KissMeData/009190/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	185200	1715433088	1957	1957	1957	1957	34458
3	20240422	185100	1715433088	1957	1957	1957	1957	0
4	20240422	185000	1715433088	1957	1957	1957	1957	0
5	20240422	184900	1715433088	1957	1957	1957	1957	0
6	20240422	184800	1715433088	1957	1957	1957	1957	0
7	20240422	184700	1715433088	1957	1957	1957	1957	0
8	20240422	184600	1715433088	1957	1957	1957	1957	0
9	20240422	184500	1715433088	1957	1957	1957	1957	0
10	20240422	184400	1715433088	1957	1957	1957	1957	0
11	20240422	184300	1715433088	1957	1957	1957	1957	0
12	20240422	184200	1715433088	1957	1957	1957	1957	0
13	20240422	184100	1715433088	1957	1957	1957	1957	0
14	20240422	184000	1715433088	1957	1957	1957	1957	0
15	20240422	183900	1715433088	1957	1957	1957	1957	0
16	20240422	183800	1715433088	1957	1957	1957	1957	0
17	20240422	183700	1715433088	1957	1957	1957	1957	0
18	20240422	183600	1715433088	1957	1957	1957	1957	0
19	20240422	183500	1715433088	1957	1957	1957	1957	0
20	20240422	183400	1715433088	1957	1957	1957	1957	0
21	20240422	183300	1715433088	1957	1957	1957	1957	0
22	20240422	183200	1715433088	1957	1957	1957	1957	0
23	20240422	183100	1715433088	1957	1957	1957	1957	0
24	20240422	183000	1715433088	1957	1957	1957	1957	0
25	20240422	182900	1715433088	1957	1957	1957	1957	0
26	20240422	182800	1715433088	1957	1957	1957	1957	0
27	20240422	182700	1715433088	1957	1957	1957	1957	0
28	20240422	182600	1715433088	1957	1957	1957	1957	0
29	20240422	182500	1715433088	1957	1957	1957	1957	0
30	20240422	182400	1715433088	1957	1957	1957	1957	0
31	20240422	182300	1715433088	1957	1957	1957	1957	0
32	20240422	182200	1715433088	1957	1957	1957	1957	34458
33	20240422	182100	1715433088	1957	1957	1957	1957	0
34	20240422	182000	1715433088	1957	1957	1957	1957	0
35	20240422	181900	1715433088	1957	1957	1957	1957	0
36	20240422	181800	1715433088	1957	1957	1957	1957	0
37	20240422	181700	1715433088	1957	1957	1957	1957	0
38	20240422	181600	1715433088	1957	1957	1957	1957	0
39	20240422	181500	1715433088	1957	1957	1957	1957	0
40	20240422	181400	1715433088	1957	1957	1957	1957	0
41	20240422	181300	1715433088	1957	1957	1957	1957	0
42	20240422	181200	1715433088	1957	1957	1957	1957	0
43	20240422	181100	1715433088	1957	1957	1957	1957	0
44	20240422	181000	1715433088	1957	1957	1957	1957	0
45	20240422	180900	1715433088	1957	1957	1957	1957	0
46	20240422	180800	1715433088	1957	1957	1957	1957	0
47	20240422	180700	1715433088	1957	1957	1957	1957	0
48	20240422	180600	1715433088	1957	1957	1957	1957	0
49	20240422	180500	1715433088	1957	1957	1957	1957	0
50	20240422	180400	1715433088	1957	1957	1957	1957	0
51	20240422	180300	1715433088	1957	1957	1957	1957	0
52	20240422	180200	1715433088	1957	1957	1957	1957	0
53	20240422	180100	1715433088	1957	1957	1957	1957	0
54	20240422	180000	1715433088	1957	1957	1957	1957	0
55	20240422	175900	1715433088	1957	1957	1957	1957	0
56	20240422	175800	1715433088	1957	1957	1957	1957	0
57	20240422	175700	1715433088	1957	1957	1957	1957	0
58	20240422	175600	1715433088	1957	1957	1957	1957	0
59	20240422	175500	1715433088	1957	1957	1957	1957	0
60	20240422	175400	1715433088	1957	1957	1957	1957	0
61	20240422	175300	1715433088	1957	1957	1957	1957	0
62	20240422	175200	1715433088	1957	1957	1957	1957	34458
63	20240422	175100	1715433088	1957	1957	1957	1957	0
64	20240422	175000	1715433088	1957	1957	1957	1957	0
65	20240422	174900	1715433088	1957	1957	1957	1957	0
66	20240422	174800	1715433088	1957	1957	1957	1957	0
67	20240422	174700	1715433088	1957	1957	1957	1957	0
68	20240422	174600	1715433088	1957	1957	1957	1957	0
69	20240422	174500	1715433088	1957	1957	1957	1957	0
70	20240422	174400	1715433088	1957	1957	1957	1957	0
71	20240422	174300	1715433088	1957	1957	1957	1957	0
72	20240422	174200	1715433088	1957	1957	1957	1957	0
73	20240422	174100	1715433088	1957	1957	1957	1957	0
74	20240422	174000	1715433088	1957	1957	1957	1957	0
75	20240422	173900	1715433088	1957	1957	1957	1957	0
76	20240422	173800	1715433088	1957	1957	1957	1957	0
