KissMeData/004100/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	184000	873355136	1972	1972	1972	1972	4835
3	20240419	183900	873355136	1972	1972	1972	1972	0
4	20240419	183800	873355136	1972	1972	1972	1972	0
5	20240419	183700	873355136	1972	1972	1972	1972	0
6	20240419	183600	873355136	1972	1972	1972	1972	0
7	20240419	183500	873355136	1972	1972	1972	1972	0
8	20240419	183400	873355136	1972	1972	1972	1972	0
9	20240419	183300	873355136	1972	1972	1972	1972	0
10	20240419	183200	873355136	1972	1972	1972	1972	0
11	20240419	183100	873355136	1972	1972	1972	1972	0
12	20240419	183000	873355136	1972	1972	1972	1972	0
13	20240419	182900	873355136	1972	1972	1972	1972	0
14	20240419	182800	873355136	1972	1972	1972	1972	0
15	20240419	182700	873355136	1972	1972	1972	1972	0
16	20240419	182600	873355136	1972	1972	1972	1972	0
17	20240419	182500	873355136	1972	1972	1972	1972	0
18	20240419	182400	873355136	1972	1972	1972	1972	0
19	20240419	182300	873355136	1972	1972	1972	1972	0
20	20240419	182200	873355136	1972	1972	1972	1972	0
21	20240419	182100	873355136	1972	1972	1972	1972	0
22	20240419	182000	873355136	1972	1972	1972	1972	0
23	20240419	181900	873355136	1972	1972	1972	1972	0
24	20240419	181800	873355136	1972	1972	1972	1972	0
25	20240419	181700	873355136	1972	1972	1972	1972	0
26	20240419	181600	873355136	1972	1972	1972	1972	0
27	20240419	181500	873355136	1972	1972	1972	1972	0
28	20240419	181400	873355136	1972	1972	1972	1972	0
29	20240419	181300	873355136	1972	1972	1972	1972	0
30	20240419	181200	873355136	1972	1972	1972	1972	0
31	20240419	181100	873355136	1972	1972	1972	1972	0
32	20240419	181000	873355136	1972	1972	1972	1972	4835
33	20240419	180900	873355136	1972	1972	1972	1972	0
34	20240419	180800	873355136	1972	1972	1972	1972	0
35	20240419	180700	873355136	1972	1972	1972	1972	0
36	20240419	180600	873355136	1972	1972	1972	1972	0
37	20240419	180500	873355136	1972	1972	1972	1972	0
38	20240419	180400	873355136	1972	1972	1972	1972	0
39	20240419	180300	873355136	1972	1972	1972	1972	0
40	20240419	180200	873355136	1972	1972	1972	1972	0
41	20240419	180100	873355136	1972	1972	1972	1972	0
42	20240419	180000	873355136	1972	1972	1972	1972	0
43	20240419	175900	873355136	1972	1972	1972	1972	0
44	20240419	175800	873355136	1972	1972	1972	1972	0
45	20240419	175700	873355136	1972	1972	1972	1972	0
46	20240419	175600	873355136	1972	1972	1972	1972	0
47	20240419	175500	873355136	1972	1972	1972	1972	0
48	20240419	175400	873355136	1972	1972	1972	1972	0
49	20240419	175300	873355136	1972	1972	1972	1972	0
50	20240419	175200	873355136	1972	1972	1972	1972	0
51	20240419	175100	873355136	1972	1972	1972	1972	0
52	20240419	175000	873355136	1972	1972	1972	1972	0
53	20240419	174900	873355136	1972	1972	1972	1972	0
54	20240419	174800	873355136	1972	1972	1972	1972	0
55	20240419	174700	873355136	1972	1972	1972	1972	0
56	20240419	174600	873355136	1972	1972	1972	1972	0
57	20240419	174500	873355136	1972	1972	1972	1972	0
58	20240419	174400	873355136	1972	1972	1972	1972	0
59	20240419	174300	873355136	1972	1972	1972	1972	0
60	20240419	174200	873355136	1972	1972	1972	1972	0
61	20240419	174100	873355136	1972	1972	1972	1972	0
62	20240419	174000	873355136	1972	1972	1972	1972	4835
63	20240419	173900	873355136	1972	1972	1972	1972	0
64	20240419	173800	873355136	1972	1972	1972	1972	0
65	20240419	173700	873355136	1972	1972	1972	1972	0
66	20240419	173600	873355136	1972	1972	1972	1972	0
67	20240419	173500	873355136	1972	1972	1972	1972	0
68	20240419	173400	873355136	1972	1972	1972	1972	0
69	20240419	173300	873355136	1972	1972	1972	1972	0
70	20240419	173200	873355136	1972	1972	1972	1972	0
71	20240419	173100	873355136	1972	1972	1972	1972	0
72	20240419	173000	873355136	1972	1972	1972	1972	0
73	20240419	172900	873355136	1972	1972	1972	1972	0
74	20240419	172800	873355136	1972	1972	1972	1972	0
75	20240419	172700	873355136	1972	1972	1972	1972	0
