KissMeData/004770/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	184300	1234622289	1972	1972	1972	1972	15678
3	20240423	184200	1234622289	1972	1972	1972	1972	0
4	20240423	184100	1234622289	1972	1972	1972	1972	0
5	20240423	184000	1234622289	1972	1972	1972	1972	0
6	20240423	183900	1234622289	1972	1972	1972	1972	0
7	20240423	183800	1234622289	1972	1972	1972	1972	0
8	20240423	183700	1234622289	1972	1972	1972	1972	0
9	20240423	183600	1234622289	1972	1972	1972	1972	0
10	20240423	183500	1234622289	1972	1972	1972	1972	0
11	20240423	183400	1234622289	1972	1972	1972	1972	0
12	20240423	183300	1234622289	1972	1972	1972	1972	0
13	20240423	183200	1234622289	1972	1972	1972	1972	0
14	20240423	183100	1234622289	1972	1972	1972	1972	0
15	20240423	183000	1234622289	1972	1972	1972	1972	0
16	20240423	182900	1234622289	1972	1972	1972	1972	0
17	20240423	182800	1234622289	1972	1972	1972	1972	0
18	20240423	182700	1234622289	1972	1972	1972	1972	0
19	20240423	182600	1234622289	1972	1972	1972	1972	0
20	20240423	182500	1234622289	1972	1972	1972	1972	0
21	20240423	182400	1234622289	1972	1972	1972	1972	0
22	20240423	182300	1234622289	1972	1972	1972	1972	0
23	20240423	182200	1234622289	1972	1972	1972	1972	0
24	20240423	182100	1234622289	1972	1972	1972	1972	0
25	20240423	182000	1234622289	1972	1972	1972	1972	0
26	20240423	181900	1234622289	1972	1972	1972	1972	0
27	20240423	181800	1234622289	1972	1972	1972	1972	0
28	20240423	181700	1234622289	1972	1972	1972	1972	0
29	20240423	181600	1234622289	1972	1972	1972	1972	0
30	20240423	181500	1234622289	1972	1972	1972	1972	0
31	20240423	181400	1234622289	1972	1972	1972	1972	0
32	20240423	181300	1234622289	1972	1972	1972	1972	15678
33	20240423	181200	1234622289	1972	1972	1972	1972	0
34	20240423	181100	1234622289	1972	1972	1972	1972	0
35	20240423	181000	1234622289	1972	1972	1972	1972	0
36	20240423	180900	1234622289	1972	1972	1972	1972	0
37	20240423	180800	1234622289	1972	1972	1972	1972	0
38	20240423	180700	1234622289	1972	1972	1972	1972	0
39	20240423	180600	1234622289	1972	1972	1972	1972	0
40	20240423	180500	1234622289	1972	1972	1972	1972	0
41	20240423	180400	1234622289	1972	1972	1972	1972	0
42	20240423	180300	1234622289	1972	1972	1972	1972	0
43	20240423	180200	1234622289	1972	1972	1972	1972	0
44	20240423	180100	1234622289	1972	1972	1972	1972	0
45	20240423	180000	1234622289	1972	1972	1972	1972	0
46	20240423	175900	1234622289	1972	1972	1972	1972	0
47	20240423	175800	1234622289	1972	1972	1972	1972	0
48	20240423	175700	1234622289	1972	1972	1972	1972	0
49	20240423	175600	1234622289	1972	1972	1972	1972	0
50	20240423	175500	1234622289	1972	1972	1972	1972	0
51	20240423	175400	1234622289	1972	1972	1972	1972	0
52	20240423	175300	1234622289	1972	1972	1972	1972	0
53	20240423	175200	1234622289	1972	1972	1972	1972	0
54	20240423	175100	1234622289	1972	1972	1972	1972	0
55	20240423	175000	1234622289	1972	1972	1972	1972	0
56	20240423	174900	1234622289	1972	1972	1972	1972	0
57	20240423	174800	1234622289	1972	1972	1972	1972	0
58	20240423	174700	1234622289	1972	1972	1972	1972	0
59	20240423	174600	1234622289	1972	1972	1972	1972	0
60	20240423	174500	1234622289	1972	1972	1972	1972	0
61	20240423	174400	1234622289	1972	1972	1972	1972	0
62	20240423	174300	1234622289	1972	1972	1972	1972	15678
63	20240423	174200	1234622289	1972	1972	1972	1972	0
64	20240423	174100	1234622289	1972	1972	1972	1972	0
65	20240423	174000	1234622289	1972	1972	1972	1972	0
66	20240423	173900	1234622289	1972	1972	1972	1972	0
67	20240423	173800	1234622289	1972	1972	1972	1972	0
68	20240423	173700	1234622289	1972	1972	1972	1972	0
69	20240423	173600	1234622289	1972	1972	1972	1972	0
70	20240423	173500	1234622289	1972	1972	1972	1972	0
71	20240423	173400	1234622289	1972	1972	1972	1972	0
72	20240423	173300	1234622289	1972	1972	1972	1972	0
73	20240423	173200	1234622289	1972	1972	1972	1972	0
74	20240423	173100	1234622289	1972	1972	1972	1972	0
75	20240423	173000	1234622289	1972	1972	1972	1972	0