77	20240422	173700	1715433088	1957	1957	1957	1957	0
78	20240422	173600	1715433088	1957	1957	1957	1957	0
79	20240422	173500	1715433088	1957	1957	1957	1957	0
80	20240422	173400	1715433088	1957	1957	1957	1957	0
81	20240422	173300	1715433088	1957	1957	1957	1957	0
82	20240422	173200	1715433088	1957	1957	1957	1957	0
83	20240422	173100	1715433088	1957	1957	1957	1957	0
84	20240422	173000	1715433088	1957	1957	1957	1957	0
85	20240422	172900	1715433088	1957	1957	1957	1957	0
86	20240422	172800	1715433088	1957	1957	1957	1957	0
87	20240422	172700	1715433088	1957	1957	1957	1957	0
88	20240422	172600	1715433088	1957	1957	1957	1957	0
89	20240422	172500	1715433088	1957	1957	1957	1957	0
90	20240422	172400	1715433088	1957	1957	1957	1957	0
91	20240422	172300	1715433088	1957	1957	1957	1957	0
92	20240422	172200	1715433088	1957	1957	1957	1957	34458
93	20240422	172100	1715433088	1957	1957	1957	1957	0
94	20240422	172000	1715433088	1957	1957	1957	1957	0
95	20240422	171900	1715433088	1957	1957	1957	1957	0
96	20240422	171800	1715433088	1957	1957	1957	1957	0
97	20240422	171700	1715433088	1957	1957	1957	1957	0
98	20240422	171600	1715433088	1957	1957	1957	1957	0
99	20240422	171500	1715433088	1957	1957	1957	1957	0
100	20240422	171400	1715433088	1957	1957	1957	1957	0
101	20240422	171300	1715433088	1957	1957	1957	1957	0
102	20240422	171200	1715433088	1957	1957	1957	1957	0
103	20240422	171100	1715433088	1957	1957	1957	1957	0
104	20240422	171000	1715433088	1957	1957	1957	1957	0
105	20240422	170900	1715433088	1957	1957	1957	1957	0
106	20240422	170800	1715433088	1957	1957	1957	1957	0
107	20240422	170700	1715433088	1957	1957	1957	1957	0
108	20240422	170600	1715433088	1957	1957	1957	1957	0
109	20240422	170500	1715433088	1957	1957	1957	1957	0
110	20240422	170400	1715433088	1957	1957	1957	1957	0
111	20240422	170300	1715433088	1957	1957	1957	1957	0
112	20240422	170200	1715433088	1957	1957	1957	1957	0
113	20240422	170100	1715433088	1957	1957	1957	1957	0
114	20240422	170000	1715433088	1957	1957	1957	1957	0
115	20240422	165900	1715433088	1957	1957	1957	1957	0
116	20240422	165800	1715433088	1957	1957	1957	1957	0
117	20240422	165700	1715433088	1957	1957	1957	1957	0
118	20240422	165600	1715433088	1957	1957	1957	1957	0
119	20240422	165500	1715433088	1957	1957	1957	1957	0
120	20240422	165400	1715433088	1957	1957	1957	1957	0
121	20240422	165300	1715433088	1957	1957	1957	1957	0
122	20240422	165200	1715433088	1957	1957	1957	1957	34458
123	20240422	165100	1715433088	1957	1957	1957	1957	0
124	20240422	165000	1715433088	1957	1957	1957	1957	0
125	20240422	164900	1715433088	1957	1957	1957	1957	0
126	20240422	164800	1715433088	1957	1957	1957	1957	0
127	20240422	164700	1715433088	1957	1957	1957	1957	0
128	20240422	164600	1715433088	1957	1957	1957	1957	0
129	20240422	164500	1715433088	1957	1957	1957	1957	0
130	20240422	164400	1715433088	1957	1957	1957	1957	0
131	20240422	164300	1715433088	1957	1957	1957	1957	0
132	20240422	164200	1715433088	1957	1957	1957	1957	0
133	20240422	164100	1715433088	1957	1957	1957	1957	0
134	20240422	164000	1715433088	1957	1957	1957	1957	0
135	20240422	163900	1715433088	1957	1957	1957	1957	0
136	20240422	163800	1715433088	1957	1957	1957	1957	0
137	20240422	163700	1715433088	1957	1957	1957	1957	0
138	20240422	163600	1715433088	1957	1957	1957	1957	0
139	20240422	163500	1715433088	1957	1957	1957	1957	0
140	20240422	163400	1715433088	1957	1957	1957	1957	0
141	20240422	163300	1715433088	1957	1957	1957	1957	0
142	20240422	163200	1715433088	1957	1957	1957	1957	0
143	20240422	163100	1715433088	1957	1957	1957	1957	0
144	20240422	163000	1715433088	1957	1957	1957	1957	0
145	20240422	162900	1715433088	1957	1957	1957	1957	0
146	20240422	162800	1715433088	1957	1957	1957	1957	0
147	20240422	162700	1715433088	1957	1957	1957	1957	0
148	20240422	162600	1715433088	1957	1957	1957	1957	0
149	20240422	162500	1715433088	1957	1957	1957	1957	0
150	20240422	162400	1715433088	1957	1957	1957	1957	0
151	20240422	162300	1715433088	1957	1957	1957	1957	0