76	20240419	172600	873355136	1972	1972	1972	1972	0
77	20240419	172500	873355136	1972	1972	1972	1972	0
78	20240419	172400	873355136	1972	1972	1972	1972	0
79	20240419	172300	873355136	1972	1972	1972	1972	0
80	20240419	172200	873355136	1972	1972	1972	1972	0
81	20240419	172100	873355136	1972	1972	1972	1972	0
82	20240419	172000	873355136	1972	1972	1972	1972	0
83	20240419	171900	873355136	1972	1972	1972	1972	0
84	20240419	171800	873355136	1972	1972	1972	1972	0
85	20240419	171700	873355136	1972	1972	1972	1972	0
86	20240419	171600	873355136	1972	1972	1972	1972	0
87	20240419	171500	873355136	1972	1972	1972	1972	0
88	20240419	171400	873355136	1972	1972	1972	1972	0
89	20240419	171300	873355136	1972	1972	1972	1972	0
90	20240419	171200	873355136	1972	1972	1972	1972	0
91	20240419	171100	873355136	1972	1972	1972	1972	0
92	20240419	171000	873355136	1972	1972	1972	1972	4835
93	20240419	170900	873355136	1972	1972	1972	1972	0
94	20240419	170800	873355136	1972	1972	1972	1972	0
95	20240419	170700	873355136	1972	1972	1972	1972	0
96	20240419	170600	873355136	1972	1972	1972	1972	0
97	20240419	170500	873355136	1972	1972	1972	1972	0
98	20240419	170400	873355136	1972	1972	1972	1972	0
99	20240419	170300	873355136	1972	1972	1972	1972	0
100	20240419	170200	873355136	1972	1972	1972	1972	0
101	20240419	170100	873355136	1972	1972	1972	1972	0
102	20240419	170000	873355136	1972	1972	1972	1972	0
103	20240419	165900	873355136	1972	1972	1972	1972	0
104	20240419	165800	873355136	1972	1972	1972	1972	0
105	20240419	165700	873355136	1972	1972	1972	1972	0
106	20240419	165600	873355136	1972	1972	1972	1972	0
107	20240419	165500	873355136	1972	1972	1972	1972	0
108	20240419	165400	873355136	1972	1972	1972	1972	0
109	20240419	165300	873355136	1972	1972	1972	1972	0
110	20240419	165200	873355136	1972	1972	1972	1972	0
111	20240419	165100	873355136	1972	1972	1972	1972	0
112	20240419	165000	873355136	1972	1972	1972	1972	0
113	20240419	164900	873355136	1972	1972	1972	1972	0
114	20240419	164800	873355136	1972	1972	1972	1972	0
115	20240419	164700	873355136	1972	1972	1972	1972	0
116	20240419	164600	873355136	1972	1972	1972	1972	0
117	20240419	164500	873355136	1972	1972	1972	1972	0
118	20240419	164400	873355136	1972	1972	1972	1972	0
119	20240419	164300	873355136	1972	1972	1972	1972	0
120	20240419	164200	873355136	1972	1972	1972	1972	0
121	20240419	164100	873355136	1972	1972	1972	1972	0
122	20240419	164000	873355136	1972	1972	1972	1972	4835
123	20240419	163900	873355136	1972	1972	1972	1972	0
124	20240419	163800	873355136	1972	1972	1972	1972	0
125	20240419	163700	873355136	1972	1972	1972	1972	0
126	20240419	163600	873355136	1972	1972	1972	1972	0
127	20240419	163500	873355136	1972	1972	1972	1972	0
128	20240419	163400	873355136	1972	1972	1972	1972	0
129	20240419	163300	873355136	1972	1972	1972	1972	0
130	20240419	163200	873355136	1972	1972	1972	1972	0
131	20240419	163100	873355136	1972	1972	1972	1972	0
132	20240419	163000	873355136	1972	1972	1972	1972	0
133	20240419	162900	873355136	1972	1972	1972	1972	0
134	20240419	162800	873355136	1972	1972	1972	1972	0
135	20240419	162700	873355136	1972	1972	1972	1972	0
136	20240419	162600	873355136	1972	1972	1972	1972	0
137	20240419	162500	873355136	1972	1972	1972	1972	0
138	20240419	162400	873355136	1972	1972	1972	1972	0
139	20240419	162300	873355136	1972	1972	1972	1972	0
140	20240419	162200	873355136	1972	1972	1972	1972	0
141	20240419	162100	873355136	1972	1972	1972	1972	0
142	20240419	162000	873355136	1972	1972	1972	1972	0
143	20240419	161900	873355136	1972	1972	1972	1972	0
144	20240419	161800	873355136	1972	1972	1972	1972	0
145	20240419	161700	873355136	1972	1972	1972	1972	0
146	20240419	161600	873355136	1972	1972	1972	1972	0
147	20240419	161500	873355136	1972	1972	1972	1972	0
148	20240419	161400	873355136	1972	1972	1972	1972	0
149	20240419	161300	873355136	1972	1972	1972	1972	0
150	20240419	161200	873355136	1972	1972	1972	1972	0
