KissMeData/071850/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	194900	537558321	1980	1980	1980	1980	1645
3	20240424	194800	537558321	1980	1980	1980	1980	0
4	20240424	194700	537558321	1980	1980	1980	1980	0
5	20240424	194600	537558321	1980	1980	1980	1980	0
6	20240424	194500	537558321	1980	1980	1980	1980	0
7	20240424	194400	537558321	1980	1980	1980	1980	0
8	20240424	194300	537558321	1980	1980	1980	1980	0
9	20240424	194200	537558321	1980	1980	1980	1980	0
10	20240424	194100	537558321	1980	1980	1980	1980	0
11	20240424	194000	537558321	1980	1980	1980	1980	0
12	20240424	193900	537558321	1980	1980	1980	1980	0
13	20240424	193800	537558321	1980	1980	1980	1980	0
14	20240424	193700	537558321	1980	1980	1980	1980	0
15	20240424	193600	537558321	1980	1980	1980	1980	0
16	20240424	193500	537558321	1980	1980	1980	1980	0
17	20240424	193400	537558321	1980	1980	1980	1980	0
18	20240424	193300	537558321	1980	1980	1980	1980	0
19	20240424	193200	537558321	1980	1980	1980	1980	0
20	20240424	193100	537558321	1980	1980	1980	1980	0
21	20240424	193000	537558321	1980	1980	1980	1980	0
22	20240424	192900	537558321	1980	1980	1980	1980	0
23	20240424	192800	537558321	1980	1980	1980	1980	0
24	20240424	192700	537558321	1980	1980	1980	1980	0
25	20240424	192600	537558321	1980	1980	1980	1980	0
26	20240424	192500	537558321	1980	1980	1980	1980	0
27	20240424	192400	537558321	1980	1980	1980	1980	0
28	20240424	192300	537558321	1980	1980	1980	1980	0
29	20240424	192200	537558321	1980	1980	1980	1980	0
30	20240424	192100	537558321	1980	1980	1980	1980	0
31	20240424	192000	537558321	1980	1980	1980	1980	0
32	20240424	191900	537558321	1980	1980	1980	1980	1645
33	20240424	191800	537558321	1980	1980	1980	1980	0
34	20240424	191700	537558321	1980	1980	1980	1980	0
35	20240424	191600	537558321	1980	1980	1980	1980	0
36	20240424	191500	537558321	1980	1980	1980	1980	0
37	20240424	191400	537558321	1980	1980	1980	1980	0
38	20240424	191300	537558321	1980	1980	1980	1980	0
39	20240424	191200	537558321	1980	1980	1980	1980	0
40	20240424	191100	537558321	1980	1980	1980	1980	0
41	20240424	191000	537558321	1980	1980	1980	1980	0
42	20240424	190900	537558321	1980	1980	1980	1980	0
43	20240424	190800	537558321	1980	1980	1980	1980	0
44	20240424	190700	537558321	1980	1980	1980	1980	0
45	20240424	190600	537558321	1980	1980	1980	1980	0
46	20240424	190500	537558321	1980	1980	1980	1980	0
47	20240424	190400	537558321	1980	1980	1980	1980	0
48	20240424	190300	537558321	1980	1980	1980	1980	0
49	20240424	190200	537558321	1980	1980	1980	1980	0
50	20240424	190100	537558321	1980	1980	1980	1980	0
51	20240424	190000	537558321	1980	1980	1980	1980	0
52	20240424	185900	537558321	1980	1980	1980	1980	0
53	20240424	185800	537558321	1980	1980	1980	1980	0
54	20240424	185700	537558321	1980	1980	1980	1980	0
55	20240424	185600	537558321	1980	1980	1980	1980	0
56	20240424	185500	537558321	1980	1980	1980	1980	0
57	20240424	185400	537558321	1980	1980	1980	1980	0
58	20240424	185300	537558321	1980	1980	1980	1980	0
59	20240424	185200	537558321	1980	1980	1980	1980	0
60	20240424	185100	537558321	1980	1980	1980	1980	0
61	20240424	185000	537558321	1980	1980	1980	1980	0
62	20240424	184900	537558321	1980	1980	1980	1980	1645
63	20240424	184800	537558321	1980	1980	1980	1980	0
64	20240424	184700	537558321	1980	1980	1980	1980	0
65	20240424	184600	537558321	1980	1980	1980	1980	0
66	20240424	184500	537558321	1980	1980	1980	1980	0
67	20240424	184400	537558321	1980	1980	1980	1980	0
68	20240424	184300	537558321	1980	1980	1980	1980	0
69	20240424	184200	537558321	1980	1980	1980	1980	0
70	20240424	184100	537558321	1980	1980	1980	1980	0
71	20240424	184000	537558321	1980	1980	1980	1980	0
72	20240424	183900	537558321	1980	1980	1980	1980	0
73	20240424	183800	537558321	1980	1980	1980	1980	0
74	20240424	183700	537558321	1980	1980	1980	1980	0
75	20240424	183600	537558321	1980	1980	1980	1980	0
76	20240424	183500	537558321	1980	1980	1980	1980	0
77	20240424	183400	537558321	1980	1980	1980	1980	0
78	20240424	183300	537558321	1980	1980	1980	1980	0
79	20240424	183200	537558321	1980	1980	1980	1980	0
80	20240424	183100	537558321	1980	1980	1980	1980	0
81	20240424	183000	537558321	1980	1980	1980	1980	0
82	20240424	182900	537558321	1980	1980	1980	1980	0
83	20240424	182800	537558321	1980	1980	1980	1980	0
