KissMeData/027830/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	190400	1125076801	1951	1951	1951	1951	6087
3	20240411	190300	1125076801	1951	1951	1951	1951	0
4	20240411	190200	1125076801	1951	1951	1951	1951	0
5	20240411	190100	1125076801	1951	1951	1951	1951	0
6	20240411	190000	1125076801	1951	1951	1951	1951	0
7	20240411	185900	1125076801	1951	1951	1951	1951	0
8	20240411	185800	1125076801	1951	1951	1951	1951	0
9	20240411	185700	1125076801	1951	1951	1951	1951	0
10	20240411	185600	1125076801	1951	1951	1951	1951	0
11	20240411	185500	1125076801	1951	1951	1951	1951	0
12	20240411	185400	1125076801	1951	1951	1951	1951	0
13	20240411	185300	1125076801	1951	1951	1951	1951	0
14	20240411	185200	1125076801	1951	1951	1951	1951	0
15	20240411	185100	1125076801	1951	1951	1951	1951	0
16	20240411	185000	1125076801	1951	1951	1951	1951	0
17	20240411	184900	1125076801	1951	1951	1951	1951	0
18	20240411	184800	1125076801	1951	1951	1951	1951	0
19	20240411	184700	1125076801	1951	1951	1951	1951	0
20	20240411	184600	1125076801	1951	1951	1951	1951	0
21	20240411	184500	1125076801	1951	1951	1951	1951	0
22	20240411	184400	1125076801	1951	1951	1951	1951	0
23	20240411	184300	1125076801	1951	1951	1951	1951	0
24	20240411	184200	1125076801	1951	1951	1951	1951	0
25	20240411	184100	1125076801	1951	1951	1951	1951	0
26	20240411	184000	1125076801	1951	1951	1951	1951	0
27	20240411	183900	1125076801	1951	1951	1951	1951	0
28	20240411	183800	1125076801	1951	1951	1951	1951	0
29	20240411	183700	1125076801	1951	1951	1951	1951	0
30	20240411	183600	1125076801	1951	1951	1951	1951	0
31	20240411	183500	1125076801	1951	1951	1951	1951	0
32	20240411	183400	1125076801	1951	1951	1951	1951	6087
33	20240411	183300	1125076801	1951	1951	1951	1951	0
34	20240411	183200	1125076801	1951	1951	1951	1951	0
35	20240411	183100	1125076801	1951	1951	1951	1951	0
36	20240411	183000	1125076801	1951	1951	1951	1951	0
37	20240411	182900	1125076801	1951	1951	1951	1951	0
38	20240411	182800	1125076801	1951	1951	1951	1951	0
39	20240411	182700	1125076801	1951	1951	1951	1951	0
40	20240411	182600	1125076801	1951	1951	1951	1951	0
41	20240411	182500	1125076801	1951	1951	1951	1951	0
42	20240411	182400	1125076801	1951	1951	1951	1951	0
43	20240411	182300	1125076801	1951	1951	1951	1951	0
44	20240411	182200	1125076801	1951	1951	1951	1951	0
45	20240411	182100	1125076801	1951	1951	1951	1951	0
46	20240411	182000	1125076801	1951	1951	1951	1951	0
47	20240411	181900	1125076801	1951	1951	1951	1951	0
48	20240411	181800	1125076801	1951	1951	1951	1951	0
49	20240411	181700	1125076801	1951	1951	1951	1951	0
50	20240411	181600	1125076801	1951	1951	1951	1951	0
51	20240411	181500	1125076801	1951	1951	1951	1951	0
52	20240411	181400	1125076801	1951	1951	1951	1951	0
53	20240411	181300	1125076801	1951	1951	1951	1951	0
54	20240411	181200	1125076801	1951	1951	1951	1951	0
55	20240411	181100	1125076801	1951	1951	1951	1951	0
56	20240411	181000	1125076801	1951	1951	1951	1951	0
57	20240411	180900	1125076801	1951	1951	1951	1951	0
58	20240411	180800	1125076801	1951	1951	1951	1951	0
59	20240411	180700	1125076801	1951	1951	1951	1951	0
60	20240411	180600	1125076801	1951	1951	1951	1951	0
61	20240411	180500	1125076801	1951	1951	1951	1951	0
62	20240411	180400	1125076801	1951	1951	1951	1951	6087
63	20240411	180300	1125076801	1951	1951	1951	1951	0
64	20240411	180200	1125076801	1951	1951	1951	1951	0
65	20240411	180100	1125076801	1951	1951	1951	1951	0
66	20240411	180000	1125076801	1951	1951	1951	1951	0
67	20240411	175900	1125076801	1951	1951	1951	1951	0
68	20240411	175800	1125076801	1951	1951	1951	1951	0
69	20240411	175700	1125076801	1951	1951	1951	1951	0
70	20240411	175600	1125076801	1951	1951	1951	1951	0
71	20240411	175500	1125076801	1951	1951	1951	1951	0
72	20240411	175400	1125076801	1951	1951	1951	1951	0
73	20240411	175300	1125076801	1951	1951	1951	1951	0
74	20240411	175200	1125076801	1951	1951	1951	1951	0
75	20240411	175100	1125076801	1951	1951	1951	1951	0
76	20240411	175000	1125076801	1951	1951	1951	1951	0
77	20240411	174900	1125076801	1951	1951	1951	1951	0
