KissMeData/080530/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	194000	676283462	1928	1928	1928	1928	2901
3	20240419	193900	676283462	1928	1928	1928	1928	0
4	20240419	193800	676283462	1928	1928	1928	1928	0
5	20240419	193700	676283462	1928	1928	1928	1928	0
6	20240419	193600	676283462	1928	1928	1928	1928	0
7	20240419	193500	676283462	1928	1928	1928	1928	0
8	20240419	193400	676283462	1928	1928	1928	1928	0
9	20240419	193300	676283462	1928	1928	1928	1928	0
10	20240419	193200	676283462	1928	1928	1928	1928	0
11	20240419	193100	676283462	1928	1928	1928	1928	0
12	20240419	193000	676283462	1928	1928	1928	1928	0
13	20240419	192900	676283462	1928	1928	1928	1928	0
14	20240419	192800	676283462	1928	1928	1928	1928	0
15	20240419	192700	676283462	1928	1928	1928	1928	0
16	20240419	192600	676283462	1928	1928	1928	1928	0
17	20240419	192500	676283462	1928	1928	1928	1928	0
18	20240419	192400	676283462	1928	1928	1928	1928	0
19	20240419	192300	676283462	1928	1928	1928	1928	0
20	20240419	192200	676283462	1928	1928	1928	1928	0
21	20240419	192100	676283462	1928	1928	1928	1928	0
22	20240419	192000	676283462	1928	1928	1928	1928	0
23	20240419	191900	676283462	1928	1928	1928	1928	0
24	20240419	191800	676283462	1928	1928	1928	1928	0
25	20240419	191700	676283462	1928	1928	1928	1928	0
26	20240419	191600	676283462	1928	1928	1928	1928	0
27	20240419	191500	676283462	1928	1928	1928	1928	0
28	20240419	191400	676283462	1928	1928	1928	1928	0
29	20240419	191300	676283462	1928	1928	1928	1928	0
30	20240419	191200	676283462	1928	1928	1928	1928	0
31	20240419	191100	676283462	1928	1928	1928	1928	0
32	20240419	191000	676283462	1928	1928	1928	1928	2901
33	20240419	190900	676283462	1928	1928	1928	1928	0
34	20240419	190800	676283462	1928	1928	1928	1928	0
35	20240419	190700	676283462	1928	1928	1928	1928	0
36	20240419	190600	676283462	1928	1928	1928	1928	0
37	20240419	190500	676283462	1928	1928	1928	1928	0
38	20240419	190400	676283462	1928	1928	1928	1928	0
39	20240419	190300	676283462	1928	1928	1928	1928	0
40	20240419	190200	676283462	1928	1928	1928	1928	0
41	20240419	190100	676283462	1928	1928	1928	1928	0
42	20240419	190000	676283462	1928	1928	1928	1928	0
43	20240419	185900	676283462	1928	1928	1928	1928	0
44	20240419	185800	676283462	1928	1928	1928	1928	0
45	20240419	185700	676283462	1928	1928	1928	1928	0
46	20240419	185600	676283462	1928	1928	1928	1928	0
47	20240419	185500	676283462	1928	1928	1928	1928	0
48	20240419	185400	676283462	1928	1928	1928	1928	0
49	20240419	185300	676283462	1928	1928	1928	1928	0
50	20240419	185200	676283462	1928	1928	1928	1928	0
51	20240419	185100	676283462	1928	1928	1928	1928	0
52	20240419	185000	676283462	1928	1928	1928	1928	0
53	20240419	184900	676283462	1928	1928	1928	1928	0
54	20240419	184800	676283462	1928	1928	1928	1928	0
55	20240419	184700	676283462	1928	1928	1928	1928	0
56	20240419	184600	676283462	1928	1928	1928	1928	0
57	20240419	184500	676283462	1928	1928	1928	1928	0
58	20240419	184400	676283462	1928	1928	1928	1928	0
59	20240419	184300	676283462	1928	1928	1928	1928	0
60	20240419	184200	676283462	1928	1928	1928	1928	0
61	20240419	184100	676283462	1928	1928	1928	1928	0
62	20240419	184000	676283462	1928	1928	1928	1928	2901
63	20240419	183900	676283462	1928	1928	1928	1928	0
64	20240419	183800	676283462	1928	1928	1928	1928	0
65	20240419	183700	676283462	1928	1928	1928	1928	0
66	20240419	183600	676283462	1928	1928	1928	1928	0
67	20240419	183500	676283462	1928	1928	1928	1928	0
68	20240419	183400	676283462	1928	1928	1928	1928	0
69	20240419	183300	676283462	1928	1928	1928	1928	0
70	20240419	183200	676283462	1928	1928	1928	1928	0
71	20240419	183100	676283462	1928	1928	1928	1928	0
72	20240419	183000	676283462	1928	1928	1928	1928	0
73	20240419	182900	676283462	1928	1928	1928	1928	0
74	20240419	182800	676283462	1928	1928	1928	1928	0
75	20240419	182700	676283462	1928	1928	1928	1928	0
76	20240419	182600	676283462	1928	1928	1928	1928	0
77	20240419	182500	676283462	1928	1928	1928	1928	0
78	20240419	182400	676283462	1928	1928	1928	1928	0
79	20240419	182300	676283462	1928	1928	1928	1928	0
80	20240419	182200	676283462	1928	1928	1928	1928	0
81	20240419	182100	676283462	1928	1928	1928	1928	0
82	20240419	182000	676283462	1928	1928	1928	1928	0
83	20240419	181900	676283462	1928	1928	1928	1928	0