84	20240424	182700	537558321	1980	1980	1980	1980	0
85	20240424	182600	537558321	1980	1980	1980	1980	0
86	20240424	182500	537558321	1980	1980	1980	1980	0
87	20240424	182400	537558321	1980	1980	1980	1980	0
88	20240424	182300	537558321	1980	1980	1980	1980	0
89	20240424	182200	537558321	1980	1980	1980	1980	0
90	20240424	182100	537558321	1980	1980	1980	1980	0
91	20240424	182000	537558321	1980	1980	1980	1980	0
92	20240424	181900	537558321	1980	1980	1980	1980	1645
93	20240424	181800	537558321	1980	1980	1980	1980	0
94	20240424	181700	537558321	1980	1980	1980	1980	0
95	20240424	181600	537558321	1980	1980	1980	1980	0
96	20240424	181500	537558321	1980	1980	1980	1980	0
97	20240424	181400	537558321	1980	1980	1980	1980	0
98	20240424	181300	537558321	1980	1980	1980	1980	0
99	20240424	181200	537558321	1980	1980	1980	1980	0
100	20240424	181100	537558321	1980	1980	1980	1980	0
101	20240424	181000	537558321	1980	1980	1980	1980	0
102	20240424	180900	537558321	1980	1980	1980	1980	0
103	20240424	180800	537558321	1980	1980	1980	1980	0
104	20240424	180700	537558321	1980	1980	1980	1980	0
105	20240424	180600	537558321	1980	1980	1980	1980	0
106	20240424	180500	537558321	1980	1980	1980	1980	0
107	20240424	180400	537558321	1980	1980	1980	1980	0
108	20240424	180300	537558321	1980	1980	1980	1980	0
109	20240424	180200	537558321	1980	1980	1980	1980	0
110	20240424	180100	537558321	1980	1980	1980	1980	0
111	20240424	180000	537558321	1980	1980	1980	1980	0
112	20240424	175900	537558321	1980	1980	1980	1980	0
113	20240424	175800	537558321	1980	1980	1980	1980	0
114	20240424	175700	537558321	1980	1980	1980	1980	0
115	20240424	175600	537558321	1980	1980	1980	1980	0
116	20240424	175500	537558321	1980	1980	1980	1980	0
117	20240424	175400	537558321	1980	1980	1980	1980	0
118	20240424	175300	537558321	1980	1980	1980	1980	0
119	20240424	175200	537558321	1980	1980	1980	1980	0
120	20240424	175100	537558321	1980	1980	1980	1980	0
121	20240424	175000	537558321	1980	1980	1980	1980	0
122	20240424	174900	537558321	1980	1980	1980	1980	1645
123	20240424	174800	537558321	1980	1980	1980	1980	0
124	20240424	174700	537558321	1980	1980	1980	1980	0
125	20240424	174600	537558321	1980	1980	1980	1980	0
126	20240424	174500	537558321	1980	1980	1980	1980	0
127	20240424	174400	537558321	1980	1980	1980	1980	0
128	20240424	174300	537558321	1980	1980	1980	1980	0
129	20240424	174200	537558321	1980	1980	1980	1980	0
130	20240424	174100	537558321	1980	1980	1980	1980	0
131	20240424	174000	537558321	1980	1980	1980	1980	0
132	20240424	173900	537558321	1980	1980	1980	1980	0
133	20240424	173800	537558321	1980	1980	1980	1980	0
134	20240424	173700	537558321	1980	1980	1980	1980	0
135	20240424	173600	537558321	1980	1980	1980	1980	0
136	20240424	173500	537558321	1980	1980	1980	1980	0
137	20240424	173400	537558321	1980	1980	1980	1980	0
138	20240424	173300	537558321	1980	1980	1980	1980	0
139	20240424	173200	537558321	1980	1980	1980	1980	0
140	20240424	173100	537558321	1980	1980	1980	1980	0
141	20240424	173000	537558321	1980	1980	1980	1980	0
142	20240424	172900	537558321	1980	1980	1980	1980	0
143	20240424	172800	537558321	1980	1980	1980	1980	0
144	20240424	172700	537558321	1980	1980	1980	1980	0
145	20240424	172600	537558321	1980	1980	1980	1980	0
146	20240424	172500	537558321	1980	1980	1980	1980	0
147	20240424	172400	537558321	1980	1980	1980	1980	0
148	20240424	172300	537558321	1980	1980	1980	1980	0
149	20240424	172200	537558321	1980	1980	1980	1980	0
150	20240424	172100	537558321	1980	1980	1980	1980	0
151	20240424	172000	537558321	1980	1980	1980	1980	0
152	20240424	171900	537558321	1980	1980	1980	1980	1645
153	20240424	171800	537558321	1980	1980	1980	1980	0
154	20240424	171700	537558321	1980	1980	1980	1980	0
155	20240424	171600	537558321	1980	1980	1980	1980	0
156	20240424	171500	537558321	1980	1980	1980	1980	0
157	20240424	171400	537558321	1980	1980	1980	1980	0
158	20240424	171300	537558321	1980	1980	1980	1980	0
159	20240424	171200	537558321	1980	1980	1980	1980	0
160	20240424	171100	537558321	1980	1980	1980	1980	0
161	20240424	171000	537558321	1980	1980	1980	1980	0
162	20240424	170900	537558321	1980	1980	1980	1980	0
163	20240424	170800	537558321	1980	1980	1980	1980	0
164	20240424	170700	537558321	1980	1980	1980	1980	0
