KissMeData/004770/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	184100	3318524172	1980	1980	1980	1980	27673
3	20240419	184000	3318524172	1980	1980	1980	1980	0
4	20240419	183900	3318524172	1980	1980	1980	1980	0
5	20240419	183800	3318524172	1980	1980	1980	1980	0
6	20240419	183700	3318524172	1980	1980	1980	1980	0
7	20240419	183600	3318524172	1980	1980	1980	1980	0
8	20240419	183500	3318524172	1980	1980	1980	1980	0
9	20240419	183400	3318524172	1980	1980	1980	1980	0
10	20240419	183300	3318524172	1980	1980	1980	1980	0
11	20240419	183200	3318524172	1980	1980	1980	1980	0
12	20240419	183100	3318524172	1980	1980	1980	1980	0
13	20240419	183000	3318524172	1980	1980	1980	1980	0
14	20240419	182900	3318524172	1980	1980	1980	1980	0
15	20240419	182800	3318524172	1980	1980	1980	1980	0
16	20240419	182700	3318524172	1980	1980	1980	1980	0
17	20240419	182600	3318524172	1980	1980	1980	1980	0
18	20240419	182500	3318524172	1980	1980	1980	1980	0
19	20240419	182400	3318524172	1980	1980	1980	1980	0
20	20240419	182300	3318524172	1980	1980	1980	1980	0
21	20240419	182200	3318524172	1980	1980	1980	1980	0
22	20240419	182100	3318524172	1980	1980	1980	1980	0
23	20240419	182000	3318524172	1980	1980	1980	1980	0
24	20240419	181900	3318524172	1980	1980	1980	1980	0
25	20240419	181800	3318524172	1980	1980	1980	1980	0
26	20240419	181700	3318524172	1980	1980	1980	1980	0
27	20240419	181600	3318524172	1980	1980	1980	1980	0
28	20240419	181500	3318524172	1980	1980	1980	1980	0
29	20240419	181400	3318524172	1980	1980	1980	1980	0
30	20240419	181300	3318524172	1980	1980	1980	1980	0
31	20240419	181200	3318524172	1980	1980	1980	1980	0
32	20240419	181100	3318524172	1980	1980	1980	1980	27673
33	20240419	181000	3318524172	1980	1980	1980	1980	0
34	20240419	180900	3318524172	1980	1980	1980	1980	0
35	20240419	180800	3318524172	1980	1980	1980	1980	0
36	20240419	180700	3318524172	1980	1980	1980	1980	0
37	20240419	180600	3318524172	1980	1980	1980	1980	0
38	20240419	180500	3318524172	1980	1980	1980	1980	0
39	20240419	180400	3318524172	1980	1980	1980	1980	0
40	20240419	180300	3318524172	1980	1980	1980	1980	0
41	20240419	180200	3318524172	1980	1980	1980	1980	0
42	20240419	180100	3318524172	1980	1980	1980	1980	0
43	20240419	180000	3318524172	1980	1980	1980	1980	0
44	20240419	175900	3318524172	1980	1980	1980	1980	0
45	20240419	175800	3318524172	1980	1980	1980	1980	0
46	20240419	175700	3318524172	1980	1980	1980	1980	0
47	20240419	175600	3318524172	1980	1980	1980	1980	0
48	20240419	175500	3318524172	1980	1980	1980	1980	0
49	20240419	175400	3318524172	1980	1980	1980	1980	0
50	20240419	175300	3318524172	1980	1980	1980	1980	0
51	20240419	175200	3318524172	1980	1980	1980	1980	0
52	20240419	175100	3318524172	1980	1980	1980	1980	0
53	20240419	175000	3318524172	1980	1980	1980	1980	0
54	20240419	174900	3318524172	1980	1980	1980	1980	0
55	20240419	174800	3318524172	1980	1980	1980	1980	0
56	20240419	174700	3318524172	1980	1980	1980	1980	0
57	20240419	174600	3318524172	1980	1980	1980	1980	0
58	20240419	174500	3318524172	1980	1980	1980	1980	0
59	20240419	174400	3318524172	1980	1980	1980	1980	0
60	20240419	174300	3318524172	1980	1980	1980	1980	0
61	20240419	174200	3318524172	1980	1980	1980	1980	0
62	20240419	174100	3318524172	1980	1980	1980	1980	27673
63	20240419	174000	3318524172	1980	1980	1980	1980	0
64	20240419	173900	3318524172	1980	1980	1980	1980	0
65	20240419	173800	3318524172	1980	1980	1980	1980	0
66	20240419	173700	3318524172	1980	1980	1980	1980	0
67	20240419	173600	3318524172	1980	1980	1980	1980	0
68	20240419	173500	3318524172	1980	1980	1980	1980	0
69	20240419	173400	3318524172	1980	1980	1980	1980	0
70	20240419	173300	3318524172	1980	1980	1980	1980	0
71	20240419	173200	3318524172	1980	1980	1980	1980	0
72	20240419	173100	3318524172	1980	1980	1980	1980	0
73	20240419	173000	3318524172	1980	1980	1980	1980	0
74	20240419	172900	3318524172	1980	1980	1980	1980	0
75	20240419	172800	3318524172	1980	1980	1980	1980	0
76	20240419	172700	3318524172	1980	1980	1980	1980	0