152	20240422	162200	1715433088	1957	1957	1957	1957	34458
153	20240422	162100	1715433088	1957	1957	1957	1957	0
154	20240422	162000	1715433088	1957	1957	1957	1957	0
155	20240422	161900	1715433088	1957	1957	1957	1957	0
156	20240422	161800	1715433088	1957	1957	1957	1957	0
157	20240422	161700	1715433088	1957	1957	1957	1957	0
158	20240422	161600	1715433088	1957	1957	1957	1957	0
159	20240422	161500	1715433088	1957	1957	1957	1957	0
160	20240422	161400	1715433088	1957	1957	1957	1957	0
161	20240422	161300	1715433088	1957	1957	1957	1957	0
162	20240422	161200	1715433088	1957	1957	1957	1957	0
163	20240422	161100	1715433088	1957	1957	1957	1957	0
164	20240422	161000	1715433088	1957	1957	1957	1957	0
165	20240422	160900	1715433088	1957	1957	1957	1957	0
166	20240422	160800	1715433088	1957	1957	1957	1957	0
167	20240422	160700	1715433088	1957	1957	1957	1957	0
168	20240422	160600	1715433088	1957	1957	1957	1957	0
169	20240422	160500	1715433088	1957	1957	1957	1957	0
170	20240422	160400	1715433088	1957	1957	1957	1957	0
171	20240422	160300	1715433088	1957	1957	1957	1957	0
172	20240422	160200	1715433088	1957	1957	1957	1957	0
173	20240422	160100	1715433088	1957	1957	1957	1957	0
174	20240422	160000	1715433088	1957	1957	1957	1957	0
175	20240422	155900	1715433088	1957	1957	1957	1957	0
176	20240422	155800	1715433088	1957	1957	1957	1957	0
177	20240422	155700	1715433088	1957	1957	1957	1957	0
178	20240422	155600	1715433088	1957	1957	1957	1957	0
179	20240422	155500	1715433088	1957	1957	1957	1957	0
180	20240422	155400	1715433088	1957	1957	1957	1957	0
181	20240422	155300	1715433088	1957	1957	1957	1957	0
182	20240422	155200	1715433088	1957	1957	1957	1957	34458
183	20240422	155100	1715433088	1957	1957	1957	1957	0
184	20240422	155000	1715433088	1957	1957	1957	1957	0
185	20240422	154900	1715433088	1957	1957	1957	1957	0
186	20240422	154800	1715433088	1957	1957	1957	1957	0
187	20240422	154700	1715433088	1957	1957	1957	1957	0
188	20240422	154600	1715433088	1957	1957	1957	1957	0
189	20240422	154500	1715433088	1957	1957	1957	1957	0
190	20240422	154400	1715433088	1957	1957	1957	1957	0
191	20240422	154300	1715433088	1957	1957	1957	1957	0
192	20240422	154200	1715433088	1957	1957	1957	1957	0
193	20240422	154100	1715433088	1957	1957	1957	1957	0
194	20240422	154000	1715433088	1957	1957	1957	1957	0
195	20240422	153900	1715433088	1957	1957	1957	1957	0
196	20240422	153800	1715433088	1957	1957	1957	1957	0
197	20240422	153700	1715433088	1957	1957	1957	1957	0
198	20240422	153600	1715433088	1957	1957	1957	1957	0
199	20240422	153500	1715433088	1957	1957	1957	1957	0
200	20240422	153400	1715433088	1957	1957	1957	1957	0
201	20240422	153300	1715433088	1957	1957	1957	1957	0
202	20240422	153200	1715433088	1957	1957	1957	1957	0
203	20240422	153100	1715433088	1957	1957	1957	1957	0
204	20240422	153000	1715433088	1957	1957	1957	1957	34458
205	20240422	152900	1647998782	1980	1980	1980	1980	0
206	20240422	152800	1647998782	1980	1980	1980	1980	0
207	20240422	152700	1647998782	1980	1980	1980	1980	0
208	20240422	152600	1647998782	1980	1980	1980	1980	0
209	20240422	152500	1647998782	1980	1980	1980	1980	0
210	20240422	152400	1647998782	1980	1980	1980	1980	0
211	20240422	152300	1647998782	1980	1980	1980	1980	0
212	20240422	152200	1647998782	1980	1980	1980	1980	0
213	20240422	152100	1647998782	1980	1980	1980	1980	0
214	20240422	152000	1647998782	1980	1980	1980	1980	0
215	20240422	151900	1647998782	1980	1956	1989	1955	12888
216	20240422	151800	1622571228	1962	1963	1965	1956	6475
217	20240422	151700	1609882416	1963	1963	1963	1963	83
218	20240422	151600	1609719487	1963	1965	1965	1963	1183
219	20240422	151500	1607395909	1965	1970	1970	1965	86
220	20240422	151400	1607226861	1976	1976	1976	1976	6
221	20240422	151300	1607215005	1976	1965	1976	1964	53
222	20240422	151200	1607110868	1976	1966	1976	1965	2578
223	20240422	151100	1602044980	1965	1985	1988	1965	4502
224	20240422	151000	1593119100	1985	1986	1987	1985	3006
225	20240422	150900	1587149103	1987	1983	1987	1983	3000
226	20240422	150800	1581194733	1984	1982	1984	1982	3000