151	20240419	161100	873355136	1972	1972	1972	1972	0
152	20240419	161000	873355136	1972	1972	1972	1972	4835
153	20240419	160900	873355136	1972	1972	1972	1972	0
154	20240419	160800	873355136	1972	1972	1972	1972	0
155	20240419	160700	873355136	1972	1972	1972	1972	0
156	20240419	160600	873355136	1972	1972	1972	1972	0
157	20240419	160500	873355136	1972	1972	1972	1972	0
158	20240419	160400	873355136	1972	1972	1972	1972	0
159	20240419	160300	873355136	1972	1972	1972	1972	0
160	20240419	160200	873355136	1972	1972	1972	1972	0
161	20240419	160100	873355136	1972	1972	1972	1972	0
162	20240419	160000	873355136	1972	1972	1972	1972	0
163	20240419	155900	873355136	1972	1972	1972	1972	0
164	20240419	155800	873355136	1972	1972	1972	1972	0
165	20240419	155700	873355136	1972	1972	1972	1972	0
166	20240419	155600	873355136	1972	1972	1972	1972	0
167	20240419	155500	873355136	1972	1972	1972	1972	0
168	20240419	155400	873355136	1972	1972	1972	1972	0
169	20240419	155300	873355136	1972	1972	1972	1972	0
170	20240419	155200	873355136	1972	1972	1972	1972	0
171	20240419	155100	873355136	1972	1972	1972	1972	0
172	20240419	155000	873355136	1972	1972	1972	1972	0
173	20240419	154900	873355136	1972	1972	1972	1972	0
174	20240419	154800	873355136	1972	1972	1972	1972	0
175	20240419	154700	873355136	1972	1972	1972	1972	0
176	20240419	154600	873355136	1972	1972	1972	1972	0
177	20240419	154500	873355136	1972	1972	1972	1972	0
178	20240419	154400	873355136	1972	1972	1972	1972	0
179	20240419	154300	873355136	1972	1972	1972	1972	0
180	20240419	154200	873355136	1972	1972	1972	1972	0
181	20240419	154100	873355136	1972	1972	1972	1972	0
182	20240419	154000	873355136	1972	1972	1972	1972	4835
183	20240419	153900	873355136	1972	1972	1972	1972	0
184	20240419	153800	873355136	1972	1972	1972	1972	0
185	20240419	153700	873355136	1972	1972	1972	1972	0
186	20240419	153600	873355136	1972	1972	1972	1972	0
187	20240419	153500	873355136	1972	1972	1972	1972	0
188	20240419	153400	873355136	1972	1972	1972	1972	0
189	20240419	153300	873355136	1972	1972	1972	1972	0
190	20240419	153200	873355136	1972	1972	1972	1972	0
191	20240419	153100	873355136	1972	1972	1972	1972	0
192	20240419	153000	873355136	1972	1972	1972	1972	4835
193	20240419	152900	863820516	1973	1973	1973	1973	0
194	20240419	152800	863820516	1973	1973	1973	1973	0
195	20240419	152700	863820516	1973	1973	1973	1973	0
196	20240419	152600	863820516	1973	1973	1973	1973	0
197	20240419	152500	863820516	1973	1973	1973	1973	0
198	20240419	152400	863820516	1973	1973	1973	1973	0
199	20240419	152300	863820516	1973	1973	1973	1973	0
200	20240419	152200	863820516	1973	1973	1973	1973	0
201	20240419	152100	863820516	1973	1973	1973	1973	0
202	20240419	152000	863820516	1973	1973	1973	1973	0
203	20240419	151900	863820516	1973	1975	1975	1973	482
204	20240419	151800	862869100	1973	1973	1975	1973	277
205	20240419	151700	862322575	1973	1975	1975	1973	1020
206	20240419	151600	860310015	1975	1973	1975	1973	381
207	20240419	151500	859558300	1975	1975	1975	1975	100
208	20240419	151400	859360800	1976	1976	1976	1976	208
209	20240419	151300	858949792	1976	1976	1976	1976	0
210	20240419	151200	858949792	1976	1974	1976	1974	507
211	20240419	151100	857948972	1973	1974	1974	1973	548
212	20240419	151000	856867242	1977	1977	1977	1977	0
213	20240419	150900	856867242	1977	1977	1977	1974	1940
214	20240419	150800	853034556	1977	1974	1977	1974	201
215	20240419	150700	852637779	1974	1977	1977	1974	293
216	20240419	150600	852059337	1976	1976	1976	1976	10
217	20240419	150500	852039577	1977	1977	1977	1977	902
218	20240419	150400	850256323	1977	1975	1977	1972	872
219	20240419	150300	848533699	1975	1971	1975	1971	2127
220	20240419	150200	844338446	1969	1969	1969	1969	7
221	20240419	150100	844324663	1969	1968	1969	1968	7658
222	20240419	150000	829253369	1968	1967	1968	1967	4384
223	20240419	145900	820626810	1968	1968	1968	1968	0