77	20240419	172600	3318524172	1980	1980	1980	1980	0
78	20240419	172500	3318524172	1980	1980	1980	1980	0
79	20240419	172400	3318524172	1980	1980	1980	1980	0
80	20240419	172300	3318524172	1980	1980	1980	1980	0
81	20240419	172200	3318524172	1980	1980	1980	1980	0
82	20240419	172100	3318524172	1980	1980	1980	1980	0
83	20240419	172000	3318524172	1980	1980	1980	1980	0
84	20240419	171900	3318524172	1980	1980	1980	1980	0
85	20240419	171800	3318524172	1980	1980	1980	1980	0
86	20240419	171700	3318524172	1980	1980	1980	1980	0
87	20240419	171600	3318524172	1980	1980	1980	1980	0
88	20240419	171500	3318524172	1980	1980	1980	1980	0
89	20240419	171400	3318524172	1980	1980	1980	1980	0
90	20240419	171300	3318524172	1980	1980	1980	1980	0
91	20240419	171200	3318524172	1980	1980	1980	1980	0
92	20240419	171100	3318524172	1980	1980	1980	1980	27673
93	20240419	171000	3318524172	1980	1980	1980	1980	0
94	20240419	170900	3318524172	1980	1980	1980	1980	0
95	20240419	170800	3318524172	1980	1980	1980	1980	0
96	20240419	170700	3318524172	1980	1980	1980	1980	0
97	20240419	170600	3318524172	1980	1980	1980	1980	0
98	20240419	170500	3318524172	1980	1980	1980	1980	0
99	20240419	170400	3318524172	1980	1980	1980	1980	0
100	20240419	170300	3318524172	1980	1980	1980	1980	0
101	20240419	170200	3318524172	1980	1980	1980	1980	0
102	20240419	170100	3318524172	1980	1980	1980	1980	0
103	20240419	170000	3318524172	1980	1980	1980	1980	0
104	20240419	165900	3318524172	1980	1980	1980	1980	0
105	20240419	165800	3318524172	1980	1980	1980	1980	0
106	20240419	165700	3318524172	1980	1980	1980	1980	0
107	20240419	165600	3318524172	1980	1980	1980	1980	0
108	20240419	165500	3318524172	1980	1980	1980	1980	0
109	20240419	165400	3318524172	1980	1980	1980	1980	0
110	20240419	165300	3318524172	1980	1980	1980	1980	0
111	20240419	165200	3318524172	1980	1980	1980	1980	0
112	20240419	165100	3318524172	1980	1980	1980	1980	0
113	20240419	165000	3318524172	1980	1980	1980	1980	0
114	20240419	164900	3318524172	1980	1980	1980	1980	0
115	20240419	164800	3318524172	1980	1980	1980	1980	0
116	20240419	164700	3318524172	1980	1980	1980	1980	0
117	20240419	164600	3318524172	1980	1980	1980	1980	0
118	20240419	164500	3318524172	1980	1980	1980	1980	0
119	20240419	164400	3318524172	1980	1980	1980	1980	0
120	20240419	164300	3318524172	1980	1980	1980	1980	0
121	20240419	164200	3318524172	1980	1980	1980	1980	0
122	20240419	164100	3318524172	1980	1980	1980	1980	27673
123	20240419	164000	3318524172	1980	1980	1980	1980	0
124	20240419	163900	3318524172	1980	1980	1980	1980	0
125	20240419	163800	3318524172	1980	1980	1980	1980	0
126	20240419	163700	3318524172	1980	1980	1980	1980	0
127	20240419	163600	3318524172	1980	1980	1980	1980	0
128	20240419	163500	3318524172	1980	1980	1980	1980	0
129	20240419	163400	3318524172	1980	1980	1980	1980	0
130	20240419	163300	3318524172	1980	1980	1980	1980	0
131	20240419	163200	3318524172	1980	1980	1980	1980	0
132	20240419	163100	3318524172	1980	1980	1980	1980	0
133	20240419	163000	3318524172	1980	1980	1980	1980	0
134	20240419	162900	3318524172	1980	1980	1980	1980	0
135	20240419	162800	3318524172	1980	1980	1980	1980	0
136	20240419	162700	3318524172	1980	1980	1980	1980	0
137	20240419	162600	3318524172	1980	1980	1980	1980	0
138	20240419	162500	3318524172	1980	1980	1980	1980	0
139	20240419	162400	3318524172	1980	1980	1980	1980	0
140	20240419	162300	3318524172	1980	1980	1980	1980	0
141	20240419	162200	3318524172	1980	1980	1980	1980	0
142	20240419	162100	3318524172	1980	1980	1980	1980	0
143	20240419	162000	3318524172	1980	1980	1980	1980	0
144	20240419	161900	3318524172	1980	1980	1980	1980	0
145	20240419	161800	3318524172	1980	1980	1980	1980	0
146	20240419	161700	3318524172	1980	1980	1980	1980	0
147	20240419	161600	3318524172	1980	1980	1980	1980	0
148	20240419	161500	3318524172	1980	1980	1980	1980	0
149	20240419	161400	3318524172	1980	1980	1980	1980	0
150	20240419	161300	3318524172	1980	1980	1980	1980	0
151	20240419	161200	3318524172	1980	1980	1980	1980	0