84	20240419	181800	676283462	1928	1928	1928	1928	0
85	20240419	181700	676283462	1928	1928	1928	1928	0
86	20240419	181600	676283462	1928	1928	1928	1928	0
87	20240419	181500	676283462	1928	1928	1928	1928	0
88	20240419	181400	676283462	1928	1928	1928	1928	0
89	20240419	181300	676283462	1928	1928	1928	1928	0
90	20240419	181200	676283462	1928	1928	1928	1928	0
91	20240419	181100	676283462	1928	1928	1928	1928	0
92	20240419	181000	676283462	1928	1928	1928	1928	2901
93	20240419	180900	676283462	1928	1928	1928	1928	0
94	20240419	180800	676283462	1928	1928	1928	1928	0
95	20240419	180700	676283462	1928	1928	1928	1928	0
96	20240419	180600	676283462	1928	1928	1928	1928	0
97	20240419	180500	676283462	1928	1928	1928	1928	0
98	20240419	180400	676283462	1928	1928	1928	1928	0
99	20240419	180300	676283462	1928	1928	1928	1928	0
100	20240419	180200	676283462	1928	1928	1928	1928	0
101	20240419	180100	676283462	1928	1928	1928	1928	0
102	20240419	180000	676283462	1928	1928	1928	1928	0
103	20240419	175900	676283462	1928	1928	1928	1928	0
104	20240419	175800	676283462	1928	1928	1928	1928	0
105	20240419	175700	676283462	1928	1928	1928	1928	0
106	20240419	175600	676283462	1928	1928	1928	1928	0
107	20240419	175500	676283462	1928	1928	1928	1928	0
108	20240419	175400	676283462	1928	1928	1928	1928	0
109	20240419	175300	676283462	1928	1928	1928	1928	0
110	20240419	175200	676283462	1928	1928	1928	1928	0
111	20240419	175100	676283462	1928	1928	1928	1928	0
112	20240419	175000	676283462	1928	1928	1928	1928	0
113	20240419	174900	676283462	1928	1928	1928	1928	0
114	20240419	174800	676283462	1928	1928	1928	1928	0
115	20240419	174700	676283462	1928	1928	1928	1928	0
116	20240419	174600	676283462	1928	1928	1928	1928	0
117	20240419	174500	676283462	1928	1928	1928	1928	0
118	20240419	174400	676283462	1928	1928	1928	1928	0
119	20240419	174300	676283462	1928	1928	1928	1928	0
120	20240419	174200	676283462	1928	1928	1928	1928	0
121	20240419	174100	676283462	1928	1928	1928	1928	0
122	20240419	174000	676283462	1928	1928	1928	1928	2901
123	20240419	173900	676283462	1928	1928	1928	1928	0
124	20240419	173800	676283462	1928	1928	1928	1928	0
125	20240419	173700	676283462	1928	1928	1928	1928	0
126	20240419	173600	676283462	1928	1928	1928	1928	0
127	20240419	173500	676283462	1928	1928	1928	1928	0
128	20240419	173400	676283462	1928	1928	1928	1928	0
129	20240419	173300	676283462	1928	1928	1928	1928	0
130	20240419	173200	676283462	1928	1928	1928	1928	0
131	20240419	173100	676283462	1928	1928	1928	1928	0
132	20240419	173000	676283462	1928	1928	1928	1928	0
133	20240419	172900	676283462	1928	1928	1928	1928	0
134	20240419	172800	676283462	1928	1928	1928	1928	0
135	20240419	172700	676283462	1928	1928	1928	1928	0
136	20240419	172600	676283462	1928	1928	1928	1928	0
137	20240419	172500	676283462	1928	1928	1928	1928	0
138	20240419	172400	676283462	1928	1928	1928	1928	0
139	20240419	172300	676283462	1928	1928	1928	1928	0
140	20240419	172200	676283462	1928	1928	1928	1928	0
141	20240419	172100	676283462	1928	1928	1928	1928	0
142	20240419	172000	676283462	1928	1928	1928	1928	0
143	20240419	171900	676283462	1928	1928	1928	1928	0
144	20240419	171800	676283462	1928	1928	1928	1928	0
145	20240419	171700	676283462	1928	1928	1928	1928	0
146	20240419	171600	676283462	1928	1928	1928	1928	0
147	20240419	171500	676283462	1928	1928	1928	1928	0
148	20240419	171400	676283462	1928	1928	1928	1928	0
149	20240419	171300	676283462	1928	1928	1928	1928	0
150	20240419	171200	676283462	1928	1928	1928	1928	0
151	20240419	171100	676283462	1928	1928	1928	1928	0
152	20240419	171000	676283462	1928	1928	1928	1928	2901
153	20240419	170900	676283462	1928	1928	1928	1928	0
154	20240419	170800	676283462	1928	1928	1928	1928	0
155	20240419	170700	676283462	1928	1928	1928	1928	0
156	20240419	170600	676283462	1928	1928	1928	1928	0
157	20240419	170500	676283462	1928	1928	1928	1928	0
158	20240419	170400	676283462	1928	1928	1928	1928	0
159	20240419	170300	676283462	1928	1928	1928	1928	0
160	20240419	170200	676283462	1928	1928	1928	1928	0
161	20240419	170100	676283462	1928	1928	1928	1928	0
162	20240419	170000	676283462	1928	1928	1928	1928	0
163	20240419	165900	676283462	1928	1928	1928	1928	0
164	20240419	165800	676283462	1928	1928	1928	1928	0
