KissMeData/123750/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	200100	160470995	1985	1985	1985	1985	653
3	20240419	200000	160470995	1985	1985	1985	1985	0
4	20240419	195900	160470995	1985	1985	1985	1985	0
5	20240419	195800	160470995	1985	1985	1985	1985	0
6	20240419	195700	160470995	1985	1985	1985	1985	0
7	20240419	195600	160470995	1985	1985	1985	1985	0
8	20240419	195500	160470995	1985	1985	1985	1985	0
9	20240419	195400	160470995	1985	1985	1985	1985	0
10	20240419	195300	160470995	1985	1985	1985	1985	0
11	20240419	195200	160470995	1985	1985	1985	1985	0
12	20240419	195100	160470995	1985	1985	1985	1985	0
13	20240419	195000	160470995	1985	1985	1985	1985	0
14	20240419	194900	160470995	1985	1985	1985	1985	0
15	20240419	194800	160470995	1985	1985	1985	1985	0
16	20240419	194700	160470995	1985	1985	1985	1985	0
17	20240419	194600	160470995	1985	1985	1985	1985	0
18	20240419	194500	160470995	1985	1985	1985	1985	0
19	20240419	194400	160470995	1985	1985	1985	1985	0
20	20240419	194300	160470995	1985	1985	1985	1985	0
21	20240419	194200	160470995	1985	1985	1985	1985	0
22	20240419	194100	160470995	1985	1985	1985	1985	0
23	20240419	194000	160470995	1985	1985	1985	1985	0
24	20240419	193900	160470995	1985	1985	1985	1985	0
25	20240419	193800	160470995	1985	1985	1985	1985	0
26	20240419	193700	160470995	1985	1985	1985	1985	0
27	20240419	193600	160470995	1985	1985	1985	1985	0
28	20240419	193500	160470995	1985	1985	1985	1985	0
29	20240419	193400	160470995	1985	1985	1985	1985	0
30	20240419	193300	160470995	1985	1985	1985	1985	0
31	20240419	193200	160470995	1985	1985	1985	1985	0
32	20240419	193100	160470995	1985	1985	1985	1985	653
33	20240419	193000	160470995	1985	1985	1985	1985	0
34	20240419	192900	160470995	1985	1985	1985	1985	0
35	20240419	192800	160470995	1985	1985	1985	1985	0
36	20240419	192700	160470995	1985	1985	1985	1985	0
37	20240419	192600	160470995	1985	1985	1985	1985	0
38	20240419	192500	160470995	1985	1985	1985	1985	0
39	20240419	192400	160470995	1985	1985	1985	1985	0
40	20240419	192300	160470995	1985	1985	1985	1985	0
41	20240419	192200	160470995	1985	1985	1985	1985	0
42	20240419	192100	160470995	1985	1985	1985	1985	0
43	20240419	192000	160470995	1985	1985	1985	1985	0
44	20240419	191900	160470995	1985	1985	1985	1985	0
45	20240419	191800	160470995	1985	1985	1985	1985	0
46	20240419	191700	160470995	1985	1985	1985	1985	0
47	20240419	191600	160470995	1985	1985	1985	1985	0
48	20240419	191500	160470995	1985	1985	1985	1985	0
49	20240419	191400	160470995	1985	1985	1985	1985	0
50	20240419	191300	160470995	1985	1985	1985	1985	0
51	20240419	191200	160470995	1985	1985	1985	1985	0
52	20240419	191100	160470995	1985	1985	1985	1985	0
53	20240419	191000	160470995	1985	1985	1985	1985	0
54	20240419	190900	160470995	1985	1985	1985	1985	0
55	20240419	190800	160470995	1985	1985	1985	1985	0
56	20240419	190700	160470995	1985	1985	1985	1985	0
57	20240419	190600	160470995	1985	1985	1985	1985	0
58	20240419	190500	160470995	1985	1985	1985	1985	0
59	20240419	190400	160470995	1985	1985	1985	1985	0
60	20240419	190300	160470995	1985	1985	1985	1985	0
61	20240419	190200	160470995	1985	1985	1985	1985	0
62	20240419	190100	160470995	1985	1985	1985	1985	653
63	20240419	190000	160470995	1985	1985	1985	1985	0
64	20240419	185900	160470995	1985	1985	1985	1985	0
65	20240419	185800	160470995	1985	1985	1985	1985	0
66	20240419	185700	160470995	1985	1985	1985	1985	0
67	20240419	185600	160470995	1985	1985	1985	1985	0
68	20240419	185500	160470995	1985	1985	1985	1985	0