152	20240419	161100	3318524172	1980	1980	1980	1980	27673
153	20240419	161000	3318524172	1980	1980	1980	1980	0
154	20240419	160900	3318524172	1980	1980	1980	1980	0
155	20240419	160800	3318524172	1980	1980	1980	1980	0
156	20240419	160700	3318524172	1980	1980	1980	1980	0
157	20240419	160600	3318524172	1980	1980	1980	1980	0
158	20240419	160500	3318524172	1980	1980	1980	1980	0
159	20240419	160400	3318524172	1980	1980	1980	1980	0
160	20240419	160300	3318524172	1980	1980	1980	1980	0
161	20240419	160200	3318524172	1980	1980	1980	1980	0
162	20240419	160100	3318524172	1980	1980	1980	1980	0
163	20240419	160000	3318524172	1980	1980	1980	1980	0
164	20240419	155900	3318524172	1980	1980	1980	1980	0
165	20240419	155800	3318524172	1980	1980	1980	1980	0
166	20240419	155700	3318524172	1980	1980	1980	1980	0
167	20240419	155600	3318524172	1980	1980	1980	1980	0
168	20240419	155500	3318524172	1980	1980	1980	1980	0
169	20240419	155400	3318524172	1980	1980	1980	1980	0
170	20240419	155300	3318524172	1980	1980	1980	1980	0
171	20240419	155200	3318524172	1980	1980	1980	1980	0
172	20240419	155100	3318524172	1980	1980	1980	1980	0
173	20240419	155000	3318524172	1980	1980	1980	1980	0
174	20240419	154900	3318524172	1980	1980	1980	1980	0
175	20240419	154800	3318524172	1980	1980	1980	1980	0
176	20240419	154700	3318524172	1980	1980	1980	1980	0
177	20240419	154600	3318524172	1980	1980	1980	1980	0
178	20240419	154500	3318524172	1980	1980	1980	1980	0
179	20240419	154400	3318524172	1980	1980	1980	1980	0
180	20240419	154300	3318524172	1980	1980	1980	1980	0
181	20240419	154200	3318524172	1980	1980	1980	1980	0
182	20240419	154100	3318524172	1980	1980	1980	1980	27673
183	20240419	154000	3318524172	1980	1980	1980	1980	0
184	20240419	153900	3318524172	1980	1980	1980	1980	0
185	20240419	153800	3318524172	1980	1980	1980	1980	0
186	20240419	153700	3318524172	1980	1980	1980	1980	0
187	20240419	153600	3318524172	1980	1980	1980	1980	0
188	20240419	153500	3318524172	1980	1980	1980	1980	0
189	20240419	153400	3318524172	1980	1980	1980	1980	0
190	20240419	153300	3318524172	1980	1980	1980	1980	0
191	20240419	153200	3318524172	1980	1980	1980	1980	0
192	20240419	153100	3318524172	1980	1980	1980	1980	0
193	20240419	153000	3318524172	1980	1980	1980	1980	27673
194	20240419	152900	3263731632	1984	1984	1984	1984	0
195	20240419	152800	3263731632	1984	1984	1984	1984	0
196	20240419	152700	3263731632	1984	1984	1984	1984	0
197	20240419	152600	3263731632	1984	1984	1984	1984	0
198	20240419	152500	3263731632	1984	1984	1984	1984	0
199	20240419	152400	3263731632	1984	1984	1984	1984	0
200	20240419	152300	3263731632	1984	1984	1984	1984	0
201	20240419	152200	3263731632	1984	1984	1984	1984	0
202	20240419	152100	3263731632	1984	1984	1984	1984	0
203	20240419	152000	3263731632	1984	1984	1984	1984	0
204	20240419	151900	3263731632	1984	1985	1988	1978	3015
205	20240419	151800	3257754181	1987	1988	1988	1982	2791
206	20240419	151700	3252208788	1988	1985	1991	1978	5551
207	20240419	151600	3241168929	1977	1987	1988	1977	13
208	20240419	151500	3241143106	1990	1983	1991	1983	22969
209	20240419	151400	3195521360	1970	1984	1985	1970	30550
210	20240419	151300	3135261705	1984	1984	1985	1984	1447
211	20240419	151200	3132390807	1985	1982	1985	1982	613
212	20240419	151100	3131175491	1985	1981	1985	1978	760
213	20240419	151000	3129668644	1986	1982	1986	1982	1000
214	20240419	150900	3127684863	1982	1983	1985	1982	7420
215	20240419	150800	3112977906	1986	1982	1986	1982	6239
216	20240419	150700	3100609009	1982	1978	1982	1978	526
217	20240419	150600	3099566833	1982	1982	1982	1982	348
218	20240419	150500	3098877097	1983	1983	1983	1978	78
219	20240419	150400	3098722783	1975	1984	1985	1975	10331
220	20240419	150300	3078301991	1986	1985	1986	1985	35
221	20240419	150200	3078232515	1986	1985	1989	1984	1855
222	20240419	150100	3074547026	1980	1987	1987	1980	6
223	20240419	150000	3074535116	1987	1979	1989	1977	3236
224	20240419	145900	3068135575	1990	1977	1990	1977	2634