78	20240411	174800	1125076801	1951	1951	1951	1951	0
79	20240411	174700	1125076801	1951	1951	1951	1951	0
80	20240411	174600	1125076801	1951	1951	1951	1951	0
81	20240411	174500	1125076801	1951	1951	1951	1951	0
82	20240411	174400	1125076801	1951	1951	1951	1951	0
83	20240411	174300	1125076801	1951	1951	1951	1951	0
84	20240411	174200	1125076801	1951	1951	1951	1951	0
85	20240411	174100	1125076801	1951	1951	1951	1951	0
86	20240411	174000	1125076801	1951	1951	1951	1951	0
87	20240411	173900	1125076801	1951	1951	1951	1951	0
88	20240411	173800	1125076801	1951	1951	1951	1951	0
89	20240411	173700	1125076801	1951	1951	1951	1951	0
90	20240411	173600	1125076801	1951	1951	1951	1951	0
91	20240411	173500	1125076801	1951	1951	1951	1951	0
92	20240411	173400	1125076801	1951	1951	1951	1951	6087
93	20240411	173300	1125076801	1951	1951	1951	1951	0
94	20240411	173200	1125076801	1951	1951	1951	1951	0
95	20240411	173100	1125076801	1951	1951	1951	1951	0
96	20240411	173000	1125076801	1951	1951	1951	1951	0
97	20240411	172900	1125076801	1951	1951	1951	1951	0
98	20240411	172800	1125076801	1951	1951	1951	1951	0
99	20240411	172700	1125076801	1951	1951	1951	1951	0
100	20240411	172600	1125076801	1951	1951	1951	1951	0
101	20240411	172500	1125076801	1951	1951	1951	1951	0
102	20240411	172400	1125076801	1951	1951	1951	1951	0
103	20240411	172300	1125076801	1951	1951	1951	1951	0
104	20240411	172200	1125076801	1951	1951	1951	1951	0
105	20240411	172100	1125076801	1951	1951	1951	1951	0
106	20240411	172000	1125076801	1951	1951	1951	1951	0
107	20240411	171900	1125076801	1951	1951	1951	1951	0
108	20240411	171800	1125076801	1951	1951	1951	1951	0
109	20240411	171700	1125076801	1951	1951	1951	1951	0
110	20240411	171600	1125076801	1951	1951	1951	1951	0
111	20240411	171500	1125076801	1951	1951	1951	1951	0
112	20240411	171400	1125076801	1951	1951	1951	1951	0
113	20240411	171300	1125076801	1951	1951	1951	1951	0
114	20240411	171200	1125076801	1951	1951	1951	1951	0
115	20240411	171100	1125076801	1951	1951	1951	1951	0
116	20240411	171000	1125076801	1951	1951	1951	1951	0
117	20240411	170900	1125076801	1951	1951	1951	1951	0
118	20240411	170800	1125076801	1951	1951	1951	1951	0
119	20240411	170700	1125076801	1951	1951	1951	1951	0
120	20240411	170600	1125076801	1951	1951	1951	1951	0
121	20240411	170500	1125076801	1951	1951	1951	1951	0
122	20240411	170400	1125076801	1951	1951	1951	1951	6087
123	20240411	170300	1125076801	1951	1951	1951	1951	0
124	20240411	170200	1125076801	1951	1951	1951	1951	0
125	20240411	170100	1125076801	1951	1951	1951	1951	0
126	20240411	170000	1125076801	1951	1951	1951	1951	0
127	20240411	165900	1125076801	1951	1951	1951	1951	0
128	20240411	165800	1125076801	1951	1951	1951	1951	0
129	20240411	165700	1125076801	1951	1951	1951	1951	0
130	20240411	165600	1125076801	1951	1951	1951	1951	0
131	20240411	165500	1125076801	1951	1951	1951	1951	0
132	20240411	165400	1125076801	1951	1951	1951	1951	0
133	20240411	165300	1125076801	1951	1951	1951	1951	0
134	20240411	165200	1125076801	1951	1951	1951	1951	0
135	20240411	165100	1125076801	1951	1951	1951	1951	0
136	20240411	165000	1125076801	1951	1951	1951	1951	0
137	20240411	164900	1125076801	1951	1951	1951	1951	0
138	20240411	164800	1125076801	1951	1951	1951	1951	0
139	20240411	164700	1125076801	1951	1951	1951	1951	0
140	20240411	164600	1125076801	1951	1951	1951	1951	0
141	20240411	164500	1125076801	1951	1951	1951	1951	0
142	20240411	164400	1125076801	1951	1951	1951	1951	0
143	20240411	164300	1125076801	1951	1951	1951	1951	0
144	20240411	164200	1125076801	1951	1951	1951	1951	0
145	20240411	164100	1125076801	1951	1951	1951	1951	0
146	20240411	164000	1125076801	1951	1951	1951	1951	0
147	20240411	163900	1125076801	1951	1951	1951	1951	0
148	20240411	163800	1125076801	1951	1951	1951	1951	0
149	20240411	163700	1125076801	1951	1951	1951	1951	0
150	20240411	163600	1125076801	1951	1951	1951	1951	0
151	20240411	163500	1125076801	1951	1951	1951	1951	0
152	20240411	163400	1125076801	1951	1951	1951	1951	6087
153	20240411	163300	1125076801	1951	1951	1951	1951	0
154	20240411	163200	1125076801	1951	1951	1951	1951	0