69	20240419	185400	160470995	1985	1985	1985	1985	0
70	20240419	185300	160470995	1985	1985	1985	1985	0
71	20240419	185200	160470995	1985	1985	1985	1985	0
72	20240419	185100	160470995	1985	1985	1985	1985	0
73	20240419	185000	160470995	1985	1985	1985	1985	0
74	20240419	184900	160470995	1985	1985	1985	1985	0
75	20240419	184800	160470995	1985	1985	1985	1985	0
76	20240419	184700	160470995	1985	1985	1985	1985	0
77	20240419	184600	160470995	1985	1985	1985	1985	0
78	20240419	184500	160470995	1985	1985	1985	1985	0
79	20240419	184400	160470995	1985	1985	1985	1985	0
80	20240419	184300	160470995	1985	1985	1985	1985	0
81	20240419	184200	160470995	1985	1985	1985	1985	0
82	20240419	184100	160470995	1985	1985	1985	1985	0
83	20240419	184000	160470995	1985	1985	1985	1985	0
84	20240419	183900	160470995	1985	1985	1985	1985	0
85	20240419	183800	160470995	1985	1985	1985	1985	0
86	20240419	183700	160470995	1985	1985	1985	1985	0
87	20240419	183600	160470995	1985	1985	1985	1985	0
88	20240419	183500	160470995	1985	1985	1985	1985	0
89	20240419	183400	160470995	1985	1985	1985	1985	0
90	20240419	183300	160470995	1985	1985	1985	1985	0
91	20240419	183200	160470995	1985	1985	1985	1985	0
92	20240419	183100	160470995	1985	1985	1985	1985	653
93	20240419	183000	160470995	1985	1985	1985	1985	0
94	20240419	182900	160470995	1985	1985	1985	1985	0
95	20240419	182800	160470995	1985	1985	1985	1985	0
96	20240419	182700	160470995	1985	1985	1985	1985	0
97	20240419	182600	160470995	1985	1985	1985	1985	0
98	20240419	182500	160470995	1985	1985	1985	1985	0
99	20240419	182400	160470995	1985	1985	1985	1985	0
100	20240419	182300	160470995	1985	1985	1985	1985	0
101	20240419	182200	160470995	1985	1985	1985	1985	0
102	20240419	182100	160470995	1985	1985	1985	1985	0
103	20240419	182000	160470995	1985	1985	1985	1985	0
104	20240419	181900	160470995	1985	1985	1985	1985	0
105	20240419	181800	160470995	1985	1985	1985	1985	0
106	20240419	181700	160470995	1985	1985	1985	1985	0
107	20240419	181600	160470995	1985	1985	1985	1985	0
108	20240419	181500	160470995	1985	1985	1985	1985	0
109	20240419	181400	160470995	1985	1985	1985	1985	0
110	20240419	181300	160470995	1985	1985	1985	1985	0
111	20240419	181200	160470995	1985	1985	1985	1985	0
112	20240419	181100	160470995	1985	1985	1985	1985	0
113	20240419	181000	160470995	1985	1985	1985	1985	0
114	20240419	180900	160470995	1985	1985	1985	1985	0
115	20240419	180800	160470995	1985	1985	1985	1985	0
116	20240419	180700	160470995	1985	1985	1985	1985	0
117	20240419	180600	160470995	1985	1985	1985	1985	0
118	20240419	180500	160470995	1985	1985	1985	1985	0
119	20240419	180400	160470995	1985	1985	1985	1985	0
120	20240419	180300	160470995	1985	1985	1985	1985	0
121	20240419	180200	160470995	1985	1985	1985	1985	0
122	20240419	180100	160470995	1985	1985	1985	1985	653
123	20240419	180000	160470995	1985	1985	1985	1985	0
124	20240419	175900	160470995	1985	1985	1985	1985	0
125	20240419	175800	160470995	1985	1985	1985	1985	0
126	20240419	175700	160470995	1985	1985	1985	1985	0
127	20240419	175600	160470995	1985	1985	1985	1985	0
128	20240419	175500	160470995	1985	1985	1985	1985	0
129	20240419	175400	160470995	1985	1985	1985	1985	0
130	20240419	175300	160470995	1985	1985	1985	1985	0
131	20240419	175200	160470995	1985	1985	1985	1985	0
132	20240419	175100	160470995	1985	1985	1985	1985	0
133	20240419	175000	160470995	1985	1985	1985	1985	0
134	20240419	174900	160470995	1985	1985	1985	1985	0
135	20240419	174800	160470995	1985	1985	1985	1985	0