227	20240422	150700	1575244355	1984	1979	1984	1979	3000
228	20240422	150600	1569295115	1984	1979	1984	1979	2500
229	20240422	150500	1564341880	1979	1974	1980	1974	2001
230	20240422	150400	1560385398	1974	1959	1974	1959	7001
231	20240422	150300	1546616195	1959	1958	1959	1956	2585
232	20240422	150200	1541556887	1959	1960	1960	1958	401
233	20240422	150100	1540771405	1960	1961	1961	1959	504
234	20240422	150000	1539783575	1961	1962	1962	1961	178
235	20240422	145900	1539434511	1962	1964	1964	1962	8
236	20240422	145800	1539418811	1962	1962	1964	1962	143
237	20240422	145700	1539137973	1964	1962	1964	1962	52
238	20240422	145600	1539035847	1964	1960	1964	1960	25
239	20240422	145500	1538986843	1961	1960	1961	1960	1050
240	20240422	145400	1536927843	1961	1961	1961	1961	564
241	20240422	145300	1535821839	1965	1964	1965	1963	45
242	20240422	145200	1535733498	1965	1965	1965	1962	26
243	20240422	145100	1535682448	1957	1965	1965	1957	2828
244	20240422	145000	1530142154	1965	1965	1965	1965	1
245	20240422	144900	1530140189	1965	1965	1965	1965	0
246	20240422	144800	1530140189	1965	1965	1965	1965	74
247	20240422	144700	1529994779	1965	1965	1965	1965	400
248	20240422	144600	1529208779	1965	1965	1965	1965	1
249	20240422	144500	1529206814	1961	1962	1966	1961	686
250	20240422	144400	1527861557	1968	1968	1968	1968	78
251	20240422	144300	1527708053	1969	1969	1969	1969	103
252	20240422	144200	1527505246	1962	1962	1962	1962	50
253	20240422	144100	1527407146	1966	1966	1967	1961	2012
254	20240422	144000	1523456659	1966	1969	1969	1966	1173
255	20240422	143900	1521150361	1968	1969	1971	1968	41
256	20240422	143800	1521069650	1968	1972	1972	1968	1573
257	20240422	143700	1517972653	1970	1970	1971	1970	1070
258	20240422	143600	1515864743	1970	1970	1970	1970	24
259	20240422	143500	1515817463	1970	1969	1970	1969	40
260	20240422	143400	1515738702	1969	1969	1969	1969	6
261	20240422	143300	1515726888	1965	1965	1965	1965	3
262	20240422	143200	1515720993	1963	1963	1963	1963	4000
263	20240422	143100	1507868993	1963	1965	1965	1963	2000
264	20240422	143000	1503942153	1969	1964	1969	1964	2871
265	20240422	142900	1498295852	1964	1964	1964	1964	0
266	20240422	142800	1498295852	1964	1964	1964	1964	50
267	20240422	142700	1498197652	1967	1967	1967	1967	0
268	20240422	142600	1498197652	1967	1967	1967	1967	1016
269	20240422	142500	1496199180	1967	1967	1967	1967	41
270	20240422	142400	1496118533	1963	1963	1963	1963	90
271	20240422	142300	1495941863	1963	1963	1963	1963	0
272	20240422	142200	1495941863	1963	1963	1963	1963	5
273	20240422	142100	1495932048	1964	1967	1967	1964	1213
274	20240422	142000	1493548401	1967	1966	1967	1966	5783
275	20240422	141900	1482179022	1966	1966	1967	1966	1010
276	20240422	141800	1480193357	1967	1967	1967	1967	1000
277	20240422	141700	1478226357	1967	1967	1967	1967	1
278	20240422	141600	1478224390	1966	1964	1967	1964	2225
279	20240422	141500	1473850424	1964	1967	1967	1964	186
280	20240422	141400	1473484803	1967	1967	1967	1967	0
281	20240422	141300	1473484803	1967	1967	1967	1967	4
282	20240422	141200	1473476935	1967	1967	1967	1967	0
283	20240422	141100	1473476935	1967	1967	1967	1967	1
284	20240422	141000	1473474968	1963	1963	1963	1963	214
285	20240422	140900	1473054886	1966	1966	1966	1966	0
286	20240422	140800	1473054886	1966	1966	1966	1966	0
287	20240422	140700	1473054886	1966	1966	1966	1961	2001
288	20240422	140600	1469128538	1967	1972	1972	1967	54
289	20240422	140500	1469022295	1972	1971	1972	1971	1685
290	20240422	140400	1465699477	1967	1970	1973	1967	10564
291	20240422	140300	1444899536	1975	1975	1975	1975	1
292	20240422	140200	1444897561	1973	1975	1975	1973	51
293	20240422	140100	1444796936	1973	1972	1973	1972	61
294	20240422	140000	1444676623	1973	1975	1975	1969	22671
295	20240422	135900	1399947110	1975	1977	1977	1975	2978
296	20240422	135800	1394064279	1978	1978	1978	1978	4
297	20240422	135700	1394056367	1978	1978	1978	1978	0
298	20240422	135600	1394056367	1978	1978	1978	1978	396
299	20240422	135500	1393273079	1978	1978	1978	1978	1