155	20240411	163100	1125076801	1951	1951	1951	1951	0
156	20240411	163000	1125076801	1951	1951	1951	1951	0
157	20240411	162900	1125076801	1951	1951	1951	1951	0
158	20240411	162800	1125076801	1951	1951	1951	1951	0
159	20240411	162700	1125076801	1951	1951	1951	1951	0
160	20240411	162600	1125076801	1951	1951	1951	1951	0
161	20240411	162500	1125076801	1951	1951	1951	1951	0
162	20240411	162400	1125076801	1951	1951	1951	1951	0
163	20240411	162300	1125076801	1951	1951	1951	1951	0
164	20240411	162200	1125076801	1951	1951	1951	1951	0
165	20240411	162100	1125076801	1951	1951	1951	1951	0
166	20240411	162000	1125076801	1951	1951	1951	1951	0
167	20240411	161900	1125076801	1951	1951	1951	1951	0
168	20240411	161800	1125076801	1951	1951	1951	1951	0
169	20240411	161700	1125076801	1951	1951	1951	1951	0
170	20240411	161600	1125076801	1951	1951	1951	1951	0
171	20240411	161500	1125076801	1951	1951	1951	1951	0
172	20240411	161400	1125076801	1951	1951	1951	1951	0
173	20240411	161300	1125076801	1951	1951	1951	1951	0
174	20240411	161200	1125076801	1951	1951	1951	1951	0
175	20240411	161100	1125076801	1951	1951	1951	1951	0
176	20240411	161000	1125076801	1951	1951	1951	1951	0
177	20240411	160900	1125076801	1951	1951	1951	1951	0
178	20240411	160800	1125076801	1951	1951	1951	1951	0
179	20240411	160700	1125076801	1951	1951	1951	1951	0
180	20240411	160600	1125076801	1951	1951	1951	1951	0
181	20240411	160500	1125076801	1951	1951	1951	1951	0
182	20240411	160400	1125076801	1951	1951	1951	1951	6087
183	20240411	160300	1125076801	1951	1951	1951	1951	0
184	20240411	160200	1125076801	1951	1951	1951	1951	0
185	20240411	160100	1125076801	1951	1951	1951	1951	0
186	20240411	160000	1125076801	1951	1951	1951	1951	0
187	20240411	155900	1125076801	1951	1951	1951	1951	0
188	20240411	155800	1125076801	1951	1951	1951	1951	0
189	20240411	155700	1125076801	1951	1951	1951	1951	0
190	20240411	155600	1125076801	1951	1951	1951	1951	0
191	20240411	155500	1125076801	1951	1951	1951	1951	0
192	20240411	155400	1125076801	1951	1951	1951	1951	0
193	20240411	155300	1125076801	1951	1951	1951	1951	0
194	20240411	155200	1125076801	1951	1951	1951	1951	0
195	20240411	155100	1125076801	1951	1951	1951	1951	0
196	20240411	155000	1125076801	1951	1951	1951	1951	0
197	20240411	154900	1125076801	1951	1951	1951	1951	0
198	20240411	154800	1125076801	1951	1951	1951	1951	0
199	20240411	154700	1125076801	1951	1951	1951	1951	0
200	20240411	154600	1125076801	1951	1951	1951	1951	0
201	20240411	154500	1125076801	1951	1951	1951	1951	0
202	20240411	154400	1125076801	1951	1951	1951	1951	0
203	20240411	154300	1125076801	1951	1951	1951	1951	0
204	20240411	154200	1125076801	1951	1951	1951	1951	0
205	20240411	154100	1125076801	1951	1951	1951	1951	0
206	20240411	154000	1125076801	1951	1951	1951	1951	0
207	20240411	153900	1125076801	1951	1951	1951	1951	0
208	20240411	153800	1125076801	1951	1951	1951	1951	0
209	20240411	153700	1125076801	1951	1951	1951	1951	0
210	20240411	153600	1125076801	1951	1951	1951	1951	0
211	20240411	153500	1125076801	1951	1951	1951	1951	0
212	20240411	153400	1125076801	1951	1951	1951	1951	6087
213	20240411	153300	1125076801	1951	1951	1951	1951	0
214	20240411	153200	1125076801	1951	1951	1951	1951	0
215	20240411	153100	1125076801	1951	1951	1951	1951	0
216	20240411	153000	1125076801	1951	1951	1951	1951	6087
217	20240411	152900	1113201064	1954	1954	1954	1954	0
218	20240411	152800	1113201064	1954	1954	1954	1954	0
219	20240411	152700	1113201064	1954	1954	1954	1954	0
220	20240411	152600	1113201064	1954	1954	1954	1954	0
221	20240411	152500	1113201064	1954	1954	1954	1954	0
222	20240411	152400	1113201064	1954	1954	1954	1954	0
223	20240411	152300	1113201064	1954	1954	1954	1954	0
224	20240411	152200	1113201064	1954	1954	1954	1954	0
225	20240411	152100	1113201064	1954	1954	1954	1954	0
226	20240411	152000	1113201064	1954	1954	1954	1954	0
227	20240411	151900	1113201064	1954	1951	1954	1943	11
228	20240411	151800	1113179657	1954	1943	1954	1943	15704
229	20240411	151700	1082666763	1942	1951	1951	1942	11061