224	20240419	145800	820626810	1968	1968	1968	1968	100
225	20240419	145700	820430010	1967	1968	1968	1967	46
226	20240419	145600	820339527	1967	1967	1967	1967	2392
227	20240419	145500	815634463	1966	1966	1966	1966	294
228	20240419	145400	815056459	1968	1968	1968	1968	111
229	20240419	145300	814838011	1968	1966	1968	1966	451
230	20240419	145200	813951143	1966	1966	1966	1966	0
231	20240419	145100	813951143	1966	1966	1966	1966	0
232	20240419	145000	813951143	1966	1966	1966	1966	1050
233	20240419	144900	811886843	1966	1967	1967	1966	947
234	20240419	144800	810024341	1967	1966	1967	1966	1474
235	20240419	144700	807126452	1966	1966	1966	1966	0
236	20240419	144600	807126452	1966	1966	1966	1966	0
237	20240419	144500	807126452	1966	1965	1966	1965	562
238	20240419	144400	806022022	1966	1964	1966	1964	600
239	20240419	144300	804843422	1964	1964	1964	1964	444
240	20240419	144200	803971406	1964	1965	1965	1964	350
241	20240419	144100	803283979	1964	1964	1964	1964	0
242	20240419	144000	803283979	1964	1964	1964	1964	20
243	20240419	143900	803244699	1963	1963	1963	1963	0
244	20240419	143800	803244699	1963	1966	1966	1963	368
245	20240419	143700	802522309	1966	1966	1966	1966	1802
246	20240419	143600	798979577	1966	1966	1966	1966	0
247	20240419	143500	798979577	1966	1966	1966	1966	600
248	20240419	143400	797799977	1966	1966	1966	1966	350
249	20240419	143300	797111877	1966	1966	1966	1966	1693
250	20240419	143200	793783439	1966	1962	1966	1962	949
251	20240419	143100	791918869	1963	1963	1963	1963	350
252	20240419	143000	791231819	1963	1964	1964	1963	199
253	20240419	142900	790841117	1963	1963	1963	1963	0
254	20240419	142800	790841117	1963	1963	1963	1963	259
255	20240419	142700	790332700	1963	1962	1963	1962	832
256	20240419	142600	788699504	1963	1963	1963	1963	1
257	20240419	142500	788697541	1963	1963	1963	1963	29
258	20240419	142400	788640614	1963	1963	1963	1963	2
259	20240419	142300	788636688	1963	1963	1963	1963	318
260	20240419	142200	788012454	1963	1963	1963	1963	100
261	20240419	142100	787816154	1966	1966	1966	1966	0
262	20240419	142000	787816154	1966	1966	1966	1966	600
263	20240419	141900	786636554	1966	1966	1966	1966	4
264	20240419	141800	786628690	1966	1966	1966	1966	0
265	20240419	141700	786628690	1966	1966	1966	1966	100
266	20240419	141600	786432090	1966	1962	1966	1962	336
267	20240419	141500	785772846	1962	1962	1962	1962	0
268	20240419	141400	785772846	1962	1962	1962	1962	150
269	20240419	141300	785478546	1962	1962	1962	1962	0
270	20240419	141200	785478546	1962	1962	1962	1962	350
271	20240419	141100	784791846	1962	1962	1962	1962	355
272	20240419	141000	784095336	1963	1963	1963	1963	0
273	20240419	140900	784095336	1963	1965	1965	1963	3630
274	20240419	140800	776967320	1966	1966	1966	1966	140
275	20240419	140700	776692080	1968	1968	1968	1968	225
276	20240419	140600	776249280	1969	1969	1969	1969	0
277	20240419	140500	776249280	1969	1969	1969	1969	0
278	20240419	140400	776249280	1969	1968	1969	1968	875
279	20240419	140300	774527180	1964	1964	1964	1964	1487
280	20240419	140200	771606712	1964	1964	1964	1964	386
281	20240419	140100	770848608	1964	1964	1964	1964	351
282	20240419	140000	770159244	1963	1963	1963	1963	0
283	20240419	135900	770159244	1963	1963	1963	1963	0
284	20240419	135800	770159244	1963	1963	1963	1963	1108
285	20240419	135700	767984240	1963	1963	1963	1963	0
286	20240419	135600	767984240	1963	1963	1963	1963	257
287	20240419	135500	767479749	1970	1966	1970	1964	424
288	20240419	135400	766646332	1967	1970	1970	1967	4196
289	20240419	135300	758384254	1971	1971	1971	1971	0
290	20240419	135200	758384254	1971	1971	1971	1971	0
291	20240419	135100	758384254	1971	1971	1971	1971	0
292	20240419	135000	758384254	1971	1972	1972	1971	293
293	20240419	134900	757806722	1972	1972	1972	1972	18
294	20240419	134800	757771226	1972	1972	1972	1972	830
295	20240419	134700	756134466	1972	1972	1972	1972	200