300	20240422	135400	1393271101	1978	1978	1978	1978	72
301	20240422	135300	1393128685	1978	1979	1979	1978	565
302	20240422	135200	1392011063	1980	1979	1980	1979	135
303	20240422	135100	1391743892	1980	1980	1980	1980	1774
304	20240422	135000	1388231372	1980	1980	1980	1980	52
305	20240422	134900	1388128412	1985	1982	1985	1982	4578
306	20240422	134800	1379048672	1982	1982	1982	1982	1
307	20240422	134700	1379046690	1978	1978	1978	1978	33
308	20240422	134600	1378981416	1983	1983	1983	1983	1
309	20240422	134500	1378979433	1982	1978	1982	1978	200
310	20240422	134400	1378583629	1984	1984	1984	1984	0
311	20240422	134300	1378583629	1984	1984	1984	1984	45
312	20240422	134200	1378494349	1984	1983	1984	1977	281
313	20240422	134100	1377937875	1983	1981	1984	1981	16617
314	20240422	134000	1344988380	1980	1977	1980	1971	9119
315	20240422	133900	1326955559	1977	1969	1977	1969	6279
316	20240422	133800	1314559142	1969	1969	1969	1969	213
317	20240422	133700	1314139745	1969	1969	1969	1969	250
318	20240422	133600	1313647495	1965	1965	1965	1965	0
319	20240422	133500	1313647495	1965	1965	1965	1965	7
320	20240422	133400	1313633740	1965	1965	1965	1965	3
321	20240422	133300	1313627845	1962	1962	1962	1962	0
322	20240422	133200	1313627845	1962	1962	1962	1954	27587
323	20240422	133100	1259534537	1962	1967	1967	1962	170
324	20240422	133000	1259200809	1967	1963	1967	1963	1009
325	20240422	132900	1257220130	1963	1961	1963	1961	1634
326	20240422	132800	1254014598	1960	1960	1960	1960	10464
327	20240422	132700	1233505158	1960	1955	1960	1945	18270
328	20240422	132600	1197924878	1955	1954	1955	1944	1235
329	20240422	132500	1195510564	1955	1942	1955	1942	14250
330	20240422	132400	1167776494	1943	1943	1943	1942	1162
331	20240422	132300	1165519159	1942	1942	1943	1942	1227
332	20240422	132200	1163135566	1942	1942	1942	1942	208
333	20240422	132100	1162731630	1942	1942	1942	1942	242
334	20240422	132000	1162261666	1942	1944	1944	1931	14297
335	20240422	131900	1134573805	1945	1952	1952	1945	17290
336	20240422	131800	1100869862	1953	1960	1960	1953	8057
337	20240422	131700	1085125532	1960	1957	1960	1956	297
338	20240422	131600	1084544213	1957	1957	1957	1957	150
339	20240422	131500	1084250663	1957	1957	1957	1957	315
340	20240422	131400	1083634208	1956	1960	1960	1956	1386
341	20240422	131300	1080917836	1960	1965	1965	1960	1143
342	20240422	131200	1078674870	1965	1965	1967	1965	146
343	20240422	131100	1078387976	1965	1965	1965	1965	7
344	20240422	131000	1078374221	1965	1965	1966	1965	170
345	20240422	130900	1078040170	1966	1964	1966	1964	851
346	20240422	130800	1076367964	1964	1964	1964	1964	11
347	20240422	130700	1076346360	1962	1962	1962	1962	0
348	20240422	130600	1076346360	1962	1962	1962	1961	8
349	20240422	130500	1076330670	1960	1960	1960	1960	0
350	20240422	130400	1076330670	1960	1960	1960	1960	0
351	20240422	130300	1076330670	1960	1951	1960	1951	4965
352	20240422	130200	1066617690	1952	1957	1958	1952	7226
353	20240422	130100	1052512264	1952	1957	1957	1951	3446
354	20240422	130000	1045784158	1956	1958	1958	1956	1476
355	20240422	125900	1042895509	1959	1962	1962	1958	8573
356	20240422	125800	1026096072	1962	1965	1965	1962	7026
357	20240422	125700	1012301379	1965	1967	1967	1965	8247
358	20240422	125600	996093788	1967	1969	1969	1967	3585
359	20240422	125500	989039853	1969	1973	1973	1969	8447
360	20240422	125400	972398333	1974	1974	1974	1974	0
361	20240422	125300	972398333	1974	1974	1974	1974	10
362	20240422	125200	972378593	1974	1974	1974	1974	426
363	20240422	125100	971537669	1980	1975	1980	1975	4
364	20240422	125000	971529764	1980	1979	1980	1973	18
365	20240422	124900	971494231	1980	1980	1980	1980	0
366	20240422	124800	971494231	1980	1975	1980	1972	776
367	20240422	124700	969962479	1981	1981	1981	1981	2
368	20240422	124600	969958517	1973	1973	1973	1973	0
369	20240422	124500	969958517	1973	1974	1974	1973	1336
370	20240422	124400	967322581	1976	1973	1976	1973	10
371	20240422	124300	967302848	1973	1973	1973	1972	3836