230	20240411	151600	1061134813	1950	1951	1951	1950	2559
231	20240411	151500	1056144262	1950	1950	1950	1950	4200
232	20240411	151400	1047954262	1950	1950	1950	1950	769
233	20240411	151300	1046454712	1949	1950	1950	1949	1012
234	20240411	151200	1044481673	1951	1951	1951	1951	212
235	20240411	151100	1044068061	1951	1951	1951	1951	0
236	20240411	151000	1044068061	1951	1952	1952	1951	6
237	20240411	150900	1044056354	1956	1963	1963	1955	102
238	20240411	150800	1043856920	1960	1955	1960	1955	167
239	20240411	150700	1043530425	1955	1955	1955	1955	0
240	20240411	150600	1043530425	1955	1955	1955	1955	1
241	20240411	150500	1043528470	1951	1955	1955	1951	927
242	20240411	150400	1041717465	1955	1955	1955	1955	4
243	20240411	150300	1041709645	1959	1959	1959	1956	261
244	20240411	150200	1041198826	1959	1959	1959	1954	644
245	20240411	150100	1039940082	1954	1960	1960	1954	2513
246	20240411	150000	1035025489	1959	1961	1963	1959	1024
247	20240411	145900	1033017935	1963	1963	1963	1963	1
248	20240411	145800	1033015972	1962	1962	1962	1962	440
249	20240411	145700	1032152692	1962	1962	1962	1962	69
250	20240411	145600	1032017314	1962	1962	1962	1962	0
251	20240411	145500	1032017314	1962	1962	1962	1962	0
252	20240411	145400	1032017314	1962	1959	1962	1959	2
253	20240411	145300	1032013393	1963	1963	1963	1963	0
254	20240411	145200	1032013393	1963	1963	1963	1963	1
255	20240411	145100	1032011430	1957	1957	1957	1957	85
256	20240411	145000	1031845085	1956	1956	1956	1956	0
257	20240411	144900	1031845085	1956	1956	1956	1956	0
258	20240411	144800	1031845085	1956	1960	1960	1956	4987
259	20240411	144700	1022083189	1960	1963	1963	1960	1750
260	20240411	144600	1018650186	1964	1964	1964	1964	1
261	20240411	144500	1018648222	1964	1964	1964	1964	928
262	20240411	144400	1016825630	1964	1963	1964	1963	200
263	20240411	144300	1016432910	1963	1963	1963	1963	19
264	20240411	144200	1016395613	1964	1964	1964	1964	0
265	20240411	144100	1016395613	1964	1964	1964	1964	0
266	20240411	144000	1016395613	1964	1965	1965	1964	84
267	20240411	143900	1016230630	1965	1965	1965	1965	1
268	20240411	143800	1016228665	1966	1966	1966	1966	0
269	20240411	143700	1016228665	1966	1966	1966	1966	59
270	20240411	143600	1016112671	1965	1964	1965	1964	1339
271	20240411	143500	1013482412	1964	1962	1964	1962	3995
272	20240411	143400	1005638927	1960	1960	1960	1960	0
273	20240411	143300	1005638927	1960	1960	1960	1960	0
274	20240411	143200	1005638927	1960	1960	1960	1960	0
275	20240411	143100	1005638927	1960	1960	1960	1960	202
276	20240411	143000	1005243007	1962	1962	1962	1962	0
277	20240411	142900	1005243007	1962	1962	1962	1962	9
278	20240411	142800	1005225349	1962	1962	1962	1962	0
279	20240411	142700	1005225349	1962	1962	1962	1962	1
280	20240411	142600	1005223387	1962	1962	1962	1962	59
281	20240411	142500	1005107629	1962	1962	1962	1962	36
282	20240411	142400	1005036997	1961	1961	1961	1961	0
283	20240411	142300	1005036997	1961	1962	1962	1961	5149
284	20240411	142200	994934676	1961	1954	1961	1954	1671
285	20240411	142100	991660906	1953	1953	1953	1953	0
286	20240411	142000	991660906	1953	1953	1953	1953	0
287	20240411	141900	991660906	1953	1953	1953	1953	0
288	20240411	141800	991660906	1953	1953	1953	1953	0
289	20240411	141700	991660906	1953	1953	1953	1953	0
290	20240411	141600	991660906	1953	1953	1953	1953	0
291	20240411	141500	991660906	1953	1953	1953	1953	377
292	20240411	141400	990924625	1953	1953	1953	1953	0
293	20240411	141300	990924625	1953	1953	1953	1953	57
294	20240411	141200	990813304	1954	1954	1954	1954	0
295	20240411	141100	990813304	1954	1954	1954	1954	2
296	20240411	141000	990809396	1953	1954	1954	1953	152
297	20240411	140900	990512488	1952	1952	1952	1952	100
298	20240411	140800	990317288	1952	1952	1952	1952	0
299	20240411	140700	990317288	1952	1952	1952	1952	0
300	20240411	140600	990317288	1952	1952	1952	1952	1
301	20240411	140500	990315336	1953	1953	1953	1953	24
302	20240411	140400	990268464	1953	1951	1953	1951	544
303	20240411	140300	989206082	1947	1948	1948	1947	204
304	20240411	140200	988808889	1947	1947	1947	1947	0