136	20240419	174700	160470995	1985	1985	1985	1985	0
137	20240419	174600	160470995	1985	1985	1985	1985	0
138	20240419	174500	160470995	1985	1985	1985	1985	0
139	20240419	174400	160470995	1985	1985	1985	1985	0
140	20240419	174300	160470995	1985	1985	1985	1985	0
141	20240419	174200	160470995	1985	1985	1985	1985	0
142	20240419	174100	160470995	1985	1985	1985	1985	0
143	20240419	174000	160470995	1985	1985	1985	1985	0
144	20240419	173900	160470995	1985	1985	1985	1985	0
145	20240419	173800	160470995	1985	1985	1985	1985	0
146	20240419	173700	160470995	1985	1985	1985	1985	0
147	20240419	173600	160470995	1985	1985	1985	1985	0
148	20240419	173500	160470995	1985	1985	1985	1985	0
149	20240419	173400	160470995	1985	1985	1985	1985	0
150	20240419	173300	160470995	1985	1985	1985	1985	0
151	20240419	173200	160470995	1985	1985	1985	1985	0
152	20240419	173100	160470995	1985	1985	1985	1985	653
153	20240419	173000	160470995	1985	1985	1985	1985	0
154	20240419	172900	160470995	1985	1985	1985	1985	0
155	20240419	172800	160470995	1985	1985	1985	1985	0
156	20240419	172700	160470995	1985	1985	1985	1985	0
157	20240419	172600	160470995	1985	1985	1985	1985	0
158	20240419	172500	160470995	1985	1985	1985	1985	0
159	20240419	172400	160470995	1985	1985	1985	1985	0
160	20240419	172300	160470995	1985	1985	1985	1985	0
161	20240419	172200	160470995	1985	1985	1985	1985	0
162	20240419	172100	160470995	1985	1985	1985	1985	0
163	20240419	172000	160470995	1985	1985	1985	1985	0
164	20240419	171900	160470995	1985	1985	1985	1985	0
165	20240419	171800	160470995	1985	1985	1985	1985	0
166	20240419	171700	160470995	1985	1985	1985	1985	0
167	20240419	171600	160470995	1985	1985	1985	1985	0
168	20240419	171500	160470995	1985	1985	1985	1985	0
169	20240419	171400	160470995	1985	1985	1985	1985	0
170	20240419	171300	160470995	1985	1985	1985	1985	0
171	20240419	171200	160470995	1985	1985	1985	1985	0
172	20240419	171100	160470995	1985	1985	1985	1985	0
173	20240419	171000	160470995	1985	1985	1985	1985	0
174	20240419	170900	160470995	1985	1985	1985	1985	0
175	20240419	170800	160470995	1985	1985	1985	1985	0
176	20240419	170700	160470995	1985	1985	1985	1985	0
177	20240419	170600	160470995	1985	1985	1985	1985	0
178	20240419	170500	160470995	1985	1985	1985	1985	0
179	20240419	170400	160470995	1985	1985	1985	1985	0
180	20240419	170300	160470995	1985	1985	1985	1985	0
181	20240419	170200	160470995	1985	1985	1985	1985	0
182	20240419	170100	160470995	1985	1985	1985	1985	653
183	20240419	170000	160470995	1985	1985	1985	1985	0
184	20240419	165900	160470995	1985	1985	1985	1985	0
185	20240419	165800	160470995	1985	1985	1985	1985	0
186	20240419	165700	160470995	1985	1985	1985	1985	0
187	20240419	165600	160470995	1985	1985	1985	1985	0
188	20240419	165500	160470995	1985	1985	1985	1985	0
189	20240419	165400	160470995	1985	1985	1985	1985	0
190	20240419	165300	160470995	1985	1985	1985	1985	0
191	20240419	165200	160470995	1985	1985	1985	1985	0
192	20240419	165100	160470995	1985	1985	1985	1985	0
193	20240419	165000	160470995	1985	1985	1985	1985	0
194	20240419	164900	160470995	1985	1985	1985	1985	0
195	20240419	164800	160470995	1985	1985	1985	1985	0
196	20240419	164700	160470995	1985	1985	1985	1985	0
197	20240419	164600	160470995	1985	1985	1985	1985	0
198	20240419	164500	160470995	1985	1985	1985	1985	0
199	20240419	164400	160470995	1985	1985	1985	1985	0
200	20240419	164300	160470995	1985	1985	1985	1985	0
201	20240419	164200	160470995	1985	1985	1985	1985	0
202	20240419	164100	160470995	1985	1985	1985	1985	0