165	20240419	165700	676283462	1928	1928	1928	1928	0
166	20240419	165600	676283462	1928	1928	1928	1928	0
167	20240419	165500	676283462	1928	1928	1928	1928	0
168	20240419	165400	676283462	1928	1928	1928	1928	0
169	20240419	165300	676283462	1928	1928	1928	1928	0
170	20240419	165200	676283462	1928	1928	1928	1928	0
171	20240419	165100	676283462	1928	1928	1928	1928	0
172	20240419	165000	676283462	1928	1928	1928	1928	0
173	20240419	164900	676283462	1928	1928	1928	1928	0
174	20240419	164800	676283462	1928	1928	1928	1928	0
175	20240419	164700	676283462	1928	1928	1928	1928	0
176	20240419	164600	676283462	1928	1928	1928	1928	0
177	20240419	164500	676283462	1928	1928	1928	1928	0
178	20240419	164400	676283462	1928	1928	1928	1928	0
179	20240419	164300	676283462	1928	1928	1928	1928	0
180	20240419	164200	676283462	1928	1928	1928	1928	0
181	20240419	164100	676283462	1928	1928	1928	1928	0
182	20240419	164000	676283462	1928	1928	1928	1928	2901
183	20240419	163900	676283462	1928	1928	1928	1928	0
184	20240419	163800	676283462	1928	1928	1928	1928	0
185	20240419	163700	676283462	1928	1928	1928	1928	0
186	20240419	163600	676283462	1928	1928	1928	1928	0
187	20240419	163500	676283462	1928	1928	1928	1928	0
188	20240419	163400	676283462	1928	1928	1928	1928	0
189	20240419	163300	676283462	1928	1928	1928	1928	0
190	20240419	163200	676283462	1928	1928	1928	1928	0
191	20240419	163100	676283462	1928	1928	1928	1928	0
192	20240419	163000	676283462	1928	1928	1928	1928	0
193	20240419	162900	676283462	1928	1928	1928	1928	0
194	20240419	162800	676283462	1928	1928	1928	1928	0
195	20240419	162700	676283462	1928	1928	1928	1928	0
196	20240419	162600	676283462	1928	1928	1928	1928	0
197	20240419	162500	676283462	1928	1928	1928	1928	0
198	20240419	162400	676283462	1928	1928	1928	1928	0
199	20240419	162300	676283462	1928	1928	1928	1928	0
200	20240419	162200	676283462	1928	1928	1928	1928	0
201	20240419	162100	676283462	1928	1928	1928	1928	0
202	20240419	162000	676283462	1928	1928	1928	1928	0
203	20240419	161900	676283462	1928	1928	1928	1928	0
204	20240419	161800	676283462	1928	1928	1928	1928	0
205	20240419	161700	676283462	1928	1928	1928	1928	0
206	20240419	161600	676283462	1928	1928	1928	1928	0
207	20240419	161500	676283462	1928	1928	1928	1928	0
208	20240419	161400	676283462	1928	1928	1928	1928	0
209	20240419	161300	676283462	1928	1928	1928	1928	0
210	20240419	161200	676283462	1928	1928	1928	1928	0
211	20240419	161100	676283462	1928	1928	1928	1928	0
212	20240419	161000	676283462	1928	1928	1928	1928	2901
213	20240419	160900	676283462	1928	1928	1928	1928	0
214	20240419	160800	676283462	1928	1928	1928	1928	0
215	20240419	160700	676283462	1928	1928	1928	1928	0
216	20240419	160600	676283462	1928	1928	1928	1928	0
217	20240419	160500	676283462	1928	1928	1928	1928	0
218	20240419	160400	676283462	1928	1928	1928	1928	0
219	20240419	160300	676283462	1928	1928	1928	1928	0
220	20240419	160200	676283462	1928	1928	1928	1928	0
221	20240419	160100	676283462	1928	1928	1928	1928	0
222	20240419	160000	676283462	1928	1928	1928	1928	0
223	20240419	155900	676283462	1928	1928	1928	1928	0
224	20240419	155800	676283462	1928	1928	1928	1928	0
225	20240419	155700	676283462	1928	1928	1928	1928	0
226	20240419	155600	676283462	1928	1928	1928	1928	0
227	20240419	155500	676283462	1928	1928	1928	1928	0
228	20240419	155400	676283462	1928	1928	1928	1928	0
229	20240419	155300	676283462	1928	1928	1928	1928	0
230	20240419	155200	676283462	1928	1928	1928	1928	0
231	20240419	155100	676283462	1928	1928	1928	1928	0
232	20240419	155000	676283462	1928	1928	1928	1928	0
233	20240419	154900	676283462	1928	1928	1928	1928	0
234	20240419	154800	676283462	1928	1928	1928	1928	0
235	20240419	154700	676283462	1928	1928	1928	1928	0
236	20240419	154600	676283462	1928	1928	1928	1928	0
237	20240419	154500	676283462	1928	1928	1928	1928	0
238	20240419	154400	676283462	1928	1928	1928	1928	0
239	20240419	154300	676283462	1928	1928	1928	1928	0
240	20240419	154200	676283462	1928	1928	1928	1928	0
241	20240419	154100	676283462	1928	1928	1928	1928	0
242	20240419	154000	676283462	1928	1928	1928	1928	2901
243	20240419	153900	676283462	1928	1928	1928	1928	0
244	20240419	153800	676283462	1928	1928	1928	1928	0
245	20240419	153700	676283462	1928	1928	1928	1928	0