165	20240424	170600	537558321	1980	1980	1980	1980	0
166	20240424	170500	537558321	1980	1980	1980	1980	0
167	20240424	170400	537558321	1980	1980	1980	1980	0
168	20240424	170300	537558321	1980	1980	1980	1980	0
169	20240424	170200	537558321	1980	1980	1980	1980	0
170	20240424	170100	537558321	1980	1980	1980	1980	0
171	20240424	170000	537558321	1980	1980	1980	1980	0
172	20240424	165900	537558321	1980	1980	1980	1980	0
173	20240424	165800	537558321	1980	1980	1980	1980	0
174	20240424	165700	537558321	1980	1980	1980	1980	0
175	20240424	165600	537558321	1980	1980	1980	1980	0
176	20240424	165500	537558321	1980	1980	1980	1980	0
177	20240424	165400	537558321	1980	1980	1980	1980	0
178	20240424	165300	537558321	1980	1980	1980	1980	0
179	20240424	165200	537558321	1980	1980	1980	1980	0
180	20240424	165100	537558321	1980	1980	1980	1980	0
181	20240424	165000	537558321	1980	1980	1980	1980	0
182	20240424	164900	537558321	1980	1980	1980	1980	1645
183	20240424	164800	537558321	1980	1980	1980	1980	0
184	20240424	164700	537558321	1980	1980	1980	1980	0
185	20240424	164600	537558321	1980	1980	1980	1980	0
186	20240424	164500	537558321	1980	1980	1980	1980	0
187	20240424	164400	537558321	1980	1980	1980	1980	0
188	20240424	164300	537558321	1980	1980	1980	1980	0
189	20240424	164200	537558321	1980	1980	1980	1980	0
190	20240424	164100	537558321	1980	1980	1980	1980	0
191	20240424	164000	537558321	1980	1980	1980	1980	0
192	20240424	163900	537558321	1980	1980	1980	1980	0
193	20240424	163800	537558321	1980	1980	1980	1980	0
194	20240424	163700	537558321	1980	1980	1980	1980	0
195	20240424	163600	537558321	1980	1980	1980	1980	0
196	20240424	163500	537558321	1980	1980	1980	1980	0
197	20240424	163400	537558321	1980	1980	1980	1980	0
198	20240424	163300	537558321	1980	1980	1980	1980	0
199	20240424	163200	537558321	1980	1980	1980	1980	0
200	20240424	163100	537558321	1980	1980	1980	1980	0
201	20240424	163000	537558321	1980	1980	1980	1980	0
202	20240424	162900	537558321	1980	1980	1980	1980	0
203	20240424	162800	537558321	1980	1980	1980	1980	0
204	20240424	162700	537558321	1980	1980	1980	1980	0
205	20240424	162600	537558321	1980	1980	1980	1980	0
206	20240424	162500	537558321	1980	1980	1980	1980	0
207	20240424	162400	537558321	1980	1980	1980	1980	0
208	20240424	162300	537558321	1980	1980	1980	1980	0
209	20240424	162200	537558321	1980	1980	1980	1980	0
210	20240424	162100	537558321	1980	1980	1980	1980	0
211	20240424	162000	537558321	1980	1980	1980	1980	0
212	20240424	161900	537558321	1980	1980	1980	1980	1645
213	20240424	161800	537558321	1980	1980	1980	1980	0
214	20240424	161700	537558321	1980	1980	1980	1980	0
215	20240424	161600	537558321	1980	1980	1980	1980	0
216	20240424	161500	537558321	1980	1980	1980	1980	0
217	20240424	161400	537558321	1980	1980	1980	1980	0
218	20240424	161300	537558321	1980	1980	1980	1980	0
219	20240424	161200	537558321	1980	1980	1980	1980	0
220	20240424	161100	537558321	1980	1980	1980	1980	0
221	20240424	161000	537558321	1980	1980	1980	1980	0
222	20240424	160900	537558321	1980	1980	1980	1980	0
223	20240424	160800	537558321	1980	1980	1980	1980	0
224	20240424	160700	537558321	1980	1980	1980	1980	0
225	20240424	160600	537558321	1980	1980	1980	1980	0
226	20240424	160500	537558321	1980	1980	1980	1980	0
227	20240424	160400	537558321	1980	1980	1980	1980	0
228	20240424	160300	537558321	1980	1980	1980	1980	0
229	20240424	160200	537558321	1980	1980	1980	1980	0
230	20240424	160100	537558321	1980	1980	1980	1980	0
231	20240424	160000	537558321	1980	1980	1980	1980	0
232	20240424	155900	537558321	1980	1980	1980	1980	0
233	20240424	155800	537558321	1980	1980	1980	1980	0
234	20240424	155700	537558321	1980	1980	1980	1980	0
235	20240424	155600	537558321	1980	1980	1980	1980	0
236	20240424	155500	537558321	1980	1980	1980	1980	0
237	20240424	155400	537558321	1980	1980	1980	1980	0
238	20240424	155300	537558321	1980	1980	1980	1980	0
239	20240424	155200	537558321	1980	1980	1980	1980	0
240	20240424	155100	537558321	1980	1980	1980	1980	0
241	20240424	155000	537558321	1980	1980	1980	1980	0
242	20240424	154900	537558321	1980	1980	1980	1980	1645
243	20240424	154800	537558321	1980	1980	1980	1980	0
244	20240424	154700	537558321	1980	1980	1980	1980	0
245	20240424	154600	537558321	1980	1980	1980	1980	0