203	20240419	164000	160470995	1985	1985	1985	1985	0
204	20240419	163900	160470995	1985	1985	1985	1985	0
205	20240419	163800	160470995	1985	1985	1985	1985	0
206	20240419	163700	160470995	1985	1985	1985	1985	0
207	20240419	163600	160470995	1985	1985	1985	1985	0
208	20240419	163500	160470995	1985	1985	1985	1985	0
209	20240419	163400	160470995	1985	1985	1985	1985	0
210	20240419	163300	160470995	1985	1985	1985	1985	0
211	20240419	163200	160470995	1985	1985	1985	1985	0
212	20240419	163100	160470995	1985	1985	1985	1985	653
213	20240419	163000	160470995	1985	1985	1985	1985	0
214	20240419	162900	160470995	1985	1985	1985	1985	0
215	20240419	162800	160470995	1985	1985	1985	1985	0
216	20240419	162700	160470995	1985	1985	1985	1985	0
217	20240419	162600	160470995	1985	1985	1985	1985	0
218	20240419	162500	160470995	1985	1985	1985	1985	0
219	20240419	162400	160470995	1985	1985	1985	1985	0
220	20240419	162300	160470995	1985	1985	1985	1985	0
221	20240419	162200	160470995	1985	1985	1985	1985	0
222	20240419	162100	160470995	1985	1985	1985	1985	0
223	20240419	162000	160470995	1985	1985	1985	1985	0
224	20240419	161900	160470995	1985	1985	1985	1985	0
225	20240419	161800	160470995	1985	1985	1985	1985	0
226	20240419	161700	160470995	1985	1985	1985	1985	0
227	20240419	161600	160470995	1985	1985	1985	1985	0
228	20240419	161500	160470995	1985	1985	1985	1985	0
229	20240419	161400	160470995	1985	1985	1985	1985	0
230	20240419	161300	160470995	1985	1985	1985	1985	0
231	20240419	161200	160470995	1985	1985	1985	1985	0
232	20240419	161100	160470995	1985	1985	1985	1985	0
233	20240419	161000	160470995	1985	1985	1985	1985	0
234	20240419	160900	160470995	1985	1985	1985	1985	0
235	20240419	160800	160470995	1985	1985	1985	1985	0
236	20240419	160700	160470995	1985	1985	1985	1985	0
237	20240419	160600	160470995	1985	1985	1985	1985	0
238	20240419	160500	160470995	1985	1985	1985	1985	0
239	20240419	160400	160470995	1985	1985	1985	1985	0
240	20240419	160300	160470995	1985	1985	1985	1985	0
241	20240419	160200	160470995	1985	1985	1985	1985	0
242	20240419	160100	160470995	1985	1985	1985	1985	653
243	20240419	160000	160470995	1985	1985	1985	1985	0
244	20240419	155900	160470995	1985	1985	1985	1985	0
245	20240419	155800	160470995	1985	1985	1985	1985	0
246	20240419	155700	160470995	1985	1985	1985	1985	0
247	20240419	155600	160470995	1985	1985	1985	1985	0
248	20240419	155500	160470995	1985	1985	1985	1985	0
249	20240419	155400	160470995	1985	1985	1985	1985	0
250	20240419	155300	160470995	1985	1985	1985	1985	0
251	20240419	155200	160470995	1985	1985	1985	1985	0
252	20240419	155100	160470995	1985	1985	1985	1985	0
253	20240419	155000	160470995	1985	1985	1985	1985	0
254	20240419	154900	160470995	1985	1985	1985	1985	0
255	20240419	154800	160470995	1985	1985	1985	1985	0
256	20240419	154700	160470995	1985	1985	1985	1985	0
257	20240419	154600	160470995	1985	1985	1985	1985	0
258	20240419	154500	160470995	1985	1985	1985	1985	0
259	20240419	154400	160470995	1985	1985	1985	1985	0
260	20240419	154300	160470995	1985	1985	1985	1985	0
261	20240419	154200	160470995	1985	1985	1985	1985	0
262	20240419	154100	160470995	1985	1985	1985	1985	0
263	20240419	154000	160470995	1985	1985	1985	1985	0
264	20240419	153900	160470995	1985	1985	1985	1985	0
265	20240419	153800	160470995	1985	1985	1985	1985	0
266	20240419	153700	160470995	1985	1985	1985	1985	0
267	20240419	153600	160470995	1985	1985	1985	1985	0
268	20240419	153500	160470995	1985	1985	1985	1985	0