225	20240419	145800	3062912363	1976	1976	1976	1976	56
226	20240419	145700	3062801707	1976	1981	1981	1976	2510
227	20240419	145600	3057839911	1981	1978	1981	1978	3121
228	20240419	145500	3051662407	1979	1979	1979	1979	584
229	20240419	145400	3050506671	1980	1978	1980	1977	579
230	20240419	145300	3049361394	1978	1979	1979	1978	595
231	20240419	145200	3048184282	1980	1980	1980	1980	103
232	20240419	145100	3047980342	1978	1978	1980	1975	4561
233	20240419	145000	3038968119	1980	1980	1980	1980	0
234	20240419	144900	3038968119	1980	1981	1981	1980	147
235	20240419	144800	3038677025	1981	1980	1981	1976	2973
236	20240419	144700	3032801662	1980	1977	1980	1976	1091
237	20240419	144600	3030645338	1980	1980	1980	1980	5
238	20240419	144500	3030635438	1980	1978	1980	1976	17
239	20240419	144400	3030601819	1978	1980	1980	1977	4
240	20240419	144300	3030593907	1976	1977	1981	1976	155
241	20240419	144200	3030287621	1981	1978	1981	1977	53
242	20240419	144100	3030182671	1978	1978	1978	1978	50
243	20240419	144000	3030083771	1975	1976	1976	1975	941
244	20240419	143900	3028225294	1975	1979	1980	1975	854
245	20240419	143800	3026535926	1979	1976	1979	1976	51
246	20240419	143700	3026435030	1976	1978	1978	1975	5043
247	20240419	143600	3016470726	1976	1978	1978	1976	500
248	20240419	143500	3015482327	1976	1976	1976	1976	0
249	20240419	143400	3015482327	1976	1984	1984	1976	871
250	20240419	143300	3013758246	1975	1977	1977	1975	4183
251	20240419	143200	3005492141	1977	1987	1987	1977	1502
252	20240419	143100	3002521341	1988	1978	1988	1978	1128
253	20240419	143000	3000289389	1978	1978	1978	1978	409
254	20240419	142900	2999480387	1977	1986	1986	1977	17039
255	20240419	142800	2965716535	1985	1985	1985	1985	0
256	20240419	142700	2965716535	1985	1989	1989	1984	131
257	20240419	142600	2965456005	1989	1988	1989	1983	444
258	20240419	142500	2964574466	1989	1983	1989	1982	500
259	20240419	142400	2963582985	1982	1987	1987	1982	3124
260	20240419	142300	2957384171	1990	1990	1990	1990	26
261	20240419	142200	2957332431	1987	1989	1989	1987	26
262	20240419	142100	2957280743	1991	1991	1991	1991	100
263	20240419	142000	2957081643	1991	1990	1991	1989	23
264	20240419	141900	2957035870	1991	1988	1991	1988	1242
265	20240419	141800	2954565052	1991	1990	1991	1990	1020
266	20240419	141700	2952535152	1988	1988	1988	1988	100
267	20240419	141600	2952336352	1988	1988	1988	1988	57
268	20240419	141500	2952223036	1991	1990	1991	1989	383
269	20240419	141400	2951461244	1990	1990	1990	1990	105
270	20240419	141300	2951252294	1990	1988	1993	1988	121
271	20240419	141200	2951011466	1988	1990	1995	1988	724
272	20240419	141100	2949569510	1992	1990	1995	1990	1967
273	20240419	141000	2945645426	1995	1996	1996	1992	568
274	20240419	140900	2944511734	1997	1989	1997	1989	2
275	20240419	140800	2944507748	1998	1994	1998	1994	8661
276	20240419	140700	2927209779	1996	1990	1996	1985	12550
277	20240419	140600	2902194871	1991	1982	1991	1980	7999
278	20240419	140500	2886287787	1980	1992	1992	1980	401
279	20240419	140400	2885491340	1992	1987	1992	1985	13023
280	20240419	140300	2859592037	1985	1983	1985	1980	1220
281	20240419	140200	2857175280	1985	1987	1988	1985	2052
282	20240419	140100	2853097304	1988	1986	1988	1981	2029
283	20240419	140000	2849071947	1981	1982	1982	1981	59
284	20240419	135900	2848955067	1988	1980	1988	1980	1175
285	20240419	135800	2846621767	1980	1980	1981	1980	4147
286	20240419	135700	2838409494	1988	1982	1988	1982	3646
287	20240419	135600	2831173476	1982	1982	1982	1982	500
288	20240419	135500	2830182476	1987	1987	1987	1987	3
289	20240419	135400	2830176515	1988	1986	1988	1986	1601
290	20240419	135300	2826995892	1975	1987	1987	1975	12506
291	20240419	135200	2802291422	1987	1980	1987	1978	5001
292	20240419	135100	2792377306	1978	1983	1983	1978	1000
293	20240419	135000	2790398671	1984	1984	1985	1984	486
294	20240419	134900	2789434161	1984	1984	1984	1984	18
295	20240419	134800	2789398449	1984	1985	1985	1984	189
296	20240419	134700	2789023297	1985	1985	1985	1985	4