76	20240423	172900	1234622289	1972	1972	1972	1972	0
77	20240423	172800	1234622289	1972	1972	1972	1972	0
78	20240423	172700	1234622289	1972	1972	1972	1972	0
79	20240423	172600	1234622289	1972	1972	1972	1972	0
80	20240423	172500	1234622289	1972	1972	1972	1972	0
81	20240423	172400	1234622289	1972	1972	1972	1972	0
82	20240423	172300	1234622289	1972	1972	1972	1972	0
83	20240423	172200	1234622289	1972	1972	1972	1972	0
84	20240423	172100	1234622289	1972	1972	1972	1972	0
85	20240423	172000	1234622289	1972	1972	1972	1972	0
86	20240423	171900	1234622289	1972	1972	1972	1972	0
87	20240423	171800	1234622289	1972	1972	1972	1972	0
88	20240423	171700	1234622289	1972	1972	1972	1972	0
89	20240423	171600	1234622289	1972	1972	1972	1972	0
90	20240423	171500	1234622289	1972	1972	1972	1972	0
91	20240423	171400	1234622289	1972	1972	1972	1972	0
92	20240423	171300	1234622289	1972	1972	1972	1972	15678
93	20240423	171200	1234622289	1972	1972	1972	1972	0
94	20240423	171100	1234622289	1972	1972	1972	1972	0
95	20240423	171000	1234622289	1972	1972	1972	1972	0
96	20240423	170900	1234622289	1972	1972	1972	1972	0
97	20240423	170800	1234622289	1972	1972	1972	1972	0
98	20240423	170700	1234622289	1972	1972	1972	1972	0
99	20240423	170600	1234622289	1972	1972	1972	1972	0
100	20240423	170500	1234622289	1972	1972	1972	1972	0
101	20240423	170400	1234622289	1972	1972	1972	1972	0
102	20240423	170300	1234622289	1972	1972	1972	1972	0
103	20240423	170200	1234622289	1972	1972	1972	1972	0
104	20240423	170100	1234622289	1972	1972	1972	1972	0
105	20240423	170000	1234622289	1972	1972	1972	1972	0
106	20240423	165900	1234622289	1972	1972	1972	1972	0
107	20240423	165800	1234622289	1972	1972	1972	1972	0
108	20240423	165700	1234622289	1972	1972	1972	1972	0
109	20240423	165600	1234622289	1972	1972	1972	1972	0
110	20240423	165500	1234622289	1972	1972	1972	1972	0
111	20240423	165400	1234622289	1972	1972	1972	1972	0
112	20240423	165300	1234622289	1972	1972	1972	1972	0
113	20240423	165200	1234622289	1972	1972	1972	1972	0
114	20240423	165100	1234622289	1972	1972	1972	1972	0
115	20240423	165000	1234622289	1972	1972	1972	1972	0
116	20240423	164900	1234622289	1972	1972	1972	1972	0
117	20240423	164800	1234622289	1972	1972	1972	1972	0
118	20240423	164700	1234622289	1972	1972	1972	1972	0
119	20240423	164600	1234622289	1972	1972	1972	1972	0
120	20240423	164500	1234622289	1972	1972	1972	1972	0
121	20240423	164400	1234622289	1972	1972	1972	1972	0
122	20240423	164300	1234622289	1972	1972	1972	1972	15678
123	20240423	164200	1234622289	1972	1972	1972	1972	0
124	20240423	164100	1234622289	1972	1972	1972	1972	0
125	20240423	164000	1234622289	1972	1972	1972	1972	0
126	20240423	163900	1234622289	1972	1972	1972	1972	0
127	20240423	163800	1234622289	1972	1972	1972	1972	0
128	20240423	163700	1234622289	1972	1972	1972	1972	0
129	20240423	163600	1234622289	1972	1972	1972	1972	0
130	20240423	163500	1234622289	1972	1972	1972	1972	0
131	20240423	163400	1234622289	1972	1972	1972	1972	0
132	20240423	163300	1234622289	1972	1972	1972	1972	0
133	20240423	163200	1234622289	1972	1972	1972	1972	0
134	20240423	163100	1234622289	1972	1972	1972	1972	0
135	20240423	163000	1234622289	1972	1972	1972	1972	0
136	20240423	162900	1234622289	1972	1972	1972	1972	0
137	20240423	162800	1234622289	1972	1972	1972	1972	0
138	20240423	162700	1234622289	1972	1972	1972	1972	0
139	20240423	162600	1234622289	1972	1972	1972	1972	0
140	20240423	162500	1234622289	1972	1972	1972	1972	0
141	20240423	162400	1234622289	1972	1972	1972	1972	0
142	20240423	162300	1234622289	1972	1972	1972	1972	0
143	20240423	162200	1234622289	1972	1972	1972	1972	0
144	20240423	162100	1234622289	1972	1972	1972	1972	0
145	20240423	162000	1234622289	1972	1972	1972	1972	0
146	20240423	161900	1234622289	1972	1972	1972	1972	0
147	20240423	161800	1234622289	1972	1972	1972	1972	0
148	20240423	161700	1234622289	1972	1972	1972	1972	0
149	20240423	161600	1234622289	1972	1972	1972	1972	0