296	20240419	134600	755740066	1973	1973	1973	1973	300
297	20240419	134500	755148166	1971	1971	1971	1971	0
298	20240419	134400	755148166	1971	1971	1971	1971	0
299	20240419	134300	755148166	1971	1971	1971	1971	350
300	20240419	134200	754458316	1970	1970	1970	1970	0
301	20240419	134100	754458316	1970	1973	1973	1970	1400
302	20240419	134000	751699116	1972	1972	1972	1972	1000
303	20240419	133900	749727116	1972	1972	1972	1972	0
304	20240419	133800	749727116	1972	1972	1972	1972	0
305	20240419	133700	749727116	1972	1972	1972	1972	300
306	20240419	133600	749135516	1971	1971	1971	1971	1
307	20240419	133500	749133545	1972	1972	1972	1972	0
308	20240419	133400	749133545	1972	1972	1972	1972	0
309	20240419	133300	749133545	1972	1967	1972	1967	340
310	20240419	133200	748464665	1967	1967	1967	1967	55
311	20240419	133100	748356480	1967	1969	1969	1967	875
312	20240419	133000	746634205	1970	1973	1973	1970	1370
313	20240419	132900	743934961	1973	1973	1973	1973	0
314	20240419	132800	743934961	1973	1973	1973	1973	165
315	20240419	132700	743609416	1972	1972	1972	1972	350
316	20240419	132600	742919216	1970	1970	1970	1970	7410
317	20240419	132500	728321516	1970	1970	1970	1970	6051
318	20240419	132400	716401046	1970	1969	1970	1969	998
319	20240419	132300	714435978	1966	1966	1966	1966	0
320	20240419	132200	714435978	1966	1966	1966	1966	0
321	20240419	132100	714435978	1966	1968	1968	1966	908
322	20240419	132000	712650697	1969	1969	1969	1969	531
323	20240419	131900	711605158	1970	1970	1970	1970	27
324	20240419	131800	711551968	1970	1970	1970	1970	1492
325	20240419	131700	708612728	1970	1970	1970	1970	546
326	20240419	131600	707537108	1970	1970	1970	1970	300
327	20240419	131500	706946108	1970	1970	1970	1970	0
328	20240419	131400	706946108	1970	1971	1971	1970	1902
329	20240419	131300	703198524	1972	1972	1972	1972	356
330	20240419	131200	702496492	1972	1972	1972	1972	21
331	20240419	131100	702455080	1972	1973	1973	1972	105
332	20240419	131000	702248018	1973	1973	1973	1972	316
333	20240419	130900	701624566	1973	1973	1973	1973	2679
334	20240419	130800	696338899	1971	1971	1971	1971	18
335	20240419	130700	696303421	1972	1972	1972	1972	100
336	20240419	130600	696106221	1973	1975	1975	1973	1880
337	20240419	130500	692395109	1978	1978	1978	1978	353
338	20240419	130400	691696875	1978	1978	1978	1978	1050
339	20240419	130300	689619975	1978	1978	1978	1978	0
340	20240419	130200	689619975	1978	1978	1978	1978	210
341	20240419	130100	689204595	1980	1980	1980	1980	0
342	20240419	130000	689204595	1980	1976	1980	1976	239
343	20240419	125900	688731575	1976	1976	1976	1975	486
344	20240419	125800	687771424	1978	1981	1981	1978	716
345	20240419	125700	686353076	1981	1981	1981	1981	4
346	20240419	125600	686345152	1982	1979	1982	1979	2759
347	20240419	125500	680877362	1982	1982	1982	1982	0
348	20240419	125400	680877362	1982	1973	1982	1973	1010
349	20240419	125300	678878058	1970	1970	1970	1970	0
350	20240419	125200	678878058	1970	1972	1972	1970	1029
351	20240419	125100	676848918	1972	1972	1972	1972	2153
352	20240419	125000	672603202	1972	1968	1972	1968	1023
353	20240419	124900	670588624	1968	1964	1968	1964	3880
354	20240419	124800	662959452	1964	1962	1964	1961	851
355	20240419	124700	661289114	1961	1961	1961	1961	0
356	20240419	124600	661289114	1961	1961	1961	1961	101
357	20240419	124500	661091053	1961	1961	1961	1961	0
358	20240419	124400	661091053	1961	1961	1961	1961	363
359	20240419	124300	660379210	1964	1964	1964	1964	500
360	20240419	124200	659397210	1960	1960	1960	1960	0
361	20240419	124100	659397210	1960	1961	1961	1960	354
362	20240419	124000	658703269	1960	1964	1964	1960	7
363	20240419	123900	658689529	1964	1964	1964	1964	510
364	20240419	123800	657687889	1964	1964	1964	1964	267
365	20240419	123700	657163501	1964	1964	1964	1964	11
366	20240419	123600	657141897	1959	1959	1959	1959	1
367	20240419	123500	657139938	1958	1962	1962	1958	2806