372	20240422	124200	959736055	1972	1972	1972	1972	0
373	20240422	124100	959736055	1972	1977	1977	1972	3593
374	20240422	124000	952648177	1981	1981	1981	1981	1000
375	20240422	123900	950667177	1981	1978	1981	1978	1103
376	20240422	123800	948482222	1977	1975	1977	1975	1425
377	20240422	123700	945666420	1976	1976	1976	1976	10
378	20240422	123600	945646660	1976	1976	1976	1976	22
379	20240422	123500	945603188	1973	1971	1973	1971	71
380	20240422	123400	945463241	1971	1969	1971	1969	304
381	20240422	123300	944864593	1970	1972	1972	1970	10914
382	20240422	123200	923357696	1975	1981	1981	1972	9315
383	20240422	123100	904970767	1980	1980	1980	1980	0
384	20240422	123000	904970767	1980	1981	1981	1980	9
385	20240422	122900	904952946	1980	1981	1981	1980	236
386	20240422	122800	904485665	1981	1983	1983	1981	12
387	20240422	122700	904461871	1983	1983	1983	1983	3
388	20240422	122600	904455922	1975	1975	1975	1975	0
389	20240422	122500	904455922	1975	1978	1978	1975	30721
390	20240422	122400	843751485	1978	1983	1983	1978	2006
391	20240422	122300	839781517	1983	1983	1983	1983	674
392	20240422	122200	838444975	1980	1980	1980	1980	40
393	20240422	122100	838365775	1980	1980	1980	1980	62
394	20240422	122000	838243015	1980	1980	1980	1980	100
395	20240422	121900	838045015	1978	1979	1979	1978	1350
396	20240422	121800	835373476	1980	1983	1983	1980	1269
397	20240422	121700	832860265	1984	1984	1984	1984	2
398	20240422	121600	832856297	1984	1984	1984	1984	1
399	20240422	121500	832854313	1984	1983	1984	1983	2433
400	20240422	121400	828029668	1984	1984	1984	1984	0
401	20240422	121300	828029668	1984	1984	1984	1984	30
402	20240422	121200	827970148	1984	1982	1984	1982	1528
403	20240422	121100	824939808	1982	1982	1982	1982	428
404	20240422	121000	824091512	1982	1982	1982	1982	0
405	20240422	120900	824091512	1982	1982	1982	1982	0
406	20240422	120800	824091512	1982	1984	1984	1982	2502
407	20240422	120700	819131025	1984	1985	1985	1984	36
408	20240422	120600	819059589	1985	1985	1985	1985	7
409	20240422	120500	819045694	1985	1985	1985	1985	142
410	20240422	120400	818763824	1986	1986	1986	1986	0
411	20240422	120300	818763824	1986	1990	1990	1983	13894
412	20240422	120200	791188637	1993	1993	1993	1993	10
413	20240422	120100	791168707	1993	1993	1993	1993	9
414	20240422	120000	791150770	1993	1993	1993	1993	1
415	20240422	115900	791148777	1994	1994	1994	1994	0
416	20240422	115800	791148777	1994	1994	1994	1994	62
417	20240422	115700	791025149	1994	1994	1994	1994	0
418	20240422	115600	791025149	1994	1994	1994	1994	0
419	20240422	115500	791025149	1994	1994	1994	1994	0
420	20240422	115400	791025149	1994	1994	1994	1994	11
421	20240422	115300	791003215	1994	1994	1994	1994	0
422	20240422	115200	791003215	1994	1995	2000	1994	46
423	20240422	115100	790911466	1996	1995	1996	1995	187
424	20240422	115000	790538215	2005	2005	2005	2005	0
425	20240422	114900	790538215	2005	2005	2005	2005	0
426	20240422	114800	790538215	2005	2005	2005	2005	0
427	20240422	114700	790538215	2005	2005	2005	2005	0
428	20240422	114600	790538215	2005	2005	2005	2005	0
429	20240422	114500	790538215	2005	2005	2005	2005	0
430	20240422	114400	790538215	2005	2005	2005	1999	1404
431	20240422	114300	787723495	2005	2000	2005	2000	874
432	20240422	114200	785971180	2000	1994	2000	1994	6227
433	20240422	114100	773530873	1992	1992	1992	1992	234
434	20240422	114000	773064745	1994	1989	1994	1987	2867
435	20240422	113900	767365852	1989	1990	1990	1989	192
436	20240422	113800	766983820	1990	1990	1990	1990	3
437	20240422	113700	766977850	1987	1987	1987	1987	0
438	20240422	113600	766977850	1987	1987	1987	1987	0
439	20240422	113500	766977850	1987	1987	1987	1987	1
440	20240422	113400	766975863	1997	1997	1997	1997	0
441	20240422	113300	766975863	1997	1997	1997	1997	0
442	20240422	113200	766975863	1997	1989	1998	1989	57
443	20240422	113100	766862044	1989	1989	1989	1989	1
444	20240422	113000	766860055	1987	1981	1987	1978	1656
445	20240422	112900	763577193	1978	1994	1994	1978	5001
446	20240422	112800	753674499	1994	1994	1994	1994	0