246	20240424	154500	537558321	1980	1980	1980	1980	0
247	20240424	154400	537558321	1980	1980	1980	1980	0
248	20240424	154300	537558321	1980	1980	1980	1980	0
249	20240424	154200	537558321	1980	1980	1980	1980	0
250	20240424	154100	537558321	1980	1980	1980	1980	0
251	20240424	154000	537558321	1980	1980	1980	1980	0
252	20240424	153900	537558321	1980	1980	1980	1980	0
253	20240424	153800	537558321	1980	1980	1980	1980	0
254	20240424	153700	537558321	1980	1980	1980	1980	0
255	20240424	153600	537558321	1980	1980	1980	1980	0
256	20240424	153500	537558321	1980	1980	1980	1980	0
257	20240424	153400	537558321	1980	1980	1980	1980	0
258	20240424	153300	537558321	1980	1980	1980	1980	0
259	20240424	153200	537558321	1980	1980	1980	1980	0
260	20240424	153100	537558321	1980	1980	1980	1980	0
261	20240424	153000	537558321	1980	1980	1980	1980	1645
262	20240424	152900	534301221	1980	1980	1980	1980	0
263	20240424	152800	534301221	1980	1980	1980	1980	0
264	20240424	152700	534301221	1980	1980	1980	1980	0
265	20240424	152600	534301221	1980	1980	1980	1980	0
266	20240424	152500	534301221	1980	1980	1980	1980	0
267	20240424	152400	534301221	1980	1980	1980	1980	0
268	20240424	152300	534301221	1980	1980	1980	1980	0
269	20240424	152200	534301221	1980	1980	1980	1980	0
270	20240424	152100	534301221	1980	1980	1980	1980	0
271	20240424	152000	534301221	1980	1980	1980	1980	0
272	20240424	151900	534301221	1980	1990	1990	1980	963
273	20240424	151800	532393680	1982	1982	1982	1982	30
274	20240424	151700	532334220	1993	1993	1993	1993	0
275	20240424	151600	532334220	1993	1993	1993	1993	0
276	20240424	151500	532334220	1993	1993	1993	1993	0
277	20240424	151400	532334220	1993	1993	1993	1993	30
278	20240424	151300	532274430	1993	1993	1993	1993	0
279	20240424	151200	532274430	1993	1993	1993	1993	0
280	20240424	151100	532274430	1993	1993	1993	1993	0
281	20240424	151000	532274430	1993	1982	1993	1982	132
282	20240424	150900	532012762	1982	1985	1985	1982	689
283	20240424	150800	530646044	1990	1990	1990	1990	0
284	20240424	150700	530646044	1990	1990	1990	1990	0
285	20240424	150600	530646044	1990	1990	1990	1990	100
286	20240424	150500	530447044	1984	1984	1984	1984	0
287	20240424	150400	530447044	1984	1988	1988	1984	938
288	20240424	150300	528583764	1994	1994	1994	1994	0
289	20240424	150200	528583764	1994	1994	1994	1994	39
290	20240424	150100	528505998	1994	1994	1994	1994	0
291	20240424	150000	528505998	1994	1993	1994	1993	50
292	20240424	145900	528406341	1995	1995	1995	1995	0
293	20240424	145800	528406341	1995	1995	1995	1995	0
294	20240424	145700	528406341	1995	1995	1995	1995	0
295	20240424	145600	528406341	1995	1995	1995	1995	0
296	20240424	145500	528406341	1995	1995	1995	1995	0
297	20240424	145400	528406341	1995	1995	1995	1995	4
298	20240424	145300	528398361	1984	1984	1984	1984	0
299	20240424	145200	528398361	1984	1984	1984	1984	0
300	20240424	145100	528398361	1984	1984	1984	1984	0
301	20240424	145000	528398361	1984	1985	1985	1984	180
302	20240424	144900	528041226	1995	1995	1995	1995	1
303	20240424	144800	528039231	1996	1996	1996	1996	0
304	20240424	144700	528039231	1996	1996	1996	1996	0
305	20240424	144600	528039231	1996	1996	1996	1996	0
306	20240424	144500	528039231	1996	1985	1996	1985	37
307	20240424	144400	527965764	1985	1985	1985	1985	31
308	20240424	144300	527904229	1986	1986	1986	1986	300
309	20240424	144200	527308429	1997	1997	1997	1997	0
310	20240424	144100	527308429	1997	1997	1997	1997	0
311	20240424	144000	527308429	1997	1997	1997	1997	0
312	20240424	143900	527308429	1997	1997	1997	1997	0
313	20240424	143800	527308429	1997	1997	1997	1997	0
314	20240424	143700	527308429	1997	1997	1997	1997	0
315	20240424	143600	527308429	1997	1997	1997	1997	1
316	20240424	143500	527306432	1999	1999	1999	1999	0
317	20240424	143400	527306432	1999	1999	1999	1999	0
318	20240424	143300	527306432	1999	1999	1999	1999	0
319	20240424	143200	527306432	1999	1996	1999	1996	15
320	20240424	143100	527276481	1986	1986	1986	1986	0
321	20240424	143000	527276481	1986	1987	1987	1986	300
322	20240424	142900	526680636	2005	2005	2005	2005	0
323	20240424	142800	526680636	2005	2005	2005	2005	1
324	20240424	142700	526678631	1987	1987	1987	1987	0
325	20240424	142600	526678631	1987	1987	1987	1987	0
326	20240424	142500	526678631	1987	1987	1987	1986	3001