269	20240419	153400	160470995	1985	1985	1985	1985	0
270	20240419	153300	160470995	1985	1985	1985	1985	0
271	20240419	153200	160470995	1985	1985	1985	1985	0
272	20240419	153100	160470995	1985	1985	1985	1985	653
273	20240419	153000	160470995	1985	1985	1985	1985	653
274	20240419	152900	159174790	2005	2005	2005	2005	0
275	20240419	152800	159174790	2005	2005	2005	2005	0
276	20240419	152700	159174790	2005	2005	2005	2005	0
277	20240419	152600	159174790	2005	2005	2005	2005	0
278	20240419	152500	159174790	2005	2005	2005	2005	0
279	20240419	152400	159174790	2005	2005	2005	2005	0
280	20240419	152300	159174790	2005	2005	2005	2005	0
281	20240419	152200	159174790	2005	2005	2005	2005	0
282	20240419	152100	159174790	2005	2005	2005	2005	0
283	20240419	152000	159174790	2005	2005	2005	2005	0
284	20240419	151900	159174790	2005	2005	2005	2005	0
285	20240419	151800	159174790	2005	1998	2005	1998	144
286	20240419	151700	158886728	1998	1998	1998	1998	1
287	20240419	151600	158884730	1981	1996	1998	1981	459
288	20240419	151500	157972052	1996	1990	1996	1990	280
289	20240419	151400	157413377	1995	1995	1996	1986	126
290	20240419	151300	157161992	2005	2005	2005	2005	1
291	20240419	151200	157159987	1981	2010	2010	1981	588
292	20240419	151100	155991637	2005	2005	2005	2005	1
293	20240419	151000	155989632	2010	2010	2010	2010	1
294	20240419	150900	155987622	2010	2010	2010	2010	1
295	20240419	150800	155985612	2005	2005	2005	2005	0
296	20240419	150700	155985612	2005	2015	2015	2005	3889
297	20240419	150600	148163737	2020	2020	2020	2020	151
298	20240419	150500	147858717	2020	2020	2020	2020	1
299	20240419	150400	147856697	2020	2020	2020	2020	1
300	20240419	150300	147854677	2020	2020	2020	2020	1
301	20240419	150200	147852657	2020	2020	2020	2020	1
302	20240419	150100	147850637	2020	2020	2020	2020	1
303	20240419	150000	147848617	2020	2020	2020	2020	1
304	20240419	145900	147846597	2015	2015	2015	2015	0
305	20240419	145800	147846597	2015	2020	2020	2015	2
306	20240419	145700	147842562	2020	2020	2020	2020	1
307	20240419	145600	147840542	2020	2020	2020	2020	401
308	20240419	145500	147030522	2020	2020	2020	2020	0
309	20240419	145400	147030522	2020	2015	2020	2015	2
310	20240419	145300	147026487	2015	2015	2015	2015	576
311	20240419	145200	145865847	2015	2015	2015	2015	1
312	20240419	145100	145863832	2010	2015	2015	2010	842
313	20240419	145000	144168912	2015	2015	2015	2015	1
314	20240419	144900	144166897	2015	2015	2015	2015	1
315	20240419	144800	144164882	2015	2010	2015	2010	2
316	20240419	144700	144160857	2010	2010	2010	2010	62
317	20240419	144600	144036237	2010	2010	2010	2010	3
318	20240419	144500	144030207	2010	2010	2010	2010	1
319	20240419	144400	144028197	2010	2010	2010	2010	1
320	20240419	144300	144026187	2010	2010	2010	2010	1
321	20240419	144200	144024177	2015	2015	2015	2015	0
322	20240419	144100	144024177	2015	2015	2015	2015	1
323	20240419	144000	144022162	2015	2015	2015	2015	1
324	20240419	143900	144020147	2015	2015	2015	2015	1
325	20240419	143800	144018132	2015	2015	2015	2015	0
326	20240419	143700	144018132	2015	2015	2015	2015	1
327	20240419	143600	144016117	2015	2015	2015	2015	1
328	20240419	143500	144014102	2015	2015	2015	2015	1
329	20240419	143400	144012087	2015	2015	2015	2015	0
330	20240419	143300	144012087	2015	2015	2015	2015	1
331	20240419	143200	144010072	2015	2015	2015	2015	1
332	20240419	143100	144008057	2015	2015	2015	2015	1
333	20240419	143000	144006042	2010	2010	2010	2010	1
334	20240419	142900	144004032	2015	2015	2015	2015	0