368	20240419	123400	651640877	1962	1964	1964	1962	102
369	20240419	123300	651440749	1964	1964	1964	1964	1000
370	20240419	123200	649476749	1961	1961	1961	1961	494
371	20240419	123100	648508015	1960	1960	1960	1960	255
372	20240419	123000	648008215	1959	1960	1960	1959	1011
373	20240419	122900	646026910	1961	1961	1961	1961	5
374	20240419	122800	646017105	1966	1966	1966	1966	0
375	20240419	122700	646017105	1966	1966	1966	1966	0
376	20240419	122600	646017105	1966	1961	1966	1960	353
377	20240419	122500	645325202	1960	1960	1960	1960	0
378	20240419	122400	645325202	1960	1960	1960	1960	0
379	20240419	122300	645325202	1960	1960	1960	1960	0
380	20240419	122200	645325202	1960	1960	1960	1960	350
381	20240419	122100	644639202	1960	1960	1960	1960	1
382	20240419	122000	644637242	1966	1965	1966	1965	500
383	20240419	121900	643654448	1966	1966	1966	1966	0
384	20240419	121800	643654448	1966	1966	1966	1966	0
385	20240419	121700	643654448	1966	1966	1966	1966	0
386	20240419	121600	643654448	1966	1966	1966	1966	50
387	20240419	121500	643556148	1967	1964	1967	1964	1800
388	20240419	121400	640017774	1964	1964	1964	1964	37
389	20240419	121300	639945106	1964	1963	1964	1963	103
390	20240419	121200	639742815	1964	1964	1964	1964	5
391	20240419	121100	639732995	1966	1966	1966	1966	6
392	20240419	121000	639721199	1966	1960	1966	1960	833
393	20240419	120900	638084805	1958	1958	1958	1958	514
394	20240419	120800	637078393	1957	1958	1958	1957	23
395	20240419	120700	637033374	1958	1958	1958	1958	0
396	20240419	120600	637033374	1958	1958	1958	1958	133
397	20240419	120500	636772960	1958	1955	1958	1955	565
398	20240419	120400	635668322	1955	1955	1955	1955	100
399	20240419	120300	635472822	1955	1955	1955	1955	1
400	20240419	120200	635470867	1953	1951	1953	1950	1905
401	20240419	120100	631752291	1950	1952	1952	1950	75
402	20240419	120000	631606031	1952	1952	1952	1952	50
403	20240419	115900	631508431	1952	1952	1952	1952	9
404	20240419	115800	631490863	1953	1953	1953	1953	0
405	20240419	115700	631490863	1953	1953	1953	1953	0
406	20240419	115600	631490863	1953	1953	1953	1953	50
407	20240419	115500	631393213	1952	1952	1952	1952	162
408	20240419	115400	631076989	1945	1945	1945	1945	0
409	20240419	115300	631076989	1945	1947	1947	1945	350
410	20240419	115200	630395970	1945	1945	1945	1945	0
411	20240419	115100	630395970	1945	1945	1945	1945	0
412	20240419	115000	630395970	1945	1945	1945	1945	12
413	20240419	114900	630372630	1944	1945	1945	1944	359
414	20240419	114800	629674378	1944	1946	1946	1944	2010
415	20240419	114700	625765676	1946	1946	1946	1946	9
416	20240419	114600	625748162	1945	1946	1946	1944	2453
417	20240419	114500	620976657	1946	1948	1948	1946	1560
418	20240419	114400	617938926	1948	1948	1948	1947	663
419	20240419	114300	616647405	1948	1950	1950	1948	1618
420	20240419	114200	613494571	1950	1956	1956	1950	4449
421	20240419	114100	604804378	1960	1960	1960	1956	1467
422	20240419	114000	601929066	1960	1960	1960	1960	0
423	20240419	113900	601929066	1960	1959	1960	1956	301
424	20240419	113800	601339328	1960	1960	1960	1960	3
425	20240419	113700	601333448	1956	1956	1956	1956	109
426	20240419	113600	601120244	1956	1956	1956	1956	167
427	20240419	113500	600793592	1956	1949	1956	1948	421
428	20240419	113400	599972824	1949	1952	1952	1949	3956
429	20240419	113300	592258515	1953	1959	1960	1953	4786
430	20240419	113200	582900236	1960	1960	1960	1960	178
431	20240419	113100	582551356	1960	1960	1960	1960	3
432	20240419	113000	582545476	1960	1963	1963	1960	949
433	20240419	112900	580684536	1967	1967	1967	1967	210
434	20240419	112800	580271466	1963	1963	1963	1963	630
435	20240419	112700	579034776	1963	1963	1963	1963	0
436	20240419	112600	579034776	1963	1963	1970	1963	700
437	20240419	112500	577657876	1957	1952	1957	1952	3576
438	20240419	112400	570672163	1952	1952	1952	1952	2
439	20240419	112300	570668259	1950	1950	1950	1950	0