327	20240424	142400	520715645	2005	2005	2005	2005	0
328	20240424	142300	520715645	2005	2005	2005	2005	9
329	20240424	142200	520697600	2005	2005	2005	2005	9
330	20240424	142100	520679555	1995	1995	1995	1995	300
331	20240424	142000	520081055	2010	2010	2010	2010	0
332	20240424	141900	520081055	2010	2005	2010	2005	12
333	20240424	141800	520056980	2020	2020	2020	2020	0
334	20240424	141700	520056980	2020	2020	2020	2020	0
335	20240424	141600	520056980	2020	2020	2020	2020	0
336	20240424	141500	520056980	2020	2020	2020	2020	0
337	20240424	141400	520056980	2020	2020	2020	2020	0
338	20240424	141300	520056980	2020	2020	2020	2020	0
339	20240424	141200	520056980	2020	2020	2020	2020	1
340	20240424	141100	520054960	2025	1986	2030	1982	2161
341	20240424	141000	515701633	2000	2000	2000	2000	0
342	20240424	140900	515701633	2000	2000	2000	2000	6
343	20240424	140800	515689633	2000	2000	2000	2000	0
344	20240424	140700	515689633	2000	2000	2000	2000	0
345	20240424	140600	515689633	2000	2000	2000	2000	0
346	20240424	140500	515689633	2000	2000	2000	2000	8
347	20240424	140400	515673633	2000	2000	2000	2000	0
348	20240424	140300	515673633	2000	2000	2000	2000	0
349	20240424	140200	515673633	2000	2000	2000	2000	0
350	20240424	140100	515673633	2000	1996	2000	1996	2000
351	20240424	140000	511676885	2000	2000	2000	2000	0
352	20240424	135900	511676885	2000	2000	2000	2000	0
353	20240424	135800	511676885	2000	2000	2000	2000	0
354	20240424	135700	511676885	2000	2000	2000	2000	0
355	20240424	135600	511676885	2000	2000	2000	2000	0
356	20240424	135500	511676885	2000	2000	2000	2000	0
357	20240424	135400	511676885	2000	2000	2000	2000	0
358	20240424	135300	511676885	2000	2000	2000	2000	0
359	20240424	135200	511676885	2000	2000	2000	2000	1
360	20240424	135100	511674885	2000	1990	2000	1990	2000
361	20240424	135000	507676345	1990	1989	1990	1989	1000
362	20240424	134900	505687306	1990	1984	1990	1979	131
363	20240424	134800	505427905	1992	1992	1992	1992	0
364	20240424	134700	505427905	1992	1992	1992	1992	0
365	20240424	134600	505427905	1992	1992	1992	1992	0
366	20240424	134500	505427905	1992	1992	1992	1992	0
367	20240424	134400	505427905	1992	1992	1992	1992	0
368	20240424	134300	505427905	1992	1992	1992	1992	0
369	20240424	134200	505427905	1992	1992	1992	1992	0
370	20240424	134100	505427905	1992	1992	1992	1992	0
371	20240424	134000	505427905	1992	1992	1992	1992	0
372	20240424	133900	505427905	1992	1992	1992	1992	1
373	20240424	133800	505425913	1984	1984	1984	1984	0
374	20240424	133700	505425913	1984	1984	1984	1984	0
375	20240424	133600	505425913	1984	1984	1984	1984	0
376	20240424	133500	505425913	1984	1984	1984	1984	0
377	20240424	133400	505425913	1984	1983	1984	1983	31
378	20240424	133300	505364419	1996	1996	1996	1996	0
379	20240424	133200	505364419	1996	1996	1996	1996	0
380	20240424	133100	505364419	1996	1996	1996	1996	0
381	20240424	133000	505364419	1996	1996	1996	1996	0
382	20240424	132900	505364419	1996	1996	1996	1996	0
383	20240424	132800	505364419	1996	1996	1996	1996	0
384	20240424	132700	505364419	1996	1996	1996	1996	1
385	20240424	132600	505362423	1995	1995	1995	1995	22
386	20240424	132500	505318533	1996	1982	1996	1982	63
387	20240424	132400	505193243	1977	1982	1982	1977	2045
388	20240424	132300	501148619	1984	1984	1984	1984	10
389	20240424	132200	501128779	1986	1986	1986	1986	0
390	20240424	132100	501128779	1986	1986	1986	1986	28
391	20240424	132000	501073171	1987	1987	1987	1987	21
392	20240424	131900	501031444	1997	1997	1997	1997	0
393	20240424	131800	501031444	1997	1997	1997	1997	0
394	20240424	131700	501031444	1997	1997	1997	1997	0
395	20240424	131600	501031444	1997	1997	1997	1997	0
396	20240424	131500	501031444	1997	1997	1997	1997	0
397	20240424	131400	501031444	1997	1997	1997	1997	0
398	20240424	131300	501031444	1997	1997	1997	1997	0
399	20240424	131200	501031444	1997	1997	1997	1997	2
400	20240424	131100	501027450	1994	1994	1994	1994	0
401	20240424	131000	501027450	1994	1994	1994	1994	0
402	20240424	130900	501027450	1994	1994	1994	1994	0
403	20240424	130800	501027450	1994	1994	1994	1994	0
404	20240424	130700	501027450	1994	1994	1994	1994	3
405	20240424	130600	501021468	1986	1986	1986	1986	15
406	20240424	130500	500991678	1981	1981	1981	1981	1
407	20240424	130400	500989697	1977	1977	1977	1977	0