150	20240423	161500	1234622289	1972	1972	1972	1972	0
151	20240423	161400	1234622289	1972	1972	1972	1972	0
152	20240423	161300	1234622289	1972	1972	1972	1972	15678
153	20240423	161200	1234622289	1972	1972	1972	1972	0
154	20240423	161100	1234622289	1972	1972	1972	1972	0
155	20240423	161000	1234622289	1972	1972	1972	1972	0
156	20240423	160900	1234622289	1972	1972	1972	1972	0
157	20240423	160800	1234622289	1972	1972	1972	1972	0
158	20240423	160700	1234622289	1972	1972	1972	1972	0
159	20240423	160600	1234622289	1972	1972	1972	1972	0
160	20240423	160500	1234622289	1972	1972	1972	1972	0
161	20240423	160400	1234622289	1972	1972	1972	1972	0
162	20240423	160300	1234622289	1972	1972	1972	1972	0
163	20240423	160200	1234622289	1972	1972	1972	1972	0
164	20240423	160100	1234622289	1972	1972	1972	1972	0
165	20240423	160000	1234622289	1972	1972	1972	1972	0
166	20240423	155900	1234622289	1972	1972	1972	1972	0
167	20240423	155800	1234622289	1972	1972	1972	1972	0
168	20240423	155700	1234622289	1972	1972	1972	1972	0
169	20240423	155600	1234622289	1972	1972	1972	1972	0
170	20240423	155500	1234622289	1972	1972	1972	1972	0
171	20240423	155400	1234622289	1972	1972	1972	1972	0
172	20240423	155300	1234622289	1972	1972	1972	1972	0
173	20240423	155200	1234622289	1972	1972	1972	1972	0
174	20240423	155100	1234622289	1972	1972	1972	1972	0
175	20240423	155000	1234622289	1972	1972	1972	1972	0
176	20240423	154900	1234622289	1972	1972	1972	1972	0
177	20240423	154800	1234622289	1972	1972	1972	1972	0
178	20240423	154700	1234622289	1972	1972	1972	1972	0
179	20240423	154600	1234622289	1972	1972	1972	1972	0
180	20240423	154500	1234622289	1972	1972	1972	1972	0
181	20240423	154400	1234622289	1972	1972	1972	1972	0
182	20240423	154300	1234622289	1972	1972	1972	1972	15678
183	20240423	154200	1234622289	1972	1972	1972	1972	0
184	20240423	154100	1234622289	1972	1972	1972	1972	0
185	20240423	154000	1234622289	1972	1972	1972	1972	0
186	20240423	153900	1234622289	1972	1972	1972	1972	0
187	20240423	153800	1234622289	1972	1972	1972	1972	0
188	20240423	153700	1234622289	1972	1972	1972	1972	0
189	20240423	153600	1234622289	1972	1972	1972	1972	0
190	20240423	153500	1234622289	1972	1972	1972	1972	0
191	20240423	153400	1234622289	1972	1972	1972	1972	0
192	20240423	153300	1234622289	1972	1972	1972	1972	0
193	20240423	153200	1234622289	1972	1972	1972	1972	0
194	20240423	153100	1234622289	1972	1972	1972	1972	0
195	20240423	153000	1234622289	1972	1972	1972	1972	15678
196	20240423	152900	1203705273	1976	1976	1976	1976	0
197	20240423	152800	1203705273	1976	1976	1976	1976	0
198	20240423	152700	1203705273	1976	1976	1976	1976	0
199	20240423	152600	1203705273	1976	1976	1976	1976	0
200	20240423	152500	1203705273	1976	1976	1976	1976	0
201	20240423	152400	1203705273	1976	1976	1976	1976	0
202	20240423	152300	1203705273	1976	1976	1976	1976	0
203	20240423	152200	1203705273	1976	1976	1976	1976	0
204	20240423	152100	1203705273	1976	1976	1976	1976	0
205	20240423	152000	1203705273	1976	1976	1976	1976	0
206	20240423	151900	1203705273	1976	1977	1977	1976	633
207	20240423	151800	1202454464	1976	1976	1976	1975	136
208	20240423	151700	1202185729	1975	1976	1976	1975	201
209	20240423	151600	1201788753	1975	1975	1975	1975	1306
210	20240423	151500	1199209403	1975	1975	1975	1975	1
211	20240423	151400	1199207428	1975	1975	1975	1975	500
212	20240423	151300	1198219928	1975	1975	1975	1975	76
213	20240423	151200	1198069828	1975	1975	1975	1975	306
214	20240423	151100	1197465478	1975	1975	1975	1975	1
215	20240423	151000	1197463503	1974	1975	1975	1974	1918
216	20240423	150900	1193677355	1975	1975	1975	1975	0
217	20240423	150800	1193677355	1975	1975	1975	1975	0
218	20240423	150700	1193677355	1975	1975	1975	1975	700
219	20240423	150600	1192294855	1974	1974	1976	1974	355
220	20240423	150500	1191593932	1974	1975	1975	1974	2317
221	20240423	150400	1187017859	1976	1975	1976	1975	521
222	20240423	150300	1185988413	1975	1975	1975	1975	891