246	20240419	153600	676283462	1928	1928	1928	1928	0
247	20240419	153500	676283462	1928	1928	1928	1928	0
248	20240419	153400	676283462	1928	1928	1928	1928	0
249	20240419	153300	676283462	1928	1928	1928	1928	0
250	20240419	153200	676283462	1928	1928	1928	1928	0
251	20240419	153100	676283462	1928	1928	1928	1928	0
252	20240419	153000	676283462	1928	1928	1928	1928	2901
253	20240419	152900	670690334	1928	1928	1928	1928	0
254	20240419	152800	670690334	1928	1928	1928	1928	0
255	20240419	152700	670690334	1928	1928	1928	1928	0
256	20240419	152600	670690334	1928	1928	1928	1928	0
257	20240419	152500	670690334	1928	1928	1928	1928	0
258	20240419	152400	670690334	1928	1928	1928	1928	0
259	20240419	152300	670690334	1928	1928	1928	1928	0
260	20240419	152200	670690334	1928	1928	1928	1928	0
261	20240419	152100	670690334	1928	1928	1928	1928	0
262	20240419	152000	670690334	1928	1928	1928	1928	0
263	20240419	151900	670690334	1928	1939	1939	1928	3842
264	20240419	151800	663275298	1939	1930	1947	1930	73
265	20240419	151700	663133752	1947	1939	1947	1929	983
266	20240419	151600	661228695	1929	1939	1939	1929	2
267	20240419	151500	661224827	1939	1927	1939	1927	3437
268	20240419	151400	654595331	1927	1923	1928	1923	22
269	20240419	151300	654552940	1928	1923	1928	1923	153
270	20240419	151200	654258461	1928	1923	1928	1922	5
271	20240419	151100	654248842	1930	1920	1930	1920	145
272	20240419	151000	653969298	1930	1930	1930	1930	1939
273	20240419	150900	650227028	1930	1931	1931	1920	1489
274	20240419	150800	647364536	1920	1921	1921	1920	820
275	20240419	150700	645790044	1921	1926	1926	1921	1828
276	20240419	150600	642270469	1924	1929	1929	1924	2446
277	20240419	150500	637559216	1930	1933	1933	1930	14211
278	20240419	150400	610122140	1934	1936	1936	1934	877
279	20240419	150300	608425984	1936	1936	1936	1936	10
280	20240419	150200	608406624	1936	1933	1936	1933	283
281	20240419	150100	607859570	1933	1933	1933	1933	113
282	20240419	150000	607641141	1933	1934	1934	1933	5059
283	20240419	145900	597860508	1935	1937	1937	1935	225
284	20240419	145800	597425022	1940	1940	1940	1940	10
285	20240419	145700	597405622	1940	1940	1940	1940	0
286	20240419	145600	597405622	1940	1941	1941	1940	50
287	20240419	145500	597308602	1941	1936	1941	1936	192
288	20240419	145400	596936142	1936	1941	1941	1936	107
289	20240419	145300	596728487	1941	1942	1942	1941	201
290	20240419	145200	596338246	1942	1942	1942	1942	0
291	20240419	145100	596338246	1942	1942	1942	1942	3
292	20240419	145000	596332420	1942	1942	1942	1942	4
293	20240419	144900	596324652	1935	1935	1935	1935	104
294	20240419	144800	596123412	1942	1942	1942	1942	0
295	20240419	144700	596123412	1942	1936	1942	1936	13
296	20240419	144600	596098178	1935	1936	1936	1935	1111
297	20240419	144500	593948261	1937	1941	1941	1937	1382
298	20240419	144400	591267299	1942	1942	1942	1942	465
299	20240419	144300	590364269	1943	1947	1947	1943	3415
300	20240419	144200	583721965	1948	1956	1957	1948	662
301	20240419	144100	582430607	1958	1958	1958	1958	0
302	20240419	144000	582430607	1958	1958	1958	1958	0
303	20240419	143900	582430607	1958	1958	1958	1958	3
304	20240419	143800	582424733	1958	1958	1958	1955	44
305	20240419	143700	582338584	1949	1958	1958	1949	112
306	20240419	143600	582120097	1958	1958	1958	1958	4
307	20240419	143500	582112265	1948	1948	1948	1948	0
308	20240419	143400	582112265	1948	1948	1948	1948	0
309	20240419	143300	582112265	1948	1948	1948	1948	0
310	20240419	143200	582112265	1948	1948	1948	1948	0
311	20240419	143100	582112265	1948	1948	1948	1948	0
312	20240419	143000	582112265	1948	1953	1953	1948	1000
313	20240419	142900	580161288	1960	1961	1961	1960	21
314	20240419	142800	580120127	1961	1961	1961	1961	10
315	20240419	142700	580100517	1961	1959	1961	1959	42
316	20240419	142600	580018205	1952	1954	1954	1952	1560
317	20240419	142500	576971443	1961	1961	1961	1961	0
318	20240419	142400	576971443	1961	1962	1962	1961	405
319	20240419	142300	576176838	1962	1962	1962	1962	0
320	20240419	142200	576176838	1962	1962	1962	1962	0
321	20240419	142100	576176838	1962	1962	1962	1962	60
322	20240419	142000	576059118	1962	1962	1962	1962	200
323	20240419	141900	575666718	1962	1962	1962	1962	0
324	20240419	141800	575666718	1962	1960	1962	1960	322