408	20240424	130300	500989697	1977	1977	1977	1977	0
409	20240424	130200	500989697	1977	1978	1978	1977	301
410	20240424	130100	500394605	1986	1986	1986	1986	1
411	20240424	130000	500392619	1979	1979	1979	1979	0
412	20240424	125900	500392619	1979	1979	1979	1979	348
413	20240424	125800	499703927	1979	1979	1979	1979	3
414	20240424	125700	499697990	1986	1986	1986	1986	0
415	20240424	125600	499697990	1986	1986	1986	1986	0
416	20240424	125500	499697990	1986	1986	1986	1986	0
417	20240424	125400	499697990	1986	1986	1986	1986	0
418	20240424	125300	499697990	1986	1986	1986	1986	0
419	20240424	125200	499697990	1986	1986	1986	1986	0
420	20240424	125100	499697990	1986	1986	1986	1986	0
421	20240424	125000	499697990	1986	1986	1986	1986	0
422	20240424	124900	499697990	1986	1986	1986	1986	0
423	20240424	124800	499697990	1986	1978	1986	1978	52
424	20240424	124700	499595118	1978	1978	1978	1978	0
425	20240424	124600	499595118	1978	1979	1979	1978	40
426	20240424	124500	499515976	1980	1980	1980	1980	0
427	20240424	124400	499515976	1980	1980	1980	1980	0
428	20240424	124300	499515976	1980	1980	1980	1980	145
429	20240424	124200	499228876	1998	1998	1998	1998	0
430	20240424	124100	499228876	1998	1998	1998	1998	0
431	20240424	124000	499228876	1998	1998	1998	1998	0
432	20240424	123900	499228876	1998	1998	1998	1998	0
433	20240424	123800	499228876	1998	1998	1998	1998	32
434	20240424	123700	499164940	1999	1986	1999	1986	4
435	20240424	123600	499156983	1980	1980	1980	1980	0
436	20240424	123500	499156983	1980	1980	1980	1980	38
437	20240424	123400	499081743	1986	1985	1986	1985	12
438	20240424	123300	499057922	1986	1986	2000	1985	268
439	20240424	123200	498525496	1985	1990	1990	1985	25
440	20240424	123100	498475791	1993	1993	1993	1993	48
441	20240424	123000	498380127	2005	2005	2005	2005	0
442	20240424	122900	498380127	2005	2005	2005	2005	0
443	20240424	122800	498380127	2005	2005	2005	2005	0
444	20240424	122700	498380127	2005	1993	2005	1993	1130
445	20240424	122600	496120365	2000	2000	2000	2000	0
446	20240424	122500	496120365	2000	2000	2000	2000	0
447	20240424	122400	496120365	2000	2000	2000	2000	0
448	20240424	122300	496120365	2000	2000	2000	2000	0
449	20240424	122200	496120365	2000	1999	2000	1999	354
450	20240424	122100	495412465	2000	2000	2000	2000	0
451	20240424	122000	495412465	2000	2000	2000	2000	0
452	20240424	121900	495412465	2000	2000	2000	2000	0
453	20240424	121800	495412465	2000	2000	2000	2000	0
454	20240424	121700	495412465	2000	1994	2000	1994	2103
455	20240424	121600	491210068	1994	1994	1994	1994	1
456	20240424	121500	491208074	1987	1983	1987	1983	611
457	20240424	121400	489995313	1982	1982	1982	1982	58
458	20240424	121300	489880357	1982	1982	1982	1982	2
459	20240424	121200	489876393	1982	1982	1982	1982	7
460	20240424	121100	489862519	1977	1977	1977	1977	0
461	20240424	121000	489862519	1977	1977	1977	1977	54
462	20240424	120900	489755761	1976	1976	1976	1976	0
463	20240424	120800	489755761	1976	1976	1976	1976	0
464	20240424	120700	489755761	1976	1976	1976	1976	0
465	20240424	120600	489755761	1976	1976	1976	1976	0
466	20240424	120500	489755761	1976	1991	1991	1974	3544
467	20240424	120400	482754159	1998	1998	1998	1998	5
468	20240424	120300	482744169	1998	1998	1998	1998	0
469	20240424	120200	482744169	1998	1998	1998	1998	0
470	20240424	120100	482744169	1998	1998	1998	1998	2
471	20240424	120000	482740173	1997	1997	1998	1997	1038
472	20240424	115900	480667286	1996	1991	1996	1991	323
473	20240424	115800	480022583	1988	1989	1989	1988	143
474	20240424	115700	479738275	1989	1988	1989	1988	76
475	20240424	115600	479587186	1975	1975	1975	1975	0
476	20240424	115500	479587186	1975	1975	1975	1975	0
477	20240424	115400	479587186	1975	1988	1988	1975	739
478	20240424	115300	478126808	1988	1987	1988	1987	1033
479	20240424	115200	476073208	1975	1977	1977	1975	371
480	20240424	115100	475340114	1978	1978	1978	1978	276
481	20240424	115000	474794186	1989	1989	1989	1989	2
482	20240424	114900	474790208	1978	1978	1978	1978	0
483	20240424	114800	474790208	1978	1978	1978	1978	0
484	20240424	114700	474790208	1978	1978	1978	1978	0
485	20240424	114600	474790208	1978	1978	1978	1978	0
486	20240424	114500	474790208	1978	1978	1978	1978	7
487	20240424	114400	474776362	1976	1976	1976	1976	0