223	20240423	150200	1184228688	1975	1976	1976	1975	1035
224	20240423	150100	1182184530	1976	1976	1976	1976	12
225	20240423	150000	1182160818	1975	1975	1975	1975	3303
226	20240423	145900	1175637393	1975	1976	1976	1975	236
227	20240423	145800	1175171070	1977	1977	1977	1977	6
228	20240423	145700	1175159208	1974	1977	1977	1974	730
229	20240423	145600	1173716115	1977	1977	1977	1977	4741
230	20240423	145500	1164343158	1977	1977	1977	1977	310
231	20240423	145400	1163730288	1977	1977	1977	1977	182
232	20240423	145300	1163370474	1978	1978	1978	1978	0
233	20240423	145200	1163370474	1978	1978	1978	1978	10
234	20240423	145100	1163350694	1980	1980	1980	1980	150
235	20240423	145000	1163053694	1980	1978	1980	1978	4000
236	20240423	144900	1155134574	1978	1978	1978	1978	1
237	20240423	144800	1155132596	1973	1973	1974	1973	1196
238	20240423	144700	1152772828	1972	1973	1973	1972	431
239	20240423	144600	1151922468	1973	1974	1974	1973	3249
240	20240423	144500	1145512190	1973	1973	1973	1973	0
241	20240423	144400	1145512190	1973	1973	1973	1973	0
242	20240423	144300	1145512190	1973	1973	1973	1973	0
243	20240423	144200	1145512190	1973	1973	1973	1973	0
244	20240423	144100	1145512190	1973	1973	1973	1973	0
245	20240423	144000	1145512190	1973	1974	1974	1973	272
246	20240423	143900	1144975428	1979	1979	1979	1979	0
247	20240423	143800	1144975428	1979	1979	1979	1979	0
248	20240423	143700	1144975428	1979	1979	1979	1979	0
249	20240423	143600	1144975428	1979	1973	1979	1972	480
250	20240423	143500	1144026841	1973	1972	1973	1972	2918
251	20240423	143400	1138272291	1972	1972	1973	1972	367
252	20240423	143300	1137548565	1973	1973	1973	1973	635
253	20240423	143200	1136295710	1974	1974	1974	1974	8771
254	20240423	143100	1118981756	1974	1974	1974	1974	50
255	20240423	143000	1118883056	1974	1974	1974	1974	0
256	20240423	142900	1118883056	1974	1974	1974	1974	0
257	20240423	142800	1118883056	1974	1973	1974	1973	53
258	20240423	142700	1118778472	1973	1974	1974	1973	4526
259	20240423	142600	1109848091	1974	1974	1974	1974	1654
260	20240423	142500	1106583095	1975	1975	1975	1974	798
261	20240423	142400	1105007119	1975	1975	1975	1975	0
262	20240423	142300	1105007119	1975	1976	1976	1975	2105
263	20240423	142200	1100849739	1975	1975	1975	1975	0
264	20240423	142100	1100849739	1975	1975	1975	1975	200
265	20240423	142000	1100454739	1975	1975	1975	1975	0
266	20240423	141900	1100454739	1975	1975	1975	1975	601
267	20240423	141800	1099267764	1973	1973	1973	1973	0
268	20240423	141700	1099267764	1973	1973	1973	1973	0
269	20240423	141600	1099267764	1973	1973	1973	1973	0
270	20240423	141500	1099267764	1973	1974	1974	1973	3390
271	20240423	141400	1092579286	1974	1978	1978	1974	232
272	20240423	141300	1092120914	1978	1978	1978	1978	0
273	20240423	141200	1092120914	1978	1978	1978	1978	73
274	20240423	141100	1091976520	1974	1973	1974	1973	510
275	20240423	141000	1090970288	1978	1973	1978	1973	508
276	20240423	140900	1089966744	1973	1973	1973	1973	421
277	20240423	140800	1089136111	1973	1975	1975	1973	6012
278	20240423	140700	1077265657	1976	1976	1976	1976	77
279	20240423	140600	1077113505	1976	1976	1976	1976	88
280	20240423	140500	1076939617	1976	1976	1976	1976	15
281	20240423	140400	1076909977	1976	1976	1976	1976	2485
282	20240423	140300	1071999617	1976	1976	1976	1976	501
283	20240423	140200	1071009641	1976	1976	1976	1976	0
284	20240423	140100	1071009641	1976	1976	1976	1976	576
285	20240423	140000	1069871465	1976	1976	1976	1976	1
286	20240423	135900	1069869489	1975	1976	1976	1975	3505
287	20240423	135800	1062946515	1975	1975	1975	1975	1
288	20240423	135700	1062944540	1975	1975	1975	1975	0
289	20240423	135600	1062944540	1975	1975	1975	1975	0
290	20240423	135500	1062944540	1975	1976	1976	1975	916
291	20240423	135400	1061135390	1975	1976	1978	1975	4004
292	20240423	135300	1053223914	1976	1977	1977	1976	737
293	20240423	135200	1051767600	1977	1977	1977	1977	548
294	20240423	135100	1050684204	1978	1978	1978	1978	25