305	20240411	140100	988808889	1947	1947	1947	1947	0
306	20240411	140000	988808889	1947	1947	1947	1947	519
307	20240411	135900	987798396	1950	1951	1951	1950	510
308	20240411	135800	986803886	1953	1953	1953	1953	0
309	20240411	135700	986803886	1953	1953	1953	1945	16
310	20240411	135600	986772646	1953	1953	1953	1953	0
311	20240411	135500	986772646	1953	1953	1953	1953	7
312	20240411	135400	986758975	1953	1953	1953	1953	30
313	20240411	135300	986700385	1953	1953	1953	1953	0
314	20240411	135200	986700385	1953	1953	1953	1953	77
315	20240411	135100	986550004	1953	1953	1953	1953	0
316	20240411	135000	986550004	1953	1953	1953	1953	0
317	20240411	134900	986550004	1953	1946	1953	1946	401
318	20240411	134800	985769651	1944	1944	1944	1944	0
319	20240411	134700	985769651	1944	1946	1947	1944	3359
320	20240411	134600	979236341	1946	1953	1953	1946	2341
321	20240411	134500	974678648	1953	1953	1953	1953	0
322	20240411	134400	974678648	1953	1953	1953	1948	144
323	20240411	134300	974397788	1953	1953	1953	1953	0
324	20240411	134200	974397788	1953	1953	1953	1953	0
325	20240411	134100	974397788	1953	1953	1953	1953	0
326	20240411	134000	974397788	1953	1953	1953	1953	0
327	20240411	133900	974397788	1953	1948	1953	1947	1301
328	20240411	133800	971864130	1947	1947	1947	1947	0
329	20240411	133700	971864130	1947	1947	1947	1947	7
330	20240411	133600	971850501	1950	1950	1950	1950	0
331	20240411	133500	971850501	1950	1953	1953	1950	1130
332	20240411	133400	969646696	1953	1953	1953	1953	60
333	20240411	133300	969529516	1954	1954	1954	1954	0
334	20240411	133200	969529516	1954	1954	1954	1954	0
335	20240411	133100	969529516	1954	1954	1954	1954	0
336	20240411	133000	969529516	1954	1954	1954	1954	0
337	20240411	132900	969529516	1954	1955	1955	1954	2
338	20240411	132800	969525607	1946	1954	1954	1946	2874
339	20240411	132700	963929441	1951	1951	1951	1951	0
340	20240411	132600	963929441	1951	1951	1951	1951	0
341	20240411	132500	963929441	1951	1950	1951	1950	3071
342	20240411	132400	957940967	1950	1950	1950	1950	1
343	20240411	132300	957939017	1950	1950	1950	1950	700
344	20240411	132200	956574017	1950	1950	1950	1950	352
345	20240411	132100	955887617	1950	1950	1950	1950	0
346	20240411	132000	955887617	1950	1950	1950	1950	0
347	20240411	131900	955887617	1950	1950	1950	1950	0
348	20240411	131800	955887617	1950	1950	1950	1950	377
349	20240411	131700	955152467	1950	1949	1950	1949	565
350	20240411	131600	954051275	1948	1948	1948	1948	2
351	20240411	131500	954047379	1948	1948	1948	1948	1
352	20240411	131400	954045431	1948	1948	1948	1948	52
353	20240411	131300	953944135	1948	1948	1948	1948	100
354	20240411	131200	953749335	1948	1948	1948	1948	0
355	20240411	131100	953749335	1948	1948	1948	1948	1
356	20240411	131000	953747387	1948	1948	1948	1948	123
357	20240411	130900	953507783	1948	1948	1948	1948	0
358	20240411	130800	953507783	1948	1949	1949	1948	123
359	20240411	130700	953268178	1949	1948	1949	1948	27
360	20240411	130600	953215556	1949	1949	1949	1949	252
361	20240411	130500	952724408	1949	1950	1950	1949	643
362	20240411	130400	951470581	1950	1950	1950	1950	1
363	20240411	130300	951468631	1951	1951	1951	1951	1000
364	20240411	130200	949517631	1951	1951	1951	1951	91
365	20240411	130100	949340090	1951	1952	1952	1951	3040
366	20240411	130000	943407030	1952	1952	1952	1952	200
367	20240411	125900	943016630	1951	1946	1951	1946	8
368	20240411	125800	943001052	1944	1945	1945	1944	1659
369	20240411	125700	939775906	1946	1944	1946	1943	1432
370	20240411	125600	936990610	1944	1945	1945	1944	347
371	20240411	125500	936315697	1945	1946	1946	1945	6132
372	20240411	125400	924386441	1948	1948	1948	1948	127
373	20240411	125300	924139045	1948	1948	1948	1948	2
374	20240411	125200	924135149	1948	1948	1948	1948	25
375	20240411	125100	924086449	1946	1953	1953	1946	553
376	20240411	125000	923010227	1947	1947	1947	1947	1
377	20240411	124900	923008280	1953	1953	1953	1953	0
378	20240411	124800	923008280	1953	1947	1953	1945	1149
379	20240411	124700	920771586	1953	1953	1953	1953	300
380	20240411	124600	920185686	1953	1953	1953	1953	0