447	20240422	112700	753674499	1994	1992	1994	1989	985
448	20240422	112600	751715317	1993	1993	1993	1993	56
449	20240422	112500	751603709	1994	1996	1996	1994	332
450	20240422	112400	750941670	1996	1996	1996	1996	24
451	20240422	112300	750893766	1996	1998	1998	1996	339
452	20240422	112200	750217048	1998	1998	1998	1998	195
453	20240422	112100	749827438	1999	1994	1999	1994	4702
454	20240422	112000	740446640	1995	1989	1995	1989	1913
455	20240422	111900	736641668	1989	1989	1989	1989	0
456	20240422	111800	736641668	1989	1995	1995	1989	92
457	20240422	111700	736458623	1990	1990	1990	1990	3063
458	20240422	111600	730363253	1990	1990	1990	1990	1005
459	20240422	111500	728363303	1990	1990	1990	1990	3460
460	20240422	111400	721477903	1996	1997	1997	1996	41
461	20240422	111300	721396056	2000	2000	2000	2000	0
462	20240422	111200	721396056	2000	2000	2000	2000	0
463	20240422	111100	721396056	2000	2000	2000	2000	109
464	20240422	111000	721178056	2000	2005	2005	1997	1651
465	20240422	110900	717876156	2005	2005	2005	2005	261
466	20240422	110800	717352851	2015	2005	2015	2005	2271
467	20240422	110700	712788416	2010	1989	2010	1989	34864
468	20240422	110600	643137400	1989	1989	1989	1989	4
469	20240422	110500	643129444	1989	1989	1989	1989	1
470	20240422	110400	643127455	1989	1986	1989	1977	20012
471	20240422	110300	603521631	1990	1990	1990	1990	1
472	20240422	110200	603519641	1986	1989	1989	1986	225
473	20240422	110100	603072119	1989	1989	1989	1989	2
474	20240422	110000	603068141	1989	1989	1989	1989	200
475	20240422	105900	602670341	1991	1987	1991	1987	4161
476	20240422	105800	594392499	1989	1982	1989	1982	11395
477	20240422	105700	571746203	1978	1976	1978	1976	6078
478	20240422	105600	559725226	1975	1976	1976	1975	1321
479	20240422	105500	557116049	1977	1977	1977	1977	169
480	20240422	105400	556781936	1978	1978	1978	1978	3
481	20240422	105300	556776002	1978	1978	1978	1978	15
482	20240422	105200	556746332	1978	1978	1978	1978	2
483	20240422	105100	556742376	1975	1980	1980	1975	1000
484	20240422	105000	554767204	1981	1981	1981	1981	100
485	20240422	104900	554569104	1975	1976	1982	1975	4383
486	20240422	104800	545911270	1976	1980	1980	1976	2040
487	20240422	104700	541878187	1982	1982	1982	1982	15
488	20240422	104600	541848457	1983	1983	1983	1983	2200
489	20240422	104500	537485857	1984	1983	1984	1983	629
490	20240422	104400	536238549	1984	1984	1984	1984	0
491	20240422	104300	536238549	1984	1979	1984	1979	11
492	20240422	104200	536216775	1979	1979	1979	1979	2056
493	20240422	104100	532147951	1979	1980	1980	1979	10166
494	20240422	104000	512029119	1985	1979	1985	1979	99
495	20240422	103900	511833177	1985	1984	1985	1984	2145
496	20240422	103800	507577492	1984	1977	1984	1977	7113
497	20240422	103700	493514903	1977	1984	1985	1977	5719
498	20240422	103600	482191389	1984	1984	1984	1984	115
499	20240422	103500	481963229	1978	1978	1978	1978	4406
500	20240422	103400	473248161	1978	1980	1981	1978	2091
501	20240422	103300	469109528	1987	1986	1987	1986	2
502	20240422	103200	469105555	1985	1977	1985	1977	2002
503	20240422	103100	465147585	1977	1981	1982	1977	7001
504	20240422	103000	451282814	1981	1981	1981	1981	15
505	20240422	102900	451253099	1981	1986	1986	1981	84
506	20240422	102800	451086520	1987	1988	1988	1987	380
507	20240422	102700	450331082	1988	1987	1988	1987	3004
508	20240422	102600	444359433	1987	1987	1987	1987	2
509	20240422	102500	444355459	1988	1988	1988	1988	0
510	20240422	102400	444355459	1988	1983	1988	1983	2
511	20240422	102300	444351488	1988	1985	1988	1985	5003
512	20240422	102200	434416139	1986	1986	1986	1986	1
513	20240422	102100	434414153	1986	1986	1986	1976	5433
514	20240422	102000	423627692	1980	1988	1988	1978	5033
515	20240422	101900	413666798	1989	1980	1989	1978	531
516	20240422	101800	412615505	1980	1985	1985	1980	4312
517	20240422	101700	404074155	1985	1989	1990	1985	3312
518	20240422	101600	397498492	1991	1991	1991	1991	41
519	20240422	101500	397416861	1991	1991	1991	1991	2006
520	20240422	101400	393422915	1986	1987	1987	1986	331