295	20240423	135000	1050634754	1976	1976	1976	1976	873
296	20240423	134900	1048909706	1977	1978	1978	1977	607
297	20240423	134800	1047709662	1980	1980	1980	1980	278
298	20240423	134700	1047159222	1980	1980	1980	1980	6
299	20240423	134600	1047147342	1980	1979	1980	1979	851
300	20240423	134500	1045462416	1977	1979	1979	1977	41
301	20240423	134400	1045381347	1976	1978	1978	1976	1180
302	20240423	134300	1043048357	1977	1977	1977	1977	0
303	20240423	134200	1043048357	1977	1977	1977	1977	0
304	20240423	134100	1043048357	1977	1977	1977	1977	14
305	20240423	134000	1043020679	1977	1977	1977	1977	480
306	20240423	133900	1042071719	1977	1977	1977	1977	210
307	20240423	133800	1041656549	1977	1976	1977	1976	110
308	20240423	133700	1041439089	1976	1976	1976	1976	0
309	20240423	133600	1041439089	1976	1976	1976	1976	598
310	20240423	133500	1040257441	1976	1974	1976	1974	110
311	20240423	133400	1040040201	1974	1974	1974	1974	0
312	20240423	133300	1040040201	1974	1974	1974	1974	0
313	20240423	133200	1040040201	1974	1974	1974	1974	717
314	20240423	133100	1038624843	1974	1974	1974	1974	254
315	20240423	133000	1038123447	1974	1974	1974	1974	79
316	20240423	132900	1037967501	1974	1974	1974	1974	0
317	20240423	132800	1037967501	1974	1974	1974	1974	250
318	20240423	132700	1037474001	1974	1974	1974	1974	911
319	20240423	132600	1035675687	1976	1976	1976	1976	35
320	20240423	132500	1035606527	1976	1974	1976	1974	462
321	20240423	132400	1034694537	1976	1976	1976	1976	1
322	20240423	132300	1034692561	1973	1973	1973	1973	24
323	20240423	132200	1034645209	1973	1976	1976	1973	10001
324	20240423	132100	1014902306	1976	1974	1976	1974	204
325	20240423	132000	1014499602	1976	1976	1980	1976	39
326	20240423	131900	1014422534	1976	1976	1976	1976	0
327	20240423	131800	1014422534	1976	1976	1976	1976	40
328	20240423	131700	1014343494	1974	1977	1977	1974	9265
329	20240423	131600	996041918	1980	1980	1980	1980	13
330	20240423	131500	996016178	1977	1980	1980	1977	104
331	20240423	131400	995810561	1976	1976	1976	1976	428
332	20240423	131300	994964833	1976	1976	1976	1976	0
333	20240423	131200	994964833	1976	1979	1979	1976	3143
334	20240423	131100	988751953	1979	1979	1979	1979	40
335	20240423	131000	988672793	1979	1980	1980	1979	865
336	20240423	130900	986960956	1981	1981	1981	1981	0
337	20240423	130800	986960956	1981	1981	1981	1981	0
338	20240423	130700	986960956	1981	1977	1981	1977	3
339	20240423	130600	986955017	1976	1979	1979	1976	8837
340	20240423	130500	969481865	1981	1981	1981	1981	1
341	20240423	130400	969479884	1979	1979	1979	1979	0
342	20240423	130300	969479884	1979	1980	1980	1979	204
343	20240423	130200	969076158	1981	1981	1981	1981	0
344	20240423	130100	969076158	1981	1981	1981	1981	385
345	20240423	130000	968313473	1982	1980	1982	1980	5
346	20240423	125900	968303570	1980	1980	1980	1980	197
347	20240423	125800	967913510	1981	1980	1981	1980	104
348	20240423	125700	967707589	1980	1980	1980	1980	111
349	20240423	125600	967487809	1980	1980	1980	1980	0
350	20240423	125500	967487809	1980	1980	1980	1980	1000
351	20240423	125400	965507809	1980	1981	1981	1980	305
352	20240423	125300	964903904	1982	1982	1982	1982	0
353	20240423	125200	964903904	1982	1981	1982	1981	6
354	20240423	125100	964892017	1981	1981	1981	1981	952
355	20240423	125000	963006105	1982	1982	1982	1982	149
356	20240423	124900	962710787	1982	1982	1982	1982	363
357	20240423	124800	961991321	1982	1983	1983	1982	418
358	20240423	124700	961162844	1983	1983	1983	1983	2
359	20240423	124600	961158878	1982	1982	1982	1982	1813
360	20240423	124500	957565512	1982	1982	1982	1982	138
361	20240423	124400	957291996	1982	1982	1982	1982	1393
362	20240423	124300	954531070	1982	1982	1982	1982	0
363	20240423	124200	954531070	1982	1982	1982	1982	1
364	20240423	124100	954529088	1982	1982	1982	1982	1
365	20240423	124000	954527106	1981	1981	1981	1981	1
366	20240423	123900	954525125	1980	1982	1982	1980	3000
367	20240423	123800	948583095	1983	1982	1983	1982	2