381	20240411	124500	920185686	1953	1953	1953	1953	540
382	20240411	124400	919131066	1953	1953	1953	1953	12
383	20240411	124300	919107630	1949	1947	1949	1947	324
384	20240411	124200	918476186	1947	1951	1951	1942	28189
385	20240411	124100	863514613	1953	1959	1959	1953	4378
386	20240411	124000	854951524	1959	1959	1959	1959	30
387	20240411	123900	854892754	1958	1958	1958	1958	0
388	20240411	123800	854892754	1958	1958	1958	1958	70
389	20240411	123700	854755694	1958	1964	1964	1958	91
390	20240411	123600	854577450	1964	1960	1965	1960	394
391	20240411	123500	853804936	1960	1959	1960	1959	36
392	20240411	123400	853734411	1959	1964	1964	1959	1805
393	20240411	123300	850196034	1964	1964	1964	1964	1
394	20240411	123200	850194070	1964	1962	1964	1962	330
395	20240411	123100	849546608	1964	1965	1965	1964	400
396	20240411	123000	848760808	1965	1965	1965	1965	0
397	20240411	122900	848760808	1965	1966	1966	1965	22
398	20240411	122800	848717571	1967	1967	1967	1967	22
399	20240411	122700	848674297	1967	1967	1967	1966	38
400	20240411	122600	848599561	1966	1966	1966	1966	0
401	20240411	122500	848599561	1966	1966	1966	1966	62
402	20240411	122400	848477669	1967	1967	1967	1967	599
403	20240411	122300	847299436	1965	1960	1967	1960	460
404	20240411	122200	846397784	1960	1960	1960	1960	0
405	20240411	122100	846397784	1960	1960	1960	1960	0
406	20240411	122000	846397784	1960	1960	1960	1960	150
407	20240411	121900	846103784	1960	1960	1960	1960	0
408	20240411	121800	846103784	1960	1964	1964	1960	3979
409	20240411	121700	838302439	1964	1964	1964	1964	0
410	20240411	121600	838302439	1964	1964	1964	1964	6425
411	20240411	121500	825683739	1964	1967	1967	1964	4020
412	20240411	121400	817786023	1967	1967	1967	1967	523
413	20240411	121300	816757282	1976	1968	1976	1967	5008
414	20240411	121200	806906035	1976	1976	1976	1976	101
415	20240411	121100	806706459	1976	1968	1976	1967	131
416	20240411	121000	806448533	1968	1969	1969	1968	1413
417	20240411	120900	803667719	1969	1976	1976	1969	86
418	20240411	120800	803498378	1976	1976	1976	1968	754
419	20240411	120700	802014002	1970	1970	1970	1970	440
420	20240411	120600	801147202	1980	1980	1980	1980	100
421	20240411	120500	800949202	1980	1980	1980	1980	530
422	20240411	120400	799899802	1980	1980	1980	1980	0
423	20240411	120300	799899802	1980	1980	1980	1980	121
424	20240411	120200	799660222	1980	1979	1980	1979	20
425	20240411	120100	799620623	1980	1980	1980	1980	0
426	20240411	120000	799620623	1980	1970	1980	1970	374
427	20240411	115900	798883603	1980	1980	1980	1980	45
428	20240411	115800	798794503	1980	1978	1980	1978	40
429	20240411	115700	798715319	1970	1970	1970	1970	0
430	20240411	115600	798715319	1970	1970	1970	1970	6
431	20240411	115500	798703499	1969	1969	1970	1969	42
432	20240411	115400	798620800	1969	1969	1969	1968	1603
433	20240411	115300	795465535	1969	1970	1970	1969	885
434	20240411	115200	793722177	1970	1976	1976	1970	275
435	20240411	115100	793180269	1971	1971	1971	1971	1
436	20240411	115000	793178298	1977	1977	1977	1977	0
437	20240411	114900	793178298	1977	1977	1979	1977	72
438	20240411	114800	793035932	1980	1980	1980	1980	40
439	20240411	114700	792956732	1980	1980	1980	1980	0
440	20240411	114600	792956732	1980	1971	1980	1971	201
441	20240411	114500	792560552	1971	1972	1972	1971	600
442	20240411	114400	791377912	1970	1972	1972	1970	591
443	20240411	114300	790212800	1970	1976	1976	1970	18983
444	20240411	114200	752793181	1977	1977	1977	1977	0
445	20240411	114100	752793181	1977	1980	1980	1977	5671
446	20240411	114000	741575313	1985	1985	1985	1985	150
447	20240411	113900	741277563	1980	1980	1980	1980	0
448	20240411	113800	741277563	1980	1980	1980	1980	55
449	20240411	113700	741168663	1980	1985	1985	1980	110
450	20240411	113600	740950813	1985	1984	1985	1984	473
451	20240411	113500	740012001	1984	1984	1984	1984	150
452	20240411	113400	739714401	1979	1983	1983	1979	500
453	20240411	113300	738724873	1984	1983	1984	1979	1522
454	20240411	113200	735708032	1983	1983	1983	1983	1
455	20240411	113100	735706049	1983	1981	1983	1981	500