521	20240422	101300	392765539	1992	1992	1992	1992	0
522	20240422	101200	392765539	1992	1994	1994	1992	9710
523	20240422	101100	373421475	1993	1987	1993	1987	1676
524	20240422	101000	370085327	1987	1982	1987	1982	53
525	20240422	100900	369980028	1980	1964	1980	1963	15451
526	20240422	100800	339427240	1965	1975	1975	1964	25517
527	20240422	100700	289273725	1977	1987	1987	1977	18862
528	20240422	100600	251876530	1989	1992	1992	1987	858
529	20240422	100500	250169094	1992	1994	1994	1991	2646
530	20240422	100400	244898567	1994	1992	1994	1992	32
531	20240422	100300	244834762	1991	1989	1991	1986	2238
532	20240422	100200	240381801	1988	1984	1988	1984	2627
533	20240422	100100	235168807	1984	1988	1988	1984	901
534	20240422	100000	233380639	1988	2000	2000	1988	8990
535	20240422	095900	215476474	2000	2000	2000	1995	246
536	20240422	095800	214984599	2005	2005	2005	2005	10
537	20240422	095700	214964549	2005	2005	2005	2005	0
538	20240422	095600	214964549	2005	2000	2005	2000	1049
539	20240422	095500	212861554	2005	2005	2005	2005	500
540	20240422	095400	211859054	2005	1995	2010	1995	2982
541	20240422	095300	205909911	1995	2005	2005	1991	18353
542	20240422	095200	169218125	2010	2010	2010	2010	0
543	20240422	095100	169218125	2010	2010	2010	2010	699
544	20240422	095000	167813135	2010	2010	2010	2010	0
545	20240422	094900	167813135	2010	2010	2010	2010	1
546	20240422	094800	167811125	2010	2010	2010	2010	1
547	20240422	094700	167809115	2005	2005	2005	2005	592
548	20240422	094600	166622155	2010	2010	2010	2010	134
549	20240422	094500	166352815	2010	2010	2010	2010	4
550	20240422	094400	166344775	2010	2010	2010	2010	0
551	20240422	094300	166344775	2010	2005	2010	2005	75
552	20240422	094200	166194395	2010	2005	2010	2000	2451
553	20240422	094100	161282190	2010	2005	2010	2005	11
554	20240422	094000	161260130	2005	2005	2005	2000	3032
555	20240422	093900	155195970	2000	2005	2005	2000	2900
556	20240422	093800	149381575	2010	2010	2010	2010	70
557	20240422	093700	149240875	2010	2010	2010	2010	215
558	20240422	093600	148808725	2010	2010	2010	2005	121
559	20240422	093500	148565745	2010	2010	2010	2010	1237
560	20240422	093400	146079375	2015	2015	2015	2015	0
561	20240422	093300	146079375	2015	2015	2015	2015	1440
562	20240422	093200	143177775	2015	2015	2015	2000	8770
563	20240422	093100	125554500	2020	2025	2025	2020	5
564	20240422	093000	125544395	2020	2025	2025	2020	6
565	20240422	092900	125532270	2030	2030	2030	2030	1
566	20240422	092800	125530240	2010	2015	2015	2010	53
567	20240422	092700	125423660	2010	2010	2010	2010	1
568	20240422	092600	125421650	2010	2020	2020	2010	7700
569	20240422	092500	109900990	2020	2015	2020	2015	1587
570	20240422	092400	106696300	2015	2015	2015	2015	81
571	20240422	092300	106533085	2010	2010	2010	2010	10
572	20240422	092200	106512985	2010	2020	2020	2010	2203
573	20240422	092100	102074050	2025	2030	2030	2025	1227
574	20240422	092000	99589335	2020	2020	2020	2020	10
575	20240422	091900	99569135	2015	2030	2030	2015	1872
576	20240422	091800	95790815	2020	2030	2030	2020	6
577	20240422	091700	95778645	2025	2025	2025	2025	1490
578	20240422	091600	92761395	2025	2025	2030	2020	8659
579	20240422	091500	75262350	2025	2025	2025	2025	238
580	20240422	091400	74780400	2025	2025	2025	2025	518
581	20240422	091300	73731450	2025	2025	2025	2025	89
582	20240422	091200	73551225	2025	2025	2025	2025	1300
583	20240422	091100	70918725	2025	2025	2025	2025	0
584	20240422	091000	70918725	2025	2035	2035	2025	2305
585	20240422	090900	66250910	2035	2025	2035	2020	22780
586	20240422	090800	19995020	2025	2025	2030	2025	521
587	20240422	090700	18937740	2030	2030	2030	2030	0
588	20240422	090600	18937740	2030	2030	2030	2030	101
589	20240422	090500	18732710	2030	2030	2030	2030	3
590	20240422	090400	18726620	2030	2030	2030	2030	2165
591	20240422	090300	14331670	2015	2015	2015	2015	1050
592	20240422	090200	12215920	2030	2030	2030	2030	0
593	20240422	090100	12215920	2030	2015	2030	2015	1958
594	20240422	090000	8270535	2010	2040	2040	2010	3582