297	20240419	134600	2789015357	1985	1977	1987	1977	2033
298	20240419	134500	2784977669	1986	1985	1986	1985	77
299	20240419	134400	2784824807	1986	1986	1986	1986	100
300	20240419	134300	2784626207	1975	1984	1986	1975	1451
301	20240419	134200	2781754582	1976	1976	1976	1976	21
302	20240419	134100	2781713086	1976	1981	1981	1976	1928
303	20240419	134000	2777899031	1985	1985	1985	1985	6608
304	20240419	133900	2764782151	1985	1985	1985	1985	1
305	20240419	133800	2764780166	1985	1985	1985	1985	3
306	20240419	133700	2764774211	1986	1980	1986	1980	1570
307	20240419	133600	2761665504	1980	1985	1985	1980	4281
308	20240419	133500	2753182885	1987	1987	1987	1987	20
309	20240419	133400	2753143145	1989	1982	1989	1982	1060
310	20240419	133300	2751037664	1981	1983	1983	1981	1515
311	20240419	133200	2748035928	1985	1985	1985	1985	302
312	20240419	133100	2747436458	1985	1985	1986	1985	5004
313	20240419	133000	2737503517	1985	1985	1985	1985	2025
314	20240419	132900	2733483892	1985	1985	1985	1985	146
315	20240419	132800	2733194082	1980	1986	1986	1980	5332
316	20240419	132700	2722629144	1986	1990	1990	1986	385
317	20240419	132600	2721864289	1987	1987	1987	1987	55
318	20240419	132500	2721755004	1987	1987	1987	1986	2488
319	20240419	132400	2716812883	1986	1995	1995	1986	2486
320	20240419	132300	2711867934	1995	1995	1995	1994	4825
321	20240419	132200	2702243944	1995	1984	1996	1980	21852
322	20240419	132100	2658767462	1984	1975	1984	1975	5295
323	20240419	132000	2648271691	1975	1975	1975	1975	325
324	20240419	131900	2647629816	1977	1978	1980	1977	1420
325	20240419	131800	2644819363	1978	1976	1978	1976	426
326	20240419	131700	2643977179	1977	1983	1983	1977	9797
327	20240419	131600	2624598783	1983	1983	1983	1980	1136
328	20240419	131500	2622349031	1982	1984	1984	1982	1146
329	20240419	131400	2620077063	1985	1985	1986	1985	7239
330	20240419	131300	2605707646	1985	1985	1985	1984	2592
331	20240419	131200	2600562970	1985	1985	1989	1982	4325
332	20240419	131100	2591968839	1983	1990	1990	1982	2355
333	20240419	131000	2587296252	1990	1989	1994	1977	4174
334	20240419	130900	2578990848	1977	1973	1993	1973	9520
335	20240419	130800	2560134992	1974	1966	1974	1963	4073
336	20240419	130700	2552113281	1962	1961	1962	1961	3
337	20240419	130600	2552107396	1966	1966	1966	1966	112
338	20240419	130500	2551887204	1966	1966	1966	1966	501
339	20240419	130400	2550902238	1960	1961	1961	1960	257
340	20240419	130300	2550398458	1960	1960	1960	1960	500
341	20240419	130200	2549418458	1960	1966	1967	1960	26397
342	20240419	130100	2497623517	1967	1966	1967	1966	1223
343	20240419	130000	2495218143	1967	1962	1967	1961	1903
344	20240419	125900	2491481483	1963	1966	1966	1963	2058
345	20240419	125800	2487437629	1967	1964	1967	1964	136
346	20240419	125700	2487170258	1967	1963	1967	1963	31
347	20240419	125600	2487109381	1963	1963	1963	1963	48
348	20240419	125500	2487015157	1967	1961	1967	1961	48
349	20240419	125400	2486921023	1967	1967	1967	1967	1
350	20240419	125300	2486919056	1959	1968	1968	1959	51
351	20240419	125200	2486819073	1959	1968	1968	1959	2
352	20240419	125100	2486815146	1959	1968	1968	1959	53
353	20240419	125000	2486711274	1968	1957	1968	1957	48
354	20240419	124900	2486617327	1969	1969	1969	1969	2
355	20240419	124800	2486613389	1957	1960	1960	1957	8562
356	20240419	124700	2469851726	1958	1959	1959	1958	390
357	20240419	124600	2469088004	1959	1965	1965	1958	8125
358	20240419	124500	2453162078	1965	1965	1965	1965	47
359	20240419	124400	2453069723	1962	1971	1971	1962	501
360	20240419	124300	2452086572	1962	1969	1971	1962	12404
361	20240419	124200	2427645613	1969	1969	1969	1962	49
362	20240419	124100	2427549461	1962	1966	1969	1962	385
363	20240419	124000	2426792950	1966	1965	1968	1965	12362
364	20240419	123900	2402499020	1965	1963	1965	1963	1141
365	20240419	123800	2400257016	1962	1963	1964	1962	603
366	20240419	123700	2399073369	1964	1965	1965	1964	2454
367	20240419	123600	2394252713	1964	1965	1965	1964	3137
368	20240419	123500	2388091626	1964	1967	1968	1964	3789