488	20240424	114300	474776362	1976	1977	1977	1976	604
489	20240424	114200	473582846	1976	1976	1976	1976	0
490	20240424	114100	473582846	1976	1994	1994	1976	910
491	20240424	114000	471783863	1978	1979	1995	1978	782
492	20240424	113900	470236861	1979	1979	1979	1979	30
493	20240424	113800	470177491	1997	1997	1997	1997	32
494	20240424	113700	470113587	1998	1996	1998	1996	640
495	20240424	113600	468836127	1996	1980	1996	1978	53
496	20240424	113500	468731173	1980	1980	1980	1980	234
497	20240424	113400	468267853	1980	1998	1998	1980	60
498	20240424	113300	468148999	1999	1999	1999	1999	0
499	20240424	113200	468148999	1999	1999	1999	1999	0
500	20240424	113100	468148999	1999	1987	1999	1980	110
501	20240424	113000	467929604	1989	1996	1996	1989	5
502	20240424	112900	467919648	1996	1992	1996	1992	906
503	20240424	112800	466112344	1977	1978	1978	1977	146
504	20240424	112700	465823693	1979	1996	1996	1979	920
505	20240424	112600	464002673	1978	1978	1978	1978	34
506	20240424	112500	463935421	1995	1978	1995	1978	958
507	20240424	112400	462036281	1978	1997	1999	1978	56
508	20240424	112300	461925082	1997	1978	1997	1977	466
509	20240424	112200	461001110	1997	1997	1997	1997	1
510	20240424	112100	460999113	2000	1991	2000	1978	2195
511	20240424	112000	456642121	1992	1992	1992	1974	194
512	20240424	111900	456256432	1992	1991	1992	1991	20
513	20240424	111800	456216599	1992	1992	1992	1976	1452
514	20240424	111700	453344795	1994	1983	1994	1982	3025
515	20240424	111600	447332384	1992	1981	2005	1971	12328
516	20240424	111500	422893967	1991	1999	1999	1981	2636
517	20240424	111400	417637337	2005	2000	2020	1998	3307
518	20240424	111300	410982704	1985	1999	2005	1960	17082
519	20240424	111200	377130407	1976	2030	2030	1976	4349
520	20240424	111100	368342067	2045	2045	2045	2045	0
521	20240424	111000	368342067	2045	2070	2070	2045	4464
522	20240424	110900	359194562	2070	2085	2085	2065	2127
523	20240424	110800	354764672	2085	2070	2085	2060	2293
524	20240424	110700	350023407	2075	2105	2105	2060	4035
525	20240424	110600	341636137	2110	2145	2145	2110	6224
526	20240424	110500	328410122	2145	2260	2260	2125	13214
527	20240424	110400	299758877	2260	2270	2270	2255	10127
528	20240424	110300	276892887	2270	2230	2330	2210	11739
529	20240424	110200	250298457	2225	2270	2270	2225	5223
530	20240424	110100	238444567	2270	2270	2270	2270	0
531	20240424	110000	238444567	2270	2150	2270	2145	11980
532	20240424	105900	211947247	2165	2185	2280	2130	42395
533	20240424	105800	118514407	2190	2140	2190	2055	25513
534	20240424	105700	63966802	2140	2140	2140	2140	3845
535	20240424	105600	55738502	2140	2140	2140	2140	0
536	20240424	105500	55738502	2140	2000	2140	2000	10901
537	20240424	105400	32936697	2000	2000	2000	2000	200
538	20240424	105300	32536697	1982	1982	1982	1982	100
539	20240424	105200	32338497	1980	1980	1980	1980	0
540	20240424	105100	32338497	1980	1980	1980	1980	0
541	20240424	105000	32338497	1980	1980	1980	1980	0
542	20240424	104900	32338497	1980	1980	1980	1980	0
543	20240424	104800	32338497	1980	1980	1980	1980	0
544	20240424	104700	32338497	1980	1980	1980	1980	100
545	20240424	104600	32140497	1980	1980	1980	1980	0
546	20240424	104500	32140497	1980	1980	1980	1980	0
547	20240424	104400	32140497	1980	1980	1980	1980	100
548	20240424	104300	31942497	1980	1980	1980	1980	0
549	20240424	104200	31942497	1980	1980	1980	1980	0
550	20240424	104100	31942497	1980	1980	1980	1980	0
551	20240424	104000	31942497	1980	1966	1980	1966	4212
552	20240424	103900	23660485	1966	2005	2025	1960	1384
553	20240424	103800	20907585	1997	1997	1997	1997	0
554	20240424	103700	20907585	1997	1997	1997	1997	90
555	20240424	103600	20727855	1965	1966	1966	1965	100
556	20240424	103500	20531330	2010	2005	2010	2005	10
557	20240424	103400	20511275	2010	2010	2010	2010	0
558	20240424	103300	20511275	2010	1996	2010	1996	650
559	20240424	103200	19212155	1996	1996	1996	1996	0
560	20240424	103100	19212155	1996	1996	1996	1996	0
561	20240424	103000	19212155	1996	1996	1996	1996	13
562	20240424	102900	19186207	1999	1999	1999	1999	0
563	20240424	102800	19186207	1999	1999	1999	1999	0
564	20240424	102700	19186207	1999	1991	2000	1991	512
565	20240424	102600	18164961	1991	1991	1991	1991	0
566	20240424	102500	18164961	1991	1991	1991	1991	0
567	20240424	102400	18164961	1991	1991	1991	1991	39