456	20240411	113000	734714849	1980	1979	1980	1979	1500
457	20240411	112900	731744949	1978	1978	1978	1978	0
458	20240411	112800	731744949	1978	1978	1978	1978	100
459	20240411	112700	731547149	1978	1978	1978	1978	2
460	20240411	112600	731543193	1977	1977	1977	1977	0
461	20240411	112500	731543193	1977	1977	1977	1977	0
462	20240411	112400	731543193	1977	1977	1977	1977	500
463	20240411	112300	730554693	1977	1978	1978	1977	2500
464	20240411	112200	725609875	1978	1981	1981	1978	1000
465	20240411	112100	723630924	1984	1984	1984	1984	28
466	20240411	112000	723575372	1983	1982	1983	1981	41
467	20240411	111900	723494126	1982	1982	1982	1982	5
468	20240411	111800	723484216	1984	1982	1984	1982	67
469	20240411	111700	723351322	1982	1984	1984	1982	286
470	20240411	111600	722784270	1984	1984	1984	1984	0
471	20240411	111500	722784270	1984	1984	1984	1984	42
472	20240411	111400	722700942	1985	1985	1985	1985	0
473	20240411	111300	722700942	1985	1985	1985	1985	0
474	20240411	111200	722700942	1985	1985	1985	1985	1
475	20240411	111100	722698957	1985	1985	1985	1985	28
476	20240411	111000	722643377	1985	1985	1985	1984	96
477	20240411	110900	722452835	1986	1986	1986	1986	1
478	20240411	110800	722450849	1980	1980	1980	1980	0
479	20240411	110700	722450849	1980	1980	1980	1980	0
480	20240411	110600	722450849	1980	1980	1980	1980	100
481	20240411	110500	722252849	1980	1986	1986	1980	1298
482	20240411	110400	719681303	1986	1986	1986	1986	2
483	20240411	110300	719677331	1987	1987	1987	1987	0
484	20240411	110200	719677331	1987	1987	1987	1987	0
485	20240411	110100	719677331	1987	1980	1987	1980	701
486	20240411	110000	718289344	1979	1987	1987	1979	201
487	20240411	105900	717891557	1979	1986	1986	1979	45
488	20240411	105800	717802303	1978	1987	1987	1978	467
489	20240411	105700	716875920	1986	1986	1986	1986	269
490	20240411	105600	716341686	1986	1986	1986	1986	0
491	20240411	105500	716341686	1986	1985	1986	1985	4
492	20240411	105400	716333743	1984	1984	1984	1984	1
493	20240411	105300	716331759	1986	1985	1986	1985	1201
494	20240411	105200	713946730	1985	1986	1986	1985	113
495	20240411	105100	713722355	1986	1985	1986	1985	77
496	20240411	105000	713569441	1986	1986	1986	1986	52
497	20240411	104900	713466169	1986	1976	1986	1976	2
498	20240411	104800	713462207	1986	1975	1986	1975	5269
499	20240411	104700	703048957	1975	1975	1975	1975	92
500	20240411	104600	702867257	1975	1975	1975	1975	100
501	20240411	104500	702669757	1975	1974	1975	1974	213
502	20240411	104400	702249293	1974	1974	1974	1974	0
503	20240411	104300	702249293	1974	1974	1974	1974	1
504	20240411	104200	702247319	1974	1974	1974	1974	1
505	20240411	104100	702245345	1972	1973	1973	1972	10
506	20240411	104000	702225624	1974	1974	1974	1974	0
507	20240411	103900	702225624	1974	1973	1974	1973	222
508	20240411	103800	701787421	1974	1974	1974	1974	0
509	20240411	103700	701787421	1974	1973	1974	1972	70
510	20240411	103600	701649378	1974	1974	1974	1974	0
511	20240411	103500	701649378	1974	1974	1974	1974	0
512	20240411	103400	701649378	1974	1974	1974	1974	0
513	20240411	103300	701649378	1974	1975	1975	1974	36
514	20240411	103200	701578294	1975	1975	1975	1975	61
515	20240411	103100	701457819	1974	1971	1974	1971	65
516	20240411	103000	701329701	1971	1971	1971	1971	2
517	20240411	102900	701325759	1970	1975	1975	1970	737
518	20240411	102800	699873838	1973	1973	1973	1973	4
519	20240411	102700	699865946	1975	1974	1975	1974	2027
520	20240411	102600	695862999	1974	1974	1974	1974	1
521	20240411	102500	695861025	1970	1970	1970	1970	0
522	20240411	102400	695861025	1970	1970	1970	1969	348
523	20240411	102300	695175466	1970	1969	1970	1969	2527
524	20240411	102200	690199794	1970	1973	1973	1969	493
525	20240411	102100	689228956	1973	1974	1974	1973	64
526	20240411	102000	689102657	1973	1973	1973	1973	0
527	20240411	101900	689102657	1973	1973	1973	1973	0
528	20240411	101800	689102657	1973	1974	1974	1973	23
529	20240411	101700	689057259	1974	1974	1974	1974	1
530	20240411	101600	689055285	1974	1974	1974	1974	25
531	20240411	101500	689005935	1974	1974	1974	1974	0
532	20240411	101400	689005935	1974	1974	1974	1974	26