335	20240419	142800	144004032	2015	2010	2015	2010	317
336	20240419	142700	143366852	2015	2010	2015	2010	112
337	20240419	142600	143141722	2015	2000	2015	2000	495
338	20240419	142500	142147842	2000	2000	2000	2000	0
339	20240419	142400	142147842	2000	2000	2000	2000	88
340	20240419	142300	141971842	2000	2000	2000	2000	1
341	20240419	142200	141969842	2000	1998	2000	1998	192
342	20240419	142100	141586114	1993	1993	1993	1993	0
343	20240419	142000	141586114	1993	1993	1993	1993	1
344	20240419	141900	141584121	1998	1998	1998	1998	1
345	20240419	141800	141582123	1998	1998	1998	1998	4
346	20240419	141700	141574131	1998	1998	1998	1998	1
347	20240419	141600	141572133	1998	1998	1998	1998	0
348	20240419	141500	141572133	1998	1998	1998	1998	1
349	20240419	141400	141570135	1998	1998	1998	1998	1
350	20240419	141300	141568137	1999	1999	1999	1999	1
351	20240419	141200	141566138	1999	1999	1999	1999	0
352	20240419	141100	141566138	1999	1999	1999	1999	1
353	20240419	141000	141564139	2000	1995	2000	1995	3
354	20240419	140900	141558144	2000	1993	2000	1956	1979
355	20240419	140800	137627321	2010	2010	2010	2010	0
356	20240419	140700	137627321	2010	2000	2010	2000	501
357	20240419	140600	136623631	2000	2000	2000	2000	1
358	20240419	140500	136621631	2010	2010	2010	2010	1
359	20240419	140400	136619621	2010	2010	2010	2010	0
360	20240419	140300	136619621	2010	1995	2010	1995	1006
361	20240419	140200	134599001	1995	1995	1995	1995	1
362	20240419	140100	134597006	1995	1995	1995	1995	1
363	20240419	140000	134595011	1995	1995	1995	1995	1
364	20240419	135900	134593016	2000	2000	2000	2000	0
365	20240419	135800	134593016	2000	2000	2000	2000	1
366	20240419	135700	134591016	2000	2000	2010	1999	1008
367	20240419	135600	132566030	2000	1992	2000	1992	198
368	20240419	135500	132171598	1992	1992	1992	1992	0
369	20240419	135400	132171598	1992	1992	1992	1992	2
370	20240419	135300	132167614	1992	1992	1992	1992	2
371	20240419	135200	132163630	1992	1992	1992	1992	1
372	20240419	135100	132161638	1992	1992	1992	1992	0
373	20240419	135000	132161638	1992	1992	1992	1992	1
374	20240419	134900	132159646	1992	1992	1992	1992	1
375	20240419	134800	132157654	1992	1999	1999	1992	198
376	20240419	134700	131763231	1999	1999	1999	1999	0
377	20240419	134600	131763231	1999	1999	1999	1999	1
378	20240419	134500	131761232	1999	1999	1999	1999	1
379	20240419	134400	131759233	1999	1999	1999	1999	1
380	20240419	134300	131757234	1999	1999	1999	1999	1
381	20240419	134200	131755235	1999	1999	1999	1999	0
382	20240419	134100	131755235	1999	1999	1999	1999	1
383	20240419	134000	131753236	1999	1999	1999	1999	1
384	20240419	133900	131751237	1999	1999	1999	1999	1
385	20240419	133800	131749238	1999	1999	1999	1999	0
386	20240419	133700	131749238	1999	1999	1999	1999	2
387	20240419	133600	131745240	1999	1999	1999	1999	1
388	20240419	133500	131743241	1999	1990	1999	1990	2
389	20240419	133400	131739252	1999	1999	1999	1999	0
390	20240419	133300	131739252	1999	1999	1999	1999	1
391	20240419	133200	131737253	1995	1995	1995	1995	1
392	20240419	133100	131735258	2000	2000	2000	2000	1
393	20240419	133000	131733258	2000	2000	2000	2000	1
394	20240419	132900	131731258	2000	2000	2000	2000	1
395	20240419	132800	131729258	2000	2000	2000	2000	127
396	20240419	132700	131475258	1999	1999	1999	1999	301
397	20240419	132600	130873559	2015	1996	2015	1996	2883
398	20240419	132500	125112601	1996	1996	1996	1996	0
399	20240419	132400	125112601	1996	1996	1996	1996	1
400	20240419	132300	125110605	1996	1996	1996	1996	1
401	20240419	132200	125108609	1996	1996	1996	1996	1