368	20240423	123700	948579130	1982	1982	1982	1982	1063
369	20240423	123600	946472264	1982	1982	1982	1982	0
370	20240423	123500	946472264	1982	1982	1982	1981	1100
371	20240423	123400	944292164	1982	1982	1982	1982	9
372	20240423	123300	944274326	1982	1982	1982	1982	1200
373	20240423	123200	941895926	1982	1982	1982	1982	115
374	20240423	123100	941667996	1982	1981	1982	1981	183
375	20240423	123000	941305322	1981	1980	1981	1980	1577
376	20240423	122900	938182739	1980	1980	1980	1980	429
377	20240423	122800	937333319	1980	1981	1981	1980	236
378	20240423	122700	936865823	1981	1981	1982	1981	649
379	20240423	122600	935579563	1982	1982	1982	1982	50
380	20240423	122500	935480463	1978	1978	1978	1978	0
381	20240423	122400	935480463	1978	1978	1978	1978	400
382	20240423	122300	934689263	1978	1978	1978	1978	0
383	20240423	122200	934689263	1978	1978	1978	1978	4926
384	20240423	122100	924945635	1978	1978	1978	1978	2
385	20240423	122000	924941679	1981	1981	1981	1981	73
386	20240423	121900	924797066	1981	1981	1981	1981	206
387	20240423	121800	924388980	1977	1977	1977	1977	10
388	20240423	121700	924369210	1976	1976	1976	1976	0
389	20240423	121600	924369210	1976	1977	1977	1976	604
390	20240423	121500	923175659	1976	1976	1976	1976	0
391	20240423	121400	923175659	1976	1978	1978	1976	450
392	20240423	121300	922286220	1982	1982	1982	1982	62
393	20240423	121200	922163336	1982	1982	1982	1982	84
394	20240423	121100	921996848	1982	1982	1982	1982	0
395	20240423	121000	921996848	1982	1982	1982	1982	10
396	20240423	120900	921977028	1982	1982	1982	1982	7
397	20240423	120800	921963154	1982	1982	1982	1982	1
398	20240423	120700	921961172	1982	1982	1982	1982	0
399	20240423	120600	921961172	1982	1982	1982	1982	1
400	20240423	120500	921959190	1982	1982	1982	1982	2
401	20240423	120400	921955226	1983	1983	1983	1983	1
402	20240423	120300	921953243	1983	1979	1983	1979	2890
403	20240423	120200	916225579	1978	1978	1978	1978	506
404	20240423	120100	915224711	1974	1974	1974	1974	0
405	20240423	120000	915224711	1974	1975	1975	1974	1000
406	20240423	115900	913250583	1975	1975	1975	1975	0
407	20240423	115800	913250583	1975	1975	1975	1975	9
408	20240423	115700	913232808	1978	1978	1978	1978	505
409	20240423	115600	912233918	1978	1978	1978	1978	201
410	20240423	115500	911836340	1973	1973	1973	1973	0
411	20240423	115400	911836340	1973	1973	1973	1973	20
412	20240423	115300	911796880	1972	1972	1972	1972	0
413	20240423	115200	911796880	1972	1972	1972	1972	6
414	20240423	115100	911785048	1972	1972	1972	1972	0
415	20240423	115000	911785048	1972	1972	1972	1972	3
416	20240423	114900	911779132	1972	1973	1973	1972	1218
417	20240423	114800	909377234	1971	1972	1972	1971	275
418	20240423	114700	908835206	1972	1973	1973	1972	2225
419	20240423	114600	904445331	1973	1973	1973	1973	1
420	20240423	114500	904443358	1971	1973	1973	1971	5000
421	20240423	114400	894584215	1973	1973	1973	1973	420
422	20240423	114300	893755555	1973	1973	1973	1973	0
423	20240423	114200	893755555	1973	1980	1980	1973	3
424	20240423	114100	893749622	1980	1980	1980	1980	1
425	20240423	114000	893747642	1980	1981	1981	1980	388
426	20240423	113900	892979326	1981	1981	1981	1981	104
427	20240423	113800	892773302	1981	1981	1981	1981	0
428	20240423	113700	892773302	1981	1981	1981	1981	307
429	20240423	113600	892165135	1981	1980	1981	1971	8481
430	20240423	113500	875367716	1971	1978	1980	1971	313
431	20240423	113400	874748535	1975	1975	1975	1975	1378
432	20240423	113300	872026985	1975	1975	1975	1975	0
433	20240423	113200	872026985	1975	1975	1975	1975	112
434	20240423	113100	871805785	1975	1975	1975	1975	1
435	20240423	113000	871803810	1971	1972	1972	1971	1200
436	20240423	112900	869438608	1972	1972	1972	1972	11
437	20240423	112800	869416916	1975	1972	1975	1972	84
438	20240423	112700	869251046	1977	1977	1977	1977	0
439	20240423	112600	869251046	1977	1977	1977	1977	29
440	20240423	112500	869193713	1978	1978	1978	1978	9