325	20240419	141700	575035312	1960	1960	1960	1960	3
326	20240419	141600	575029432	1953	1960	1960	1953	93
327	20240419	141500	574847796	1960	1960	1960	1960	134
328	20240419	141400	574585156	1953	1953	1953	1953	85
329	20240419	141300	574419151	1954	1954	1954	1954	50
330	20240419	141200	574321451	1960	1960	1960	1960	10
331	20240419	141100	574301851	1960	1960	1960	1960	0
332	20240419	141000	574301851	1960	1960	1960	1960	13
333	20240419	140900	574276371	1960	1960	1960	1960	0
334	20240419	140800	574276371	1960	1960	1960	1960	0
335	20240419	140700	574276371	1960	1960	1960	1960	515
336	20240419	140600	573266971	1961	1963	1963	1961	592
337	20240419	140500	572105816	1967	1967	1967	1967	0
338	20240419	140400	572105816	1967	1967	1967	1967	42
339	20240419	140300	572023202	1967	1967	1967	1967	0
340	20240419	140200	572023202	1967	1967	1967	1967	0
341	20240419	140100	572023202	1967	1967	1967	1967	0
342	20240419	140000	572023202	1967	1967	1967	1967	2000
343	20240419	135900	568089202	1967	1967	1967	1967	5
344	20240419	135800	568079367	1967	1967	1967	1967	80
345	20240419	135700	567922007	1967	1967	1967	1967	1000
346	20240419	135600	565955007	1967	1967	1967	1967	0
347	20240419	135500	565955007	1967	1967	1967	1967	12
348	20240419	135400	565931403	1968	1969	1969	1961	201
349	20240419	135300	565535692	1969	1970	1970	1969	104
350	20240419	135200	565330816	1970	1970	1970	1970	42
351	20240419	135100	565248076	1970	1970	1970	1970	0
352	20240419	135000	565248076	1970	1971	1971	1965	529
353	20240419	134900	564205791	1971	1971	1971	1971	0
354	20240419	134800	564205791	1971	1971	1971	1971	0
355	20240419	134700	564205791	1971	1971	1971	1971	1
356	20240419	134600	564203820	1971	1971	1971	1971	0
357	20240419	134500	564203820	1971	1972	1972	1971	500
358	20240419	134400	563217823	1972	1972	1972	1972	4555
359	20240419	134300	554235363	1972	1972	1972	1972	1224
360	20240419	134200	551821635	1972	1972	1972	1972	2100
361	20240419	134100	547680435	1972	1965	1972	1965	450
362	20240419	134000	546796178	1960	1960	1960	1960	8181
363	20240419	133900	530761418	1960	1960	1960	1960	235
364	20240419	133800	530300818	1960	1956	1960	1956	2286
365	20240419	133700	525823257	1956	1956	1956	1956	0
366	20240419	133600	525823257	1956	1956	1956	1956	90
367	20240419	133500	525647217	1956	1956	1956	1956	1
368	20240419	133400	525645261	1956	1956	1956	1956	0
369	20240419	133300	525645261	1956	1953	1956	1953	273
370	20240419	133200	525112089	1954	1954	1954	1954	378
371	20240419	133100	524373477	1955	1956	1956	1955	141
372	20240419	133000	524097722	1956	1956	1956	1956	2
373	20240419	132900	524093810	1956	1956	1956	1956	42
374	20240419	132800	524011658	1956	1956	1956	1956	23
375	20240419	132700	523966670	1956	1956	1956	1956	3
376	20240419	132600	523960802	1956	1956	1956	1956	1
377	20240419	132500	523958846	1956	1956	1956	1956	274
378	20240419	132400	523422902	1956	1956	1956	1956	1507
379	20240419	132300	520475210	1956	1956	1956	1956	0
380	20240419	132200	520475210	1956	1956	1959	1956	342
381	20240419	132100	519806243	1956	1956	1956	1956	3
382	20240419	132000	519800375	1955	1955	1955	1955	300
383	20240419	131900	519213875	1959	1959	1959	1959	0
384	20240419	131800	519213875	1959	1959	1959	1959	44
385	20240419	131700	519127679	1959	1959	1959	1959	25
386	20240419	131600	519078704	1959	1959	1959	1959	60
387	20240419	131500	518961164	1959	1959	1959	1959	662
388	20240419	131400	517664306	1959	1959	1959	1959	547
389	20240419	131300	516592733	1959	1955	1959	1955	680
390	20240419	131200	515260821	1955	1955	1955	1955	420
391	20240419	131100	514439721	1955	1955	1955	1955	0
392	20240419	131000	514439721	1955	1956	1956	1955	28
393	20240419	130900	514384967	1959	1958	1959	1957	129
394	20240419	130800	514132300	1959	1959	1959	1959	20
395	20240419	130700	514093120	1959	1959	1959	1959	916
396	20240419	130600	512298676	1959	1959	1959	1959	267
397	20240419	130500	511775623	1959	1959	1959	1959	0
398	20240419	130400	511775623	1959	1959	1959	1959	0
399	20240419	130300	511775623	1959	1959	1959	1959	42
400	20240419	130200	511693345	1959	1959	1959	1959	670
401	20240419	130100	510380815	1959	1959	1959	1954	601
402	20240419	130000	509203599	1959	1959	1959	1959	1
403	20240419	125900	509201640	1954	1954	1954	1954	0
404	20240419	125800	509201640	1954	1954	1954	1954	2