402	20240419	132100	125106613	1991	1991	1991	1991	0
403	20240419	132000	125106613	1991	1991	1991	1991	1
404	20240419	131900	125104622	1991	1991	1991	1991	1
405	20240419	131800	125102631	1991	1993	1993	1991	230
406	20240419	131700	124644687	1996	1996	1996	1996	0
407	20240419	131600	124644687	1996	1996	1996	1996	1
408	20240419	131500	124642691	1996	1996	1996	1996	1
409	20240419	131400	124640695	1996	1996	1996	1996	1
410	20240419	131300	124638699	1992	1996	1996	1992	51
411	20240419	131200	124537103	1996	1996	1996	1996	0
412	20240419	131100	124537103	1996	1996	1996	1996	1
413	20240419	131000	124535107	1996	1996	1996	1996	1
414	20240419	130900	124533111	1996	1996	1996	1996	1
415	20240419	130800	124531115	1996	1996	1996	1996	0
416	20240419	130700	124531115	1996	1996	1996	1996	38
417	20240419	130600	124455267	1996	1996	1996	1996	1
418	20240419	130500	124453271	1991	1990	1996	1990	47
419	20240419	130400	124359728	1996	1996	1996	1996	7
420	20240419	130300	124345756	1996	1996	1996	1996	1
421	20240419	130200	124343760	1996	1996	1996	1996	1
422	20240419	130100	124341764	1996	1996	1996	1996	1
423	20240419	130000	124339768	1996	1996	1996	1996	0
424	20240419	125900	124339768	1996	1996	1996	1996	1
425	20240419	125800	124337772	1996	1996	1996	1996	1
426	20240419	125700	124335776	1996	1996	1996	1996	1
427	20240419	125600	124333780	1996	1996	1996	1996	1
428	20240419	125500	124331784	1996	1996	1996	1996	0
429	20240419	125400	124331784	1996	1996	1996	1996	1
430	20240419	125300	124329788	1996	1996	1996	1996	1
431	20240419	125200	124327792	1996	1996	1996	1996	1
432	20240419	125100	124325796	1996	1996	1996	1996	0
433	20240419	125000	124325796	1996	1996	1996	1996	1
434	20240419	124900	124323800	1997	1997	1997	1997	1
435	20240419	124800	124321803	1997	1997	1997	1997	1
436	20240419	124700	124319806	1998	1998	1998	1998	0
437	20240419	124600	124319806	1998	1998	1998	1998	1
438	20240419	124500	124317808	1998	1998	1998	1998	1
439	20240419	124400	124315810	1998	1998	1998	1998	1
440	20240419	124300	124313812	1999	1999	1999	1999	1
441	20240419	124200	124311813	1999	1999	1999	1999	2
442	20240419	124100	124307815	1999	1999	1999	1999	1
443	20240419	124000	124305816	1999	1999	1999	1999	1
444	20240419	123900	124303817	2000	1971	2005	1956	15
445	20240419	123800	124273934	2000	1999	2000	1999	60
446	20240419	123700	124153973	1999	1999	1999	1999	1
447	20240419	123600	124151974	2000	1999	2000	1999	111
448	20240419	123500	123929993	1999	1972	2000	1972	1401
449	20240419	123400	121140834	1972	1972	1972	1972	1
450	20240419	123300	121138862	1972	1972	1972	1972	1
451	20240419	123200	121136890	1972	1972	1972	1972	1
452	20240419	123100	121134918	1972	1955	1972	1955	2918
453	20240419	123000	115425285	1944	1941	1944	1941	1452
454	20240419	122900	112603518	1941	1941	1941	1941	1
455	20240419	122800	112601577	1941	1939	1941	1937	259
456	20240419	122700	112099448	1941	1941	1941	1941	1
457	20240419	122600	112097507	1941	1941	1941	1941	1
458	20240419	122500	112095566	1941	1941	1941	1941	0
459	20240419	122400	112095566	1941	1941	1941	1941	11
460	20240419	122300	112074215	1941	1941	1941	1941	1
461	20240419	122200	112072274	1941	1941	1941	1941	1
462	20240419	122100	112070333	1941	1941	1941	1941	0
463	20240419	122000	112070333	1941	1940	1941	1940	65
464	20240419	121900	111944232	1940	1940	1940	1940	1
465	20240419	121800	111942292	1940	1940	1940	1940	1
466	20240419	121700	111940352	1940	1940	1940	1940	0
467	20240419	121600	111940352	1940	1940	1940	1940	21