568	20240424	102300	18087312	1991	1991	1991	1991	166
569	20240424	102200	17756806	1990	1990	1990	1990	0
570	20240424	102100	17756806	1990	1990	1990	1990	0
571	20240424	102000	17756806	1990	1990	1990	1990	10
572	20240424	101900	17736906	1990	1989	1990	1989	100
573	20240424	101800	17537956	1990	1990	1990	1990	0
574	20240424	101700	17537956	1990	1990	1990	1990	0
575	20240424	101600	17537956	1990	1990	1990	1990	0
576	20240424	101500	17537956	1990	1985	1990	1985	1000
577	20240424	101400	15550435	1985	1954	1985	1954	6084
578	20240424	101300	3546629	1950	1950	1950	1950	0
579	20240424	101200	3546629	1950	1950	1950	1950	0
580	20240424	101100	3546629	1950	1950	1950	1950	0
581	20240424	101000	3546629	1950	1950	1950	1950	100
582	20240424	100900	3351629	1954	1954	1954	1954	500
583	20240424	100800	2374629	1955	1955	1955	1955	0
584	20240424	100700	2374629	1955	1955	1955	1955	0
585	20240424	100600	2374629	1955	1955	1955	1955	0
586	20240424	100500	2374629	1955	1955	1955	1955	0
587	20240424	100400	2374629	1955	1955	1955	1955	0
588	20240424	100300	2374629	1955	1955	1955	1955	1
589	20240424	100200	2372674	1951	1951	1951	1951	0
590	20240424	100100	2372674	1951	1951	1951	1951	0
591	20240424	100000	2372674	1951	1951	1951	1951	0
592	20240424	095900	2372674	1951	1951	1951	1951	0
593	20240424	095800	2372674	1951	1951	1951	1951	0
594	20240424	095700	2372674	1951	1951	1951	1951	0
595	20240424	095600	2372674	1951	1951	1951	1951	0
596	20240424	095500	2372674	1951	1951	1951	1951	0
597	20240424	095400	2372674	1951	1951	1951	1951	0
598	20240424	095300	2372674	1951	1951	1951	1951	0
599	20240424	095200	2372674	1951	1951	1951	1951	5
600	20240424	095100	2362919	1951	1951	1951	1951	0
601	20240424	095000	2362919	1951	1951	1951	1951	0
602	20240424	094900	2362919	1951	1951	1951	1951	0
603	20240424	094800	2362919	1951	1951	1951	1951	0
604	20240424	094700	2362919	1951	1951	1951	1951	5
605	20240424	094600	2353164	1950	1950	1950	1950	0
606	20240424	094500	2353164	1950	1950	1950	1950	0
607	20240424	094400	2353164	1950	1950	1950	1950	0
608	20240424	094300	2353164	1950	1950	1950	1950	0
609	20240424	094200	2353164	1950	1950	1950	1950	0
610	20240424	094100	2353164	1950	1950	1950	1950	0
611	20240424	094000	2353164	1950	1950	1950	1950	0
612	20240424	093900	2353164	1950	1950	1950	1950	0
613	20240424	093800	2353164	1950	1950	1950	1950	0
614	20240424	093700	2353164	1950	1950	1950	1950	0
615	20240424	093600	2353164	1950	1950	1950	1950	0
616	20240424	093500	2353164	1950	1950	1950	1950	0
617	20240424	093400	2353164	1950	1950	1950	1950	0
618	20240424	093300	2353164	1950	1950	1950	1950	0
619	20240424	093200	2353164	1950	1950	1950	1950	0
620	20240424	093100	2353164	1950	1946	1950	1946	121
621	20240424	093000	2117382	1946	1946	1946	1946	0
622	20240424	092900	2117382	1946	1946	1946	1946	0
623	20240424	092800	2117382	1946	1946	1946	1946	0
624	20240424	092700	2117382	1946	1946	1946	1946	0
625	20240424	092600	2117382	1946	1946	1946	1946	516
626	20240424	092500	1113246	1945	1945	1945	1945	0
627	20240424	092400	1113246	1945	1945	1945	1945	0
628	20240424	092300	1113246	1945	1945	1945	1945	0
629	20240424	092200	1113246	1945	1945	1945	1945	145
630	20240424	092100	831221	1946	1946	1946	1946	200
631	20240424	092000	442021	1960	1960	1960	1960	0
632	20240424	091900	442021	1960	1960	1960	1960	0
633	20240424	091800	442021	1960	1960	1960	1960	0
634	20240424	091700	442021	1960	1960	1960	1960	1
635	20240424	091600	440061	1935	1935	1935	1935	0
636	20240424	091500	440061	1935	1962	1962	1935	8
637	20240424	091400	424446	1963	1963	1963	1963	10
638	20240424	091300	404816	1979	1979	1979	1979	0
639	20240424	091200	404816	1979	1979	1979	1979	0
640	20240424	091100	404816	1979	1979	1979	1979	0
641	20240424	091000	404816	1979	1979	1979	1979	0
642	20240424	090900	404816	1979	1979	1979	1979	0
643	20240424	090800	404816	1979	1979	1979	1979	0
644	20240424	090700	404816	1979	1979	1979	1979	0
645	20240424	090600	404816	1979	1979	1979	1979	0
646	20240424	090500	404816	1979	1979	1979	1979	0
647	20240424	090400	404816	1979	1979	1979	1979	1
648	20240424	090300	402837	1947	1947	1947	1947	0
649	20240424	090200	402837	1947	1946	1947	1946	205
650	20240424	090100	3892	1946	1946	1946	1946	0
651	20240424	090000	3892	1946	1946	1946	1946	2