369	20240419	123400	2380645267	1968	1962	1968	1962	2890
370	20240419	123300	2374967554	1962	1961	1963	1961	622
371	20240419	123200	2373747510	1960	1961	1961	1960	636
372	20240419	123100	2372500928	1960	1960	1963	1960	2681
373	20240419	123000	2367245748	1960	1959	1960	1959	85
374	20240419	122900	2367079223	1958	1958	1958	1957	444
375	20240419	122800	2366209918	1958	1958	1958	1958	3
376	20240419	122700	2366204044	1957	1960	1960	1957	1148
377	20240419	122600	2363957058	1957	1958	1961	1957	7706
378	20240419	122500	2348863077	1959	1958	1959	1956	809
379	20240419	122400	2347279554	1956	1956	1956	1956	102
380	20240419	122300	2347080042	1956	1955	1956	1955	225
381	20240419	122200	2346639959	1956	1956	1956	1955	1199
382	20240419	122100	2344294762	1956	1956	1956	1956	47
383	20240419	122000	2344202830	1958	1957	1958	1957	68
384	20240419	121900	2344069687	1958	1955	1958	1953	13037
385	20240419	121800	2318569555	1956	1953	1958	1953	2119
386	20240419	121700	2314425135	1953	1953	1954	1953	503
387	20240419	121600	2313442275	1950	1949	1950	1949	177
388	20240419	121500	2313097173	1949	1954	1956	1949	4912
389	20240419	121400	2303515562	1954	1951	1954	1951	102
390	20240419	121300	2303316275	1954	1950	1954	1949	4210
391	20240419	121200	2295096001	1953	1950	1953	1949	3349
392	20240419	121100	2288565341	1950	1949	1950	1947	4846
393	20240419	121000	2279123143	1949	1949	1949	1947	325
394	20240419	120900	2278490306	1947	1946	1949	1946	908
395	20240419	120800	2276722508	1946	1948	1950	1946	820
396	20240419	120700	2275125010	1945	1946	1946	1945	27
397	20240419	120600	2275072478	1946	1946	1946	1945	209
398	20240419	120500	2274665811	1946	1946	1946	1945	464
399	20240419	120400	2273763324	1946	1945	1946	1945	1874
400	20240419	120300	2270118293	1945	1944	1945	1943	1405
401	20240419	120200	2267385687	1944	1944	1944	1943	958
402	20240419	120100	2265523644	1943	1944	1945	1943	787
403	20240419	120000	2263993663	1944	1944	1944	1943	2210
404	20240419	115900	2259699563	1944	1943	1944	1943	1019
405	20240419	115800	2257719628	1943	1943	1944	1942	758
406	20240419	115700	2256247462	1944	1944	1944	1943	79
407	20240419	115600	2256093933	1944	1942	1944	1942	284
408	20240419	115500	2255542354	1942	1942	1942	1941	597
409	20240419	115400	2254383028	1941	1941	1942	1941	1798
410	20240419	115300	2250893083	1941	1942	1942	1940	14572
411	20240419	115200	2222612745	1942	1944	1944	1942	2047
412	20240419	115100	2218636229	1944	1944	1944	1944	314
413	20240419	115000	2218025813	1944	1944	1944	1943	505
414	20240419	114900	2217044340	1945	1942	1945	1942	181
415	20240419	114800	2216692547	1943	1941	1945	1941	1175
416	20240419	114700	2214411810	1941	1942	1945	1941	1998
417	20240419	114600	2210531925	1941	1955	1955	1941	3831
418	20240419	114500	2203091713	1957	1950	1957	1943	8654
419	20240419	114400	2186253945	1958	1952	1958	1952	148
420	20240419	114300	2185964449	1958	1958	1958	1954	16
421	20240419	114200	2185933151	1959	1948	1960	1948	1051
422	20240419	114100	2183885769	1966	1952	1966	1952	3134
423	20240419	114000	2177762076	1947	1948	1953	1947	913
424	20240419	113900	2175983471	1949	1949	1949	1946	1081
425	20240419	113800	2173877735	1949	1947	1949	1947	112
426	20240419	113700	2173659669	1946	1947	1949	1946	1330
427	20240419	113600	2171071425	1946	1946	1949	1946	74
428	20240419	113500	2170927370	1949	1945	1949	1945	2694
429	20240419	113400	2165687485	1944	1945	1945	1944	25777
430	20240419	113300	2115573985	1945	1948	1949	1945	19731
431	20240419	113200	2077173714	1947	1948	1949	1947	2802
432	20240419	113100	2071717806	1948	1953	1953	1948	10933
433	20240419	113000	2050412381	1953	1949	1953	1949	2406
434	20240419	112900	2045718811	1949	1953	1953	1949	3647
435	20240419	112800	2038609338	1953	1950	1953	1950	59
436	20240419	112700	2038494255	1949	1948	1950	1947	2198
437	20240419	112600	2034214319	1947	1952	1952	1947	5246
438	20240419	112500	2023995660	1952	1952	1952	1952	1
439	20240419	112400	2023993708	1949	1950	1950	1946	6676
440	20240419	112300	2010978373	1950	1948	1950	1946	7047