405	20240419	125700	509197732	1959	1959	1959	1959	0
406	20240419	125600	509197732	1959	1959	1959	1959	0
407	20240419	125500	509197732	1959	1959	1959	1959	43
408	20240419	125400	509113495	1950	1950	1950	1950	0
409	20240419	125300	509113495	1950	1950	1950	1950	0
410	20240419	125200	509113495	1950	1953	1953	1950	10000
411	20240419	125100	489609073	1952	1952	1952	1952	161
412	20240419	125000	489294801	1952	1960	1960	1952	400
413	20240419	124900	488512401	1960	1960	1960	1960	0
414	20240419	124800	488512401	1960	1960	1960	1960	237
415	20240419	124700	488047881	1965	1965	1965	1965	0
416	20240419	124600	488047881	1965	1965	1965	1965	0
417	20240419	124500	488047881	1965	1961	1965	1961	1811
418	20240419	124400	484496506	1960	1960	1960	1960	51
419	20240419	124300	484396546	1960	1959	1960	1959	43
420	20240419	124200	484312267	1953	1953	1953	1953	0
421	20240419	124100	484312267	1953	1953	1953	1953	93
422	20240419	124000	484130638	1951	1951	1951	1951	1281
423	20240419	123900	481631407	1955	1955	1955	1955	0
424	20240419	123800	481631407	1955	1955	1955	1955	0
425	20240419	123700	481631407	1955	1955	1955	1955	0
426	20240419	123600	481631407	1955	1955	1955	1955	94
427	20240419	123500	481447637	1960	1960	1960	1960	0
428	20240419	123400	481447637	1960	1960	1960	1960	553
429	20240419	123300	480363757	1960	1960	1960	1960	1
430	20240419	123200	480361797	1951	1950	1951	1950	182
431	20240419	123100	480006896	1951	1951	1951	1951	1422
432	20240419	123000	477232574	1951	1951	1951	1951	1
433	20240419	122900	477230623	1951	1951	1951	1951	18
434	20240419	122800	477195505	1950	1945	1950	1944	9740
435	20240419	122700	458247939	1945	1945	1945	1945	1499
436	20240419	122600	455332384	1943	1943	1943	1943	972
437	20240419	122500	453443788	1943	1943	1943	1943	0
438	20240419	122400	453443788	1943	1943	1943	1943	2
439	20240419	122300	453439902	1943	1943	1943	1943	0
440	20240419	122200	453439902	1943	1943	1943	1943	10
441	20240419	122100	453420472	1942	1943	1943	1941	1354
442	20240419	122000	450792226	1945	1945	1945	1945	63
443	20240419	121900	450669691	1945	1945	1945	1945	0
444	20240419	121800	450669691	1945	1945	1945	1945	1
445	20240419	121700	450667746	1941	1941	1941	1941	0
446	20240419	121600	450667746	1941	1941	1941	1941	32
447	20240419	121500	450605634	1942	1947	1947	1942	1028
448	20240419	121400	448609245	1940	1940	1940	1940	7628
449	20240419	121300	433810925	1940	1940	1940	1940	7347
450	20240419	121200	419557745	1940	1940	1940	1940	0
451	20240419	121100	419557745	1940	1940	1940	1940	4525
452	20240419	121000	410779245	1940	1940	1947	1940	7016
453	20240419	120900	397168093	1945	1945	1945	1945	2000
454	20240419	120800	393278093	1945	1945	1945	1945	0
455	20240419	120700	393278093	1945	1945	1945	1945	1638
456	20240419	120600	390092183	1945	1945	1945	1945	0
457	20240419	120500	390092183	1945	1945	1945	1945	0
458	20240419	120400	390092183	1945	1945	1945	1945	0
459	20240419	120300	390092183	1945	1945	1945	1945	10
460	20240419	120200	390072733	1947	1947	1947	1947	29
461	20240419	120100	390016270	1939	1939	1939	1939	0
462	20240419	120000	390016270	1939	1939	1939	1939	0
463	20240419	115900	390016270	1939	1939	1939	1939	0
464	20240419	115800	390016270	1939	1939	1939	1939	981
465	20240419	115700	388114111	1939	1939	1939	1939	134
466	20240419	115600	387854285	1939	1939	1939	1939	0
467	20240419	115500	387854285	1939	1939	1939	1939	0
468	20240419	115400	387854285	1939	1939	1939	1939	0
469	20240419	115300	387854285	1939	1939	1939	1939	1
470	20240419	115200	387852346	1933	1939	1939	1933	3
471	20240419	115100	387846541	1933	1933	1933	1933	1
472	20240419	115000	387844608	1940	1940	1940	1940	0
473	20240419	114900	387844608	1940	1939	1940	1939	318
474	20240419	114800	387227706	1933	1933	1933	1933	0
475	20240419	114700	387227706	1933	1935	1935	1933	1463
476	20240419	114600	384398801	1939	1939	1939	1939	43
477	20240419	114500	384315424	1939	1936	1939	1936	2
478	20240419	114400	384311549	1938	1938	1938	1938	15
479	20240419	114300	384282479	1938	1938	1938	1938	0
480	20240419	114200	384282479	1938	1940	1940	1938	127
481	20240419	114100	384036303	1940	1941	1941	1940	515
482	20240419	114000	383037138	1947	1941	1947	1941	4565
483	20240419	113900	374172038	1941	1941	1941	1941	600