441	20240423	112400	869175911	1971	1971	1971	1971	80
442	20240423	112300	869018231	1970	1973	1973	1970	4306
443	20240423	112200	860532968	1972	1972	1972	1972	179
444	20240423	112100	860179980	1979	1972	1979	1972	90
445	20240423	112000	860002157	1972	1972	1972	1972	1403
446	20240423	111900	857235441	1980	1974	1980	1973	1001
447	20240423	111800	855260359	1973	1973	1973	1973	0
448	20240423	111700	855260359	1973	1973	1973	1973	0
449	20240423	111600	855260359	1973	1973	1973	1973	0
450	20240423	111500	855260359	1973	1973	1973	1973	664
451	20240423	111400	853950287	1971	1971	1972	1971	4100
452	20240423	111300	845869169	1971	1972	1973	1971	3067
453	20240423	111200	839821812	1971	1973	1973	1971	4429
454	20240423	111100	831085807	1974	1975	1975	1974	423
455	20240423	111000	830250720	1975	1979	1979	1975	374
456	20240423	110900	829511775	1979	1979	1979	1979	0
457	20240423	110800	829511775	1979	1979	1979	1979	1
458	20240423	110700	829509796	1979	1979	1979	1979	1550
459	20240423	110600	826442346	1979	1979	1979	1979	1
460	20240423	110500	826440367	1984	1984	1984	1984	1
461	20240423	110400	826438383	1985	1985	1985	1985	100
462	20240423	110300	826239883	1985	1985	1985	1985	2320
463	20240423	110200	821634683	1985	1974	1985	1974	5019
464	20240423	110100	811704367	1974	1974	1974	1974	0
465	20240423	110000	811704367	1974	1974	1974	1974	201
466	20240423	105900	811307593	1974	1978	1978	1974	805
467	20240423	105800	809715323	1978	1978	1978	1978	0
468	20240423	105700	809715323	1978	1978	1978	1978	26
469	20240423	105600	809663895	1973	1975	1975	1973	1766
470	20240423	105500	806178275	1978	1978	1978	1978	3
471	20240423	105400	806172341	1975	1978	1978	1975	124
472	20240423	105300	805927138	1978	1978	1978	1978	44
473	20240423	105200	805840106	1979	1979	1979	1979	23
474	20240423	105100	805794589	1974	1975	1979	1973	5239
475	20240423	105000	795448388	1973	1973	1973	1973	2205
476	20240423	104900	791097923	1974	1974	1974	1974	0
477	20240423	104800	791097923	1974	1974	1975	1974	2076
478	20240423	104700	786999599	1975	1977	1977	1975	6132
479	20240423	104600	774884145	1977	1977	1977	1977	651
480	20240423	104500	773597118	1978	1978	1978	1978	16
481	20240423	104400	773565470	1978	1978	1978	1978	2
482	20240423	104300	773561514	1978	1979	1979	1978	89
483	20240423	104200	773385433	1979	1979	1979	1979	100
484	20240423	104100	773187533	1979	1979	1979	1978	555
485	20240423	104000	772089323	1978	1978	1978	1978	10
486	20240423	103900	772069543	1978	1978	1979	1978	2540
487	20240423	103800	767045373	1979	1981	1981	1979	14809
488	20240423	103700	737723675	1980	1983	1986	1980	6144
489	20240423	103600	725543434	1984	1985	1985	1984	1944
490	20240423	103500	721686502	1985	1985	1985	1985	0
491	20240423	103400	721686502	1985	1985	1985	1985	300
492	20240423	103300	721091002	1985	1985	1985	1985	241
493	20240423	103200	720612617	1986	1986	1986	1986	20
494	20240423	103100	720572897	1986	1984	1986	1984	184
495	20240423	103000	720207597	1984	1985	1985	1984	800
496	20240423	102900	718619924	1985	1992	1992	1985	3840
497	20240423	102800	710994922	1992	1988	1992	1988	211
498	20240423	102700	710575410	1987	1988	1988	1987	2057
499	20240423	102600	706488141	1988	1989	1989	1988	7934
500	20240423	102500	690708606	1989	1990	1990	1989	547
501	20240423	102400	689620582	1990	1990	1990	1990	222
502	20240423	102300	689178802	1990	1990	1990	1990	849
503	20240423	102200	687489292	1990	1990	1990	1990	0
504	20240423	102100	687489292	1990	1990	1990	1990	1
505	20240423	102000	687487302	1993	1993	1993	1993	0
506	20240423	101900	687487302	1993	1993	1993	1990	520
507	20240423	101800	686452430	1990	1990	1990	1990	0
508	20240423	101700	686452430	1990	1992	1992	1990	3826
509	20240423	101600	678836447	1993	1993	1993	1993	5
510	20240423	101500	678826482	1994	1994	1994	1994	19
511	20240423	101400	678788596	1991	1991	1991	1991	63
512	20240423	101300	678663163	1990	1990	1990	1990	1290
513	20240423	101200	676096063	1990	1990	1990	1990	147