441	20240419	112200	1997246963	1947	1949	1949	1945	20518
442	20240419	112100	1957295836	1949	1953	1953	1947	31400
443	20240419	112000	1896068790	1952	1954	1955	1952	11653
444	20240419	111900	1873314415	1955	1954	1955	1954	1368
445	20240419	111800	1870640943	1954	1954	1955	1954	19
446	20240419	111700	1870603803	1953	1956	1956	1953	7524
447	20240419	111600	1855907613	1956	1957	1957	1956	63
448	20240419	111500	1855784379	1958	1958	1958	1958	148
449	20240419	111400	1855494595	1952	1959	1960	1952	35835
450	20240419	111300	1785428001	1960	1969	1969	1960	52
451	20240419	111200	1785326072	1956	1960	1962	1955	4806
452	20240419	111100	1775914283	1960	1964	1971	1960	6574
453	20240419	111000	1763018294	1963	1970	1971	1963	1027
454	20240419	110900	1761002238	1971	1971	1971	1971	1
455	20240419	110800	1761000267	1970	1970	1971	1962	322
456	20240419	110700	1760367766	1963	1963	1965	1963	1948
457	20240419	110600	1756543839	1971	1963	1971	1960	7280
458	20240419	110500	1742257629	1963	1963	1963	1960	205
459	20240419	110400	1741855802	1960	1959	1963	1959	1439
460	20240419	110300	1739034800	1959	1953	1959	1952	16355
461	20240419	110200	1707070390	1952	1954	1954	1951	10007
462	20240419	110100	1687543753	1954	1957	1957	1953	41548
463	20240419	110000	1606295266	1957	1958	1958	1956	13377
464	20240419	105900	1580115531	1959	1961	1963	1958	7876
465	20240419	105800	1564680338	1961	1962	1963	1959	34419
466	20240419	105700	1497190892	1962	1962	1964	1962	8527
467	20240419	105600	1480449373	1962	1972	1972	1962	3745
468	20240419	105500	1473097768	1973	1974	1974	1963	3253
469	20240419	105400	1466708906	1974	1977	1977	1963	25512
470	20240419	105300	1416513367	1977	1977	1977	1977	1601
471	20240419	105200	1413348190	1972	1977	1977	1972	1679
472	20240419	105100	1410036807	1977	1977	1977	1971	205
473	20240419	105000	1409631810	1970	1975	1977	1970	18563
474	20240419	104900	1373037239	1977	1976	1977	1975	1190
475	20240419	104800	1370686166	1976	1976	1976	1975	1431
476	20240419	104700	1367859799	1977	1979	1980	1977	2629
477	20240419	104600	1362657060	1979	1973	1979	1973	52
478	20240419	104500	1362554440	1973	1976	1980	1973	3854
479	20240419	104400	1354940165	1976	1982	1982	1976	51511
480	20240419	104300	1252989313	1980	1980	1980	1980	720
481	20240419	104200	1251563713	1980	1985	1985	1980	8687
482	20240419	104100	1234356385	1982	1982	1982	1982	72
483	20240419	104000	1234213681	1982	1983	1985	1982	3062
484	20240419	103900	1228144126	1986	1983	1986	1982	67
485	20240419	103800	1228011276	1982	1982	1982	1981	62
486	20240419	103700	1227888439	1981	1984	1984	1981	8549
487	20240419	103600	1210944258	1983	1983	1983	1983	547
488	20240419	103500	1209859557	1982	1982	1982	1981	3392
489	20240419	103400	1203138280	1981	1986	1987	1981	29670
490	20240419	103300	1144332699	1987	1988	1988	1987	1766
491	20240419	103200	1140823303	1988	1989	1989	1988	3152
492	20240419	103100	1134554222	1989	1993	1993	1989	44028
493	20240419	103000	1046870219	1993	1993	1994	1993	7761
494	20240419	102900	1031401191	1994	1996	1996	1994	6859
495	20240419	102800	1017717810	1996	1997	1997	1996	1696
496	20240419	102700	1014332484	1997	1997	1997	1997	502
497	20240419	102600	1013329990	1996	1997	1997	1995	1701
498	20240419	102500	1009935452	1996	1999	1999	1996	688
499	20240419	102400	1008562124	1999	1996	1999	1995	1107
500	20240419	102300	1006351823	1995	1995	1995	1995	78
501	20240419	102200	1006196213	1995	1995	1996	1995	647
502	20240419	102100	1004905348	1995	1995	1995	1995	3051
503	20240419	102000	998818603	1995	1995	1995	1994	8579
504	20240419	101900	981706245	1996	1998	1998	1996	2676
505	20240419	101800	976359601	1999	1998	1999	1995	2870
506	20240419	101700	970626250	1994	1994	1994	1994	2665
507	20240419	101600	965312240	1994	1993	1994	1993	1293
508	20240419	101500	962735290	1994	2000	2000	1994	20997
509	20240419	101400	920803878	2000	2000	2000	2000	3448
510	20240419	101300	913907878	2000	2000	2000	2000	1061
511	20240419	101200	911785878	2000	2005	2005	2000	49