440	20240419	112200	570668259	1950	1950	1950	1950	731
441	20240419	112100	569242809	1950	1950	1950	1950	34
442	20240419	112000	569176509	1950	1949	1950	1949	1377
443	20240419	111900	566492386	1948	1949	1949	1948	2117
444	20240419	111800	562367741	1949	1949	1949	1949	156
445	20240419	111700	562063697	1949	1949	1949	1949	155
446	20240419	111600	561761602	1949	1949	1949	1949	278
447	20240419	111500	561219780	1949	1949	1949	1946	1150
448	20240419	111400	558979924	1950	1951	1953	1950	1724
449	20240419	111300	555617020	1950	1951	1951	1950	2078
450	20240419	111200	551564215	1950	1951	1951	1950	2500
451	20240419	111100	546688715	1950	1951	1951	1950	3000
452	20240419	111000	540838415	1950	1952	1952	1950	2455
453	20240419	110900	536049571	1950	1962	1962	1950	12074
454	20240419	110800	512449806	1963	1970	1970	1963	1853
455	20240419	110700	508810582	1970	1970	1970	1970	0
456	20240419	110600	508810582	1970	1963	1971	1963	1855
457	20240419	110500	505161673	1963	1963	1963	1963	688
458	20240419	110400	503811129	1963	1963	1963	1961	543
459	20240419	110300	502745723	1965	1970	1970	1963	155
460	20240419	110200	502440651	1971	1963	1971	1960	1052
461	20240419	110100	500377791	1960	1960	1960	1960	500
462	20240419	110000	499397791	1960	1960	1960	1960	1000
463	20240419	105900	497437791	1960	1968	1968	1960	15651
464	20240419	105800	466743318	1967	1971	1971	1966	2041
465	20240419	105700	462726158	1971	1973	1973	1971	777
466	20240419	105600	461193832	1972	1974	1974	1972	826
467	20240419	105500	459564193	1974	1976	1981	1974	2056
468	20240419	105400	455499363	1977	1980	1982	1977	6620
469	20240419	105300	442409246	1980	1981	1981	1980	2043
470	20240419	105200	438364074	1981	1982	1982	1981	338
471	20240419	105100	437694227	1982	1982	1982	1981	44
472	20240419	105000	437607034	1982	1982	1982	1982	0
473	20240419	104900	437607034	1982	1982	1982	1982	0
474	20240419	104800	437607034	1982	1985	1985	1982	611
475	20240419	104700	436394202	1985	1989	1989	1985	32
476	20240419	104600	436330655	1989	1989	1989	1989	1
477	20240419	104500	436328666	1989	1989	1989	1989	1
478	20240419	104400	436326677	1979	1989	1989	1979	100
479	20240419	104300	436128210	1989	1988	1989	1988	203
480	20240419	104200	435724645	1988	1969	1988	1966	8556
481	20240419	104100	418874570	1969	1969	1969	1969	1131
482	20240419	104000	416647631	1968	1968	1968	1968	350
483	20240419	103900	415958831	1968	1969	1969	1968	600
484	20240419	103800	414777580	1969	1971	1971	1969	2290
485	20240419	103700	410268563	1977	1969	1977	1966	1010
486	20240419	103600	408281011	1969	1975	1975	1969	4600
487	20240419	103500	399211730	1973	1978	1978	1971	352
488	20240419	103400	398516540	1979	1980	1980	1979	504
489	20240419	103300	397519071	1980	1986	1986	1980	6103
490	20240419	103200	385424679	1990	1990	1990	1990	1
491	20240419	103100	385422689	1990	1986	1990	1986	470
492	20240419	103000	384488221	1989	1989	1989	1987	7734
493	20240419	102900	369105301	1989	1990	1990	1988	1522
494	20240419	102800	366077396	1990	1990	1990	1989	1044
495	20240419	102700	364000734	1993	1993	1993	1993	1
496	20240419	102600	363998741	1989	1989	1989	1989	799
497	20240419	102500	362409530	1989	1989	1989	1988	857
498	20240419	102400	360705277	1989	1994	1994	1989	13999
499	20240419	102300	332833904	1994	2000	2000	1994	660
500	20240419	102200	331517704	1994	1997	1997	1994	12605
501	20240419	102100	306355709	2000	2000	2000	2000	60
502	20240419	102000	306235709	1997	2000	2000	1997	1121
503	20240419	101900	303996635	1998	1998	1998	1998	350
504	20240419	101800	303297335	1998	1998	1998	1998	400
505	20240419	101700	302498135	1998	1998	1998	1998	257
506	20240419	101600	301984649	1998	1998	1998	1998	852
507	20240419	101500	300282353	1998	2000	2000	1998	2057
508	20240419	101400	296171810	2005	2005	2005	2005	5
509	20240419	101300	296161785	2005	2005	2005	2005	0
510	20240419	101200	296161785	2005	2000	2005	2000	54