514	20240423	101100	675803533	1989	1989	1989	1989	10
515	20240423	101000	675783643	1989	1989	1989	1989	11
516	20240423	100900	675761764	1989	1989	1989	1989	3
517	20240423	100800	675755797	1988	1988	1988	1988	200
518	20240423	100700	675358197	1988	1990	1990	1988	3483
519	20240423	100600	668431695	1990	1992	1992	1990	3677
520	20240423	100500	661111955	1991	1995	1995	1991	5636
521	20240423	100400	649884427	1995	1994	1995	1994	925
522	20240423	100300	648039976	1995	1993	1995	1993	240
523	20240423	100200	647561456	1994	1993	1994	1993	2002
524	20240423	100100	643571468	1993	1993	1993	1993	816
525	20240423	100000	641945180	1994	1993	1994	1993	733
526	20240423	095900	640484308	1993	1993	1993	1993	5
527	20240423	095800	640474343	1994	1993	1994	1993	2
528	20240423	095700	640470356	1993	1993	1993	1993	63
529	20240423	095600	640344797	1993	1994	1994	1993	2323
530	20240423	095500	635713632	1994	1994	1994	1994	23
531	20240423	095400	635667770	1993	1994	1994	1993	583
532	20240423	095300	634505824	1994	1993	1994	1993	11
533	20240423	095200	634483900	1997	1993	1997	1993	1620
534	20240423	095100	631254760	1992	1997	1997	1992	4795
535	20240423	095000	621699547	1994	1997	1997	1994	4970
536	20240423	094900	611784777	1997	1997	1998	1997	1806
537	20240423	094800	608178194	1997	1997	1997	1996	543
538	20240423	094700	607094158	1997	1997	1997	1997	495
539	20240423	094600	606105643	1997	1996	1997	1996	67
540	20240423	094500	605971906	1996	1998	1998	1996	294
541	20240423	094400	605385070	1996	1998	1998	1996	905
542	20240423	094300	603578680	1999	1996	1999	1996	627
543	20240423	094200	602327179	1995	1995	1996	1995	2853
544	20240423	094100	596635443	1995	1995	1995	1995	20
545	20240423	094000	596595543	1995	1995	1995	1995	0
546	20240423	093900	596595543	1995	1995	1995	1995	1227
547	20240423	093800	594147678	1996	1996	1996	1996	4149
548	20240423	093700	585866274	2000	1996	2000	1996	733
549	20240423	093600	584403194	1996	1996	1996	1996	0
550	20240423	093500	584403194	1996	1996	2005	1996	1531
551	20240423	093400	581345214	2000	1998	2000	1995	16259
552	20240423	093300	548862035	2000	2000	2000	1999	14595
553	20240423	093200	519675744	2005	2000	2005	2000	870
554	20240423	093100	517934744	2000	2005	2005	2000	638
555	20240423	093000	516658719	2005	1999	2005	1999	9
556	20240423	092900	516640680	2000	1999	2005	1999	9343
557	20240423	092800	497955926	2000	2000	2000	2000	0
558	20240423	092700	497955926	2000	2000	2000	2000	202
559	20240423	092600	497551926	2000	2000	2005	2000	1770
560	20240423	092500	494006426	2005	2000	2005	2000	656
561	20240423	092400	492694146	2005	1995	2005	1995	25007
562	20240423	092300	442692739	1995	1996	1996	1995	2969
563	20240423	092200	436769432	1996	1996	1996	1996	2603
564	20240423	092100	431573844	1997	2000	2000	1997	5652
565	20240423	092000	420277399	1998	2000	2005	1998	28738
566	20240423	091900	362855481	2005	1999	2005	1998	4003
567	20240423	091800	354850807	1998	2000	2000	1998	230
568	20240423	091700	354391252	2000	1998	2005	1998	762
569	20240423	091600	352867724	1998	1998	1998	1997	5382
570	20240423	091500	342115150	1998	1998	2000	1998	6990
571	20240423	091400	328142318	1999	2000	2000	1999	3892
572	20240423	091300	320362055	2000	2000	2000	2000	8260
573	20240423	091200	303842055	2000	2000	2000	1999	1931
574	20240423	091100	299980275	2000	2005	2010	2000	319
575	20240423	091000	299342235	2010	2015	2015	2000	11606
576	20240423	090900	276114270	2015	2000	2015	2000	35040
577	20240423	090800	205863505	1999	1999	1999	1999	2704
578	20240423	090700	200458209	1999	1999	1999	1995	1221
579	20240423	090600	198021019	2000	2000	2005	1994	8497
580	20240423	090500	181034425	2000	1993	2000	1993	3609
581	20240423	090400	173820772	1993	2000	2005	1992	21847
582	20240423	090300	130176417	1999	1989	2000	1989	38235
583	20240423	090200	53855685	1989	1986	1989	1980	2994
584	20240423	090100	47906213	1985	1984	1985	1979	7932
585	20240423	090000	32169794	1985	1970	1985	1969	16303