512	20240419	101100	911687873	2005	2000	2005	2000	6030
513	20240419	101000	899627743	2000	2000	2005	2000	285
514	20240419	100900	899057653	2005	2005	2005	2005	1352
515	20240419	100800	896346893	2005	2010	2010	2005	17
516	20240419	100700	896312748	2010	2010	2010	2005	1581
517	20240419	100600	893135178	2010	2005	2010	2005	11889
518	20240419	100500	869242573	2005	2005	2010	2005	966
519	20240419	100400	867305738	2005	2005	2005	2005	104
520	20240419	100300	867097218	2010	2005	2010	2005	2106
521	20240419	100200	862874183	2005	2010	2010	2005	78
522	20240419	100100	862717743	2010	2010	2010	2005	548
523	20240419	100000	861616498	2015	2015	2015	2015	727
524	20240419	095900	860151593	2005	2010	2010	2005	3047
525	20240419	095800	854033928	2010	2010	2010	2005	5304
526	20240419	095700	843372948	2005	2010	2010	2005	1208
527	20240419	095600	840947743	2010	2000	2010	2000	3046
528	20240419	095500	834844243	2005	2010	2010	1999	7079
529	20240419	095400	820685518	2010	2010	2010	2000	5781
530	20240419	095300	809091818	2010	2010	2010	2005	268
531	20240419	095200	808553373	2010	2010	2010	2005	5091
532	20240419	095100	798333013	2005	2015	2015	2005	2613
533	20240419	095000	793080883	2015	2005	2015	2005	12813
534	20240419	094900	767333588	2000	2000	2005	2000	80
535	20240419	094800	767173578	2000	2010	2010	2000	899
536	20240419	094700	765371083	2000	2010	2010	2000	1923
537	20240419	094600	761517343	2005	2015	2015	2005	146
538	20240419	094500	761224598	2015	2010	2015	2005	2508
539	20240419	094400	756183813	2015	2020	2020	2015	876
540	20240419	094300	754417948	2020	2015	2020	2010	6112
541	20240419	094200	742102163	2015	2015	2015	2015	65
542	20240419	094100	741971188	2010	2015	2015	2010	4293
543	20240419	094000	733329598	2015	2015	2020	2015	5866
544	20240419	093900	721505913	2015	2000	2025	2000	18750
545	20240419	093800	683712778	2010	2005	2010	2000	17568
546	20240419	093700	648475978	2005	2000	2005	2000	884
547	20240419	093600	646707968	2005	2005	2005	2005	1328
548	20240419	093500	644045328	2005	1996	2005	1996	15030
549	20240419	093400	613995005	1996	1997	1997	1996	53
550	20240419	093300	613889167	1997	1997	1997	1996	1690
551	20240419	093200	610515612	1997	1995	1997	1995	2224
552	20240419	093100	606075604	1995	1997	1997	1995	5422
553	20240419	093000	595250621	1998	1999	1999	1997	1274
554	20240419	092900	592705339	1999	1999	1999	1999	56
555	20240419	092800	592593395	1999	1999	2000	1998	4749
556	20240419	092700	583104827	2000	1999	2005	1998	1249
557	20240419	092600	580607111	2000	1998	2005	1998	4244
558	20240419	092500	572119128	1998	1999	2005	1997	8748
559	20240419	092400	554635815	2000	2005	2005	2000	123
560	20240419	092300	554389750	2005	2010	2010	2005	3727
561	20240419	092200	546904205	2010	1998	2010	1998	5335
562	20240419	092100	536232062	1998	1997	1998	1996	2699
563	20240419	092000	530842423	1997	1995	1997	1990	1970
564	20240419	091900	526916275	1990	1986	1990	1985	6210
565	20240419	091800	514567685	1988	1983	1988	1983	1960
566	20240419	091700	510677231	1984	1988	1989	1980	46339
567	20240419	091600	418688077	1988	1990	1990	1988	9714
568	20240419	091500	399375485	1988	1989	1990	1986	7515
569	20240419	091400	384437517	1990	1992	1992	1988	5807
570	20240419	091300	372888219	1990	1994	1994	1989	3226
571	20240419	091200	366470123	1995	1995	1997	1988	1741
572	20240419	091100	363006162	1996	1989	1998	1987	7579
573	20240419	091000	347938376	1998	1999	1999	1989	23823
574	20240419	090900	300473435	1998	1998	1999	1995	5744
575	20240419	090800	289003434	1998	2000	2000	1996	23593
576	20240419	090700	241840362	2005	2005	2005	2005	1918
577	20240419	090600	237994772	2005	2010	2010	2005	1735
578	20240419	090500	234514217	2005	2015	2015	2000	17273
579	20240419	090400	199825347	2015	2010	2020	2010	18211
580	20240419	090300	163130817	2015	2010	2015	2000	9606
581	20240419	090200	143849057	2010	2000	2010	1999	11587
582	20240419	090100	120649436	2000	1991	2000	1991	11538
583	20240419	090000	97619029	1991	1995	1998	1988	46778