484	20240419	113800	373007438	1941	1941	1941	1941	40
485	20240419	113700	372929798	1942	1942	1942	1942	0
486	20240419	113600	372929798	1942	1942	1942	1942	0
487	20240419	113500	372929798	1942	1942	1942	1942	500
488	20240419	113400	371958798	1942	1942	1942	1942	43
489	20240419	113300	371875292	1935	1940	1940	1935	459
490	20240419	113200	370987049	1940	1943	1943	1940	164
491	20240419	113100	370668884	1943	1943	1943	1943	600
492	20240419	113000	369503084	1943	1943	1945	1943	321
493	20240419	112900	368879345	1943	1943	1943	1943	18
494	20240419	112800	368844371	1933	1933	1933	1933	453
495	20240419	112700	367968722	1935	1935	1935	1935	15000
496	20240419	112600	338943722	1937	1937	1937	1937	276
497	20240419	112500	338409110	1935	1935	1935	1935	100
498	20240419	112400	338215610	1935	1945	1945	1935	470
499	20240419	112300	337305806	1950	1950	1950	1950	43
500	20240419	112200	337221956	1940	1940	1940	1940	0
501	20240419	112100	337221956	1940	1940	1940	1939	704
502	20240419	112000	335856400	1940	1944	1954	1940	5299
503	20240419	111900	325573387	1944	1944	1944	1944	0
504	20240419	111800	325573387	1944	1956	1956	1944	2
505	20240419	111700	325569487	1943	1956	1956	1943	79
506	20240419	111600	325415288	1956	1956	1956	1956	1
507	20240419	111500	325413332	1962	1962	1962	1962	0
508	20240419	111400	325413332	1962	1962	1962	1962	0
509	20240419	111300	325413332	1962	1962	1962	1962	0
510	20240419	111200	325413332	1962	1962	1962	1962	0
511	20240419	111100	325413332	1962	1954	1962	1943	606
512	20240419	111000	324231985	1965	1954	1965	1954	767
513	20240419	110900	322731018	1956	1954	1956	1954	12729
514	20240419	110800	297845118	1954	1954	1954	1954	50
515	20240419	110700	297747418	1954	1941	1954	1941	4749
516	20240419	110600	288508739	1941	1941	1941	1941	5665
517	20240419	110500	277512974	1936	1936	1936	1936	0
518	20240419	110400	277512974	1936	1936	1936	1936	453
519	20240419	110300	276635966	1940	1940	1940	1940	0
520	20240419	110200	276635966	1940	1940	1940	1940	0
521	20240419	110100	276635966	1940	1940	1940	1940	294
522	20240419	110000	276065606	1939	1939	1939	1939	111
523	20240419	105900	275850377	1935	1935	1935	1935	630
524	20240419	105800	274631327	1940	1941	1941	1940	2264
525	20240419	105700	270238138	1943	1948	1948	1943	10248
526	20240419	105600	250309843	1948	1948	1948	1948	0
527	20240419	105500	250309843	1948	1949	1949	1948	170
528	20240419	105400	249978613	1950	1950	1950	1950	185
529	20240419	105300	249617863	1950	1952	1952	1950	894
530	20240419	105200	247874509	1955	1955	1955	1955	2
531	20240419	105100	247870599	1953	1955	1955	1953	27
532	20240419	105000	247817850	1954	1954	1954	1952	144
533	20240419	104900	247536564	1955	1945	1955	1945	6
534	20240419	104800	247524884	1945	1945	1945	1945	415
535	20240419	104700	246717709	1952	1951	1952	1951	147
536	20240419	104600	246430805	1945	1952	1952	1943	324
537	20240419	104500	245800439	1948	1943	1948	1943	1792
538	20240419	104400	242310123	1948	1948	1948	1947	1492
539	20240419	104300	239403907	1948	1951	1951	1948	3337
540	20240419	104200	232896892	1951	1961	1961	1951	3240
541	20240419	104100	226572819	1962	1957	1965	1954	2652
542	20240419	104000	221388149	1957	1957	1957	1957	1409
543	20240419	103900	218630736	1957	1960	1960	1957	5165
544	20240419	103800	208511066	1958	1959	1959	1958	1128
545	20240419	103700	206302311	1959	1959	1960	1958	1403
546	20240419	103600	203553415	1958	1960	1960	1958	7095
547	20240419	103500	189649398	1960	1960	1960	1960	250
548	20240419	103400	189159398	1960	1961	1961	1959	6200
549	20240419	103300	177007508	1961	1961	1961	1961	563
550	20240419	103200	175903465	1960	1961	1962	1958	2474
551	20240419	103100	171057197	1962	1970	1970	1962	11800
552	20240419	103000	147831541	1970	1975	1975	1970	15372
553	20240419	102900	117521284	1973	1973	1973	1973	0
554	20240419	102800	117521284	1973	1973	1973	1973	0
555	20240419	102700	117521284	1973	1973	1973	1973	0
556	20240419	102600	117521284	1973	1973	1973	1973	120
557	20240419	102500	117284524	1973	1973	1973	1973	3187
558	20240419	102400	110996573	1973	1974	1974	1973	989
559	20240419	102300	109044667	1974	1974	1974	1974	0
560	20240419	102200	109044667	1974	1974	1974	1974	1
561	20240419	102100	109042693	1974	1975	1975	1974	669
562	20240419	102000	107722036	1982	1982	1982	1982	0