511	20240419	101100	296053765	2005	2005	2005	2005	419
512	20240419	101000	295213670	2000	2000	2000	2000	0
513	20240419	100900	295213670	2000	2005	2005	2000	3705
514	20240419	100800	287797870	2000	2005	2005	2000	150
515	20240419	100700	287497620	2005	2005	2005	2005	200
516	20240419	100600	287096620	2005	2005	2010	2005	1211
517	20240419	100500	284667965	2005	2005	2005	2005	350
518	20240419	100400	283966215	2005	2005	2005	2005	0
519	20240419	100300	283966215	2005	2005	2005	2005	2
520	20240419	100200	283962205	2010	2010	2010	2010	0
521	20240419	100100	283962205	2010	2010	2010	2010	1
522	20240419	100000	283960195	2000	2000	2000	2000	350
523	20240419	095900	283260195	2000	2000	2000	2000	500
524	20240419	095800	282260195	2000	2010	2010	2000	740
525	20240419	095700	280776880	2010	2005	2010	2005	504
526	20240419	095600	279766340	2005	2005	2005	2005	1
527	20240419	095500	279764335	2010	2010	2010	2010	10
528	20240419	095400	279744235	2010	2010	2010	2010	1
529	20240419	095300	279742225	2010	2000	2010	2000	354
530	20240419	095200	279034205	2010	2005	2010	2005	257
531	20240419	095100	278518125	2010	2000	2010	1997	22219
532	20240419	095000	234080755	2000	1997	2000	1997	548
533	20240419	094900	232986311	1997	2005	2005	1997	15823
534	20240419	094800	201347085	2005	2005	2005	2005	50
535	20240419	094700	201246835	2000	2010	2010	2000	7256
536	20240419	094600	186699350	2015	2015	2015	2015	34
537	20240419	094500	186630840	2020	2020	2020	2020	1
538	20240419	094400	186628820	2020	2020	2020	2020	2
539	20240419	094300	186624780	2020	2020	2020	2020	0
540	20240419	094200	186624780	2020	2010	2020	2010	328
541	20240419	094100	185965460	2020	2020	2020	2020	0
542	20240419	094000	185965460	2020	2020	2020	2020	2
543	20240419	093900	185961420	2010	2010	2010	2010	50
544	20240419	093800	185860920	2005	2010	2010	2005	1200
545	20240419	093700	183454510	2020	2020	2020	2020	1
546	20240419	093600	183452490	2020	2025	2025	2020	101
547	20240419	093500	183248465	2010	2020	2020	2005	3078
548	20240419	093400	177053680	2020	2020	2020	2020	350
549	20240419	093300	176346680	2020	2025	2025	2020	200
550	20240419	093200	175942180	2025	2020	2025	2020	300
551	20240419	093100	175335680	2020	2020	2020	2020	361
552	20240419	093000	174606460	2020	2010	2020	2005	7532
553	20240419	092900	159397565	2010	2005	2010	2005	786
554	20240419	092800	157819910	2010	2010	2010	2010	30
555	20240419	092700	157759610	2010	2010	2010	2010	611
556	20240419	092600	156531500	2010	2010	2010	2010	1777
557	20240419	092500	152959730	2010	2010	2010	2010	0
558	20240419	092400	152959730	2010	2015	2015	2010	515
559	20240419	092300	151922080	2015	2015	2015	2015	101
560	20240419	092200	151718565	2005	2005	2005	2005	355
561	20240419	092100	151006790	2005	2005	2005	2005	245
562	20240419	092000	150515565	2005	2005	2005	2005	350
563	20240419	091900	149813815	2005	2010	2010	2000	3590
564	20240419	091800	142611560	2010	2010	2010	2010	1230
565	20240419	091700	140139260	2010	2015	2015	2010	706
566	20240419	091600	138717670	2015	2005	2015	2005	6
567	20240419	091500	138705590	2015	2010	2015	2010	665
568	20240419	091400	137365625	2010	2015	2015	2010	152
569	20240419	091300	137059595	2015	2015	2020	2000	30306
570	20240419	091200	76332760	2020	2035	2035	2020	2414
571	20240419	091100	71453470	2035	2030	2035	2025	1051
572	20240419	091000	69321465	2035	2030	2035	2030	601
573	20240419	090900	68101400	2030	2040	2040	2030	930
574	20240419	090800	66212940	2050	2045	2055	2045	3073
575	20240419	090700	59914580	2045	2010	2045	2010	4583
576	20240419	090600	50669590	2030	2015	2030	2005	9520
577	20240419	090500	31486150	2020	2045	2045	2020	6399
578	20240419	090400	18498445	2050	2040	2050	2040	1024
579	20240419	090300	16409345	2050	2050	2050	2040	572
580	20240419	090200	15237445	2035	2055	2055	2035	16
581	20240419	090100	15204635	2040	2050	2055	2035	4188
582	20240419	090000	6659180	2050	2060	2060	2050	3236