533	20240411	101300	688954611	1974	1974	1974	1974	0
534	20240411	101200	688954611	1974	1968	1974	1968	7
535	20240411	101100	688940829	1968	1968	1968	1968	50
536	20240411	101000	688842429	1971	1970	1971	1970	1599
537	20240411	100900	685690816	1968	1968	1968	1968	70
538	20240411	100800	685553056	1971	1971	1971	1971	0
539	20240411	100700	685553056	1971	1971	1971	1971	0
540	20240411	100600	685553056	1971	1971	1971	1971	1
541	20240411	100500	685551085	1971	1971	1971	1971	1
542	20240411	100400	685549114	1974	1973	1974	1973	26
543	20240411	100300	685497794	1974	1974	1974	1974	4
544	20240411	100200	685489898	1974	1975	1975	1974	3
545	20240411	100100	685483975	1965	1970	1970	1965	1009
546	20240411	100000	683501265	1970	1975	1975	1970	2115
547	20240411	095900	679334205	1975	1975	1975	1975	160
548	20240411	095800	679018205	1975	1974	1975	1974	501
549	20240411	095700	678028830	1974	1974	1974	1974	0
550	20240411	095600	678028830	1974	1974	1974	1974	0
551	20240411	095500	678028830	1974	1975	1975	1974	6
552	20240411	095400	678016981	1965	1974	1974	1965	2834
553	20240411	095300	672446711	1974	1966	1975	1966	151
554	20240411	095200	672149506	1975	1975	1975	1967	1412
555	20240411	095100	669370676	1975	1975	1975	1975	0
556	20240411	095000	669370676	1975	1968	1975	1965	1749
557	20240411	094900	665932913	1968	1965	1968	1965	126
558	20240411	094800	665685254	1965	1964	1965	1964	50
559	20240411	094700	665587053	1964	1968	1968	1964	541
560	20240411	094600	664524513	1968	1967	1968	1964	1190
561	20240411	094500	662183245	1966	1966	1967	1966	94
562	20240411	094400	661998390	1966	1965	1966	1965	45
563	20240411	094300	661909922	1964	1965	1965	1964	6023
564	20240411	094200	650076781	1966	1968	1968	1966	8481
565	20240411	094100	633393044	1969	1969	1969	1969	444
566	20240411	094000	632518808	1969	1979	1979	1969	36722
567	20240411	093900	560175704	1979	1971	1979	1971	101
568	20240411	093800	559975833	1979	1971	1979	1970	102
569	20240411	093700	559774874	1971	1979	1979	1970	15054
570	20240411	093600	530045484	1979	1979	1979	1979	0
571	20240411	093500	530045484	1979	1983	1983	1977	5330
572	20240411	093400	519493629	1984	1984	1984	1984	494
573	20240411	093300	518513533	1984	1984	1984	1984	5
574	20240411	093200	518503613	1984	1984	1984	1983	3723
575	20240411	093100	511119577	1984	1990	1990	1983	1473
576	20240411	093000	508198591	1983	1984	1984	1983	751
577	20240411	092900	506709346	1984	1984	1984	1984	1000
578	20240411	092800	504725346	1984	1984	1984	1984	1653
579	20240411	092700	501445794	1984	1984	1984	1984	1140
580	20240411	092600	499184034	1984	1990	1990	1984	2591
581	20240411	092500	494043064	1984	1985	1985	1984	1022
582	20240411	092400	492015366	1991	1991	1991	1991	15
583	20240411	092300	491985501	1991	1992	1992	1991	21
584	20240411	092200	491943689	1985	1986	1986	1985	5018
585	20240411	092100	481982799	1994	1986	1994	1985	635
586	20240411	092000	480721642	1985	1985	1985	1985	3070
587	20240411	091900	474627692	1995	1984	1995	1984	529
588	20240411	091800	473577175	1983	1985	1992	1983	4600
589	20240411	091700	464453429	1984	1995	1995	1984	7422
590	20240411	091600	449678456	1994	1993	1996	1992	221
591	20240411	091500	449237739	1993	1995	1996	1992	2032
592	20240411	091400	445186584	1996	1999	1999	1996	1120
593	20240411	091300	442951058	1999	1999	2005	1995	3229
594	20240411	091200	436493939	2005	1999	2010	1999	17658
595	20240411	091100	401090361	1999	1994	1999	1987	3495
596	20240411	091000	394109844	1995	1996	1996	1986	3877
597	20240411	090900	386378011	1996	1983	1996	1983	7397
598	20240411	090800	371628110	1983	1967	1983	1967	2373
599	20240411	090700	366931631	1967	1969	1978	1965	4972
600	20240411	090600	357147742	1969	1987	1990	1969	28206
601	20240411	090500	301276971	1987	1999	1999	1986	7160
602	20240411	090400	287031100	1998	1986	2000	1986	2539
603	20240411	090300	281980573	1986	2000	2005	1985	11822
604	20240411	090200	258413585	2010	1980	2015	1980	19253
605	20240411	090100	219858542	1979	2000	2015	1978	32635
606	20240411	090000	154788160	2015	1975	2015	1975	64695