563	20240419	101900	107722036	1982	1982	1982	1982	1001
564	20240419	101800	105738054	1988	1988	1988	1988	0
565	20240419	101700	105738054	1988	1988	1988	1988	0
566	20240419	101600	105738054	1988	1988	1988	1988	1
567	20240419	101500	105736066	1973	1973	1973	1973	243
568	20240419	101400	105256627	1974	1974	1974	1974	16
569	20240419	101300	105225043	1973	1973	1973	1973	0
570	20240419	101200	105225043	1973	1973	1973	1973	0
571	20240419	101100	105225043	1973	1984	1984	1973	1005
572	20240419	101000	103241837	1974	1974	1974	1974	0
573	20240419	100900	103241837	1974	1974	1974	1974	0
574	20240419	100800	103241837	1974	1982	1982	1974	35
575	20240419	100700	103172667	1982	1982	1982	1982	0
576	20240419	100600	103172667	1982	1982	1982	1982	0
577	20240419	100500	103172667	1982	1981	1982	1981	420
578	20240419	100400	102340228	1982	1982	1982	1982	1
579	20240419	100300	102338246	1982	1982	1982	1982	0
580	20240419	100200	102338246	1982	1982	1982	1982	1
581	20240419	100100	102336264	1973	1973	1973	1973	326
582	20240419	100000	101693066	1973	1973	1973	1973	0
583	20240419	095900	101693066	1973	1973	1973	1973	0
584	20240419	095800	101693066	1973	1974	1974	1973	1009
585	20240419	095700	99702300	1974	1972	1989	1972	472
586	20240419	095600	98771497	1972	1973	1973	1972	400
587	20240419	095500	97982696	1972	1972	1972	1972	1102
588	20240419	095400	95809552	1980	1980	1980	1980	669
589	20240419	095300	94484932	1980	1980	1980	1980	15
590	20240419	095200	94455232	1972	1972	1972	1972	0
591	20240419	095100	94455232	1972	1972	1972	1972	0
592	20240419	095000	94455232	1972	1972	1972	1972	0
593	20240419	094900	94455232	1972	1976	1976	1972	3771
594	20240419	094800	87014740	1975	1977	1977	1975	2342
595	20240419	094700	82387561	1977	1977	1977	1977	0
596	20240419	094600	82387561	1977	1988	1988	1977	2080
597	20240419	094500	78268505	1988	1990	1990	1988	959
598	20240419	094400	76361093	1991	1993	1993	1991	42
599	20240419	094300	76277467	1993	1993	1993	1993	1
600	20240419	094200	76275474	1993	1993	1993	1993	0
601	20240419	094100	76275474	1993	1993	1993	1993	52
602	20240419	094000	76171838	1993	1992	1993	1992	84
603	20240419	093900	76004509	1992	1992	1992	1992	55
604	20240419	093800	75894949	1989	1988	1989	1988	118
605	20240419	093700	75660347	1988	1988	1988	1988	741
606	20240419	093600	74187239	1988	1988	1988	1988	1
607	20240419	093500	74185251	1981	1982	1982	1981	1505
608	20240419	093400	71203646	1988	1988	1988	1988	1
609	20240419	093300	71201658	1981	1981	1981	1981	209
610	20240419	093200	70787629	1988	1988	1988	1988	0
611	20240419	093100	70787629	1988	1988	1988	1988	1
612	20240419	093000	70785641	1980	1980	1981	1978	1445
613	20240419	092900	67925604	1980	1980	1980	1980	1112
614	20240419	092800	65723844	1981	1981	1981	1981	4
615	20240419	092700	65715920	1981	1990	1990	1981	300
616	20240419	092600	65120720	1980	1980	1980	1980	0
617	20240419	092500	65120720	1980	1980	1980	1980	110
618	20240419	092400	64902920	1981	1990	1990	1981	202
619	20240419	092300	64502749	1989	1989	1989	1989	13
620	20240419	092200	64476892	1979	1990	1990	1979	501
621	20240419	092100	63479913	1990	1990	1990	1990	1025
622	20240419	092000	61440163	1990	1977	1990	1977	1102
623	20240419	091900	59261483	1977	1992	1992	1977	289
624	20240419	091800	58688607	1992	1975	1992	1975	138
625	20240419	091700	58415448	1988	1987	1988	1975	1031
626	20240419	091600	56377430	1977	1976	1977	1976	2677
627	20240419	091500	51085583	1976	1974	1977	1974	1012
628	20240419	091400	49087638	1975	1978	1978	1975	2071
629	20240419	091300	44993799	1977	1986	1986	1977	27
630	20240419	091200	44940402	1977	1984	1984	1977	7082
631	20240419	091100	30910635	1991	1991	1991	1991	110
632	20240419	091000	30691625	1992	1992	1992	1992	150
633	20240419	090900	30392825	1982	1982	1982	1982	32
634	20240419	090800	30329401	1981	1997	1997	1981	1535
635	20240419	090700	27270670	1989	1998	1998	1985	370
636	20240419	090600	26534853	1999	2005	2005	1990	7225
637	20240419	090500	12081755	2015	2015	2015	2015	5
638	20240419	090400	12071680	2020	2020	2020	2020	100
639	20240419	090300	11869680	2020	2020	2020	2020	10
640	20240419	090200	11849480	2020	2000	2020	2000	2
641	20240419	090100	11845460	2000	2010	2010	2000	3843
642	20240419	090000	4137490	2005	2005	2005	2005	2016