468	20240419	121500	111899612	1940	1940	1940	1940	1
469	20240419	121400	111897672	1940	1940	1940	1940	1
470	20240419	121300	111895732	1940	1940	1940	1940	4
471	20240419	121200	111887972	1940	1940	1940	1940	1
472	20240419	121100	111886032	1940	1940	1940	1940	1
473	20240419	121000	111884092	1940	1939	1940	1939	5
474	20240419	120900	111874393	1940	1939	1940	1939	105
475	20240419	120800	111670797	1939	1939	1939	1939	18
476	20240419	120700	111635895	1939	1939	1939	1939	1
477	20240419	120600	111633956	1939	1939	1939	1939	1
478	20240419	120500	111632017	1925	1932	1932	1925	1697
479	20240419	120400	108363972	1934	1936	1936	1934	150
480	20240419	120300	108073776	1938	1938	1938	1938	1
481	20240419	120200	108071838	1939	1939	1939	1939	1
482	20240419	120100	108069899	1939	1939	1939	1939	1
483	20240419	120000	108067960	1936	1939	1939	1936	352
484	20240419	115900	107385688	1940	1940	1940	1940	1
485	20240419	115800	107383748	1940	1940	1940	1940	1
486	20240419	115700	107381808	1940	1940	1940	1940	14
487	20240419	115600	107354648	1940	1940	1940	1940	0
488	20240419	115500	107354648	1940	1927	1940	1927	2
489	20240419	115400	107350781	1940	1940	1940	1940	1
490	20240419	115300	107348841	1940	1929	1940	1929	1110
491	20240419	115200	105207640	1929	1929	1929	1929	103
492	20240419	115100	105008953	1929	1929	1929	1929	0
493	20240419	115000	105008953	1929	1929	1929	1929	1
494	20240419	114900	105007024	1929	1920	1929	1920	2
495	20240419	114800	105003175	1929	1929	1929	1929	21
496	20240419	114700	104962666	1920	1922	1922	1920	3159
497	20240419	114600	98895390	1943	1943	1943	1943	1
498	20240419	114500	98893447	1943	1943	1943	1943	1
499	20240419	114400	98891504	1943	1943	1943	1943	1
500	20240419	114300	98889561	1922	1922	1922	1922	1
501	20240419	114200	98887639	1943	1943	1943	1943	1
502	20240419	114100	98885696	1943	1943	1943	1943	1
503	20240419	114000	98883753	1938	1924	1938	1922	380
504	20240419	113900	98153029	1930	1930	1930	1930	1
505	20240419	113800	98151099	1924	1924	1924	1924	1
506	20240419	113700	98149175	1935	1935	1935	1935	1
507	20240419	113600	98147240	1935	1935	1935	1935	1
508	20240419	113500	98145305	1941	1941	1941	1941	11
509	20240419	113400	98123954	1941	1941	1941	1941	0
510	20240419	113300	98123954	1941	1941	1941	1941	1
511	20240419	113200	98122013	1941	1933	1941	1933	2
512	20240419	113100	98118139	1938	1920	1938	1920	407
513	20240419	113000	97336668	1928	1928	1928	1928	151
514	20240419	112900	97045540	1944	1940	1944	1940	131
515	20240419	112800	96791396	1940	1940	1940	1940	1
516	20240419	112700	96789456	1939	1939	1939	1939	1
517	20240419	112600	96787517	1928	1928	1928	1928	1
518	20240419	112500	96785589	1934	1934	1934	1934	1
519	20240419	112400	96783655	1925	1924	1925	1924	404
520	20240419	112300	96006266	1924	1924	1924	1924	201
521	20240419	112200	95619542	1924	1924	1924	1924	1
522	20240419	112100	95617618	1912	1914	1914	1912	2851
523	20240419	112000	90164250	1922	1922	1922	1922	1
524	20240419	111900	90162328	1933	1930	1933	1920	7095
525	20240419	111800	76509102	1932	1934	1934	1932	2
526	20240419	111700	76505236	1934	1934	1934	1934	0
527	20240419	111600	76505236	1934	1934	1934	1934	1
528	20240419	111500	76503302	1934	1906	1934	1906	2
529	20240419	111400	76499462	1901	1984	1984	1901	6135
530	20240419	111300	64555094	1985	1985	1985	1985	152
531	20240419	111200	64253374	1990	1990	1990	1990	1
532	20240419	111100	64251384	1995	1985	1995	1985	12
533	20240419	111000	64227554	1990	1989	1990	1986	205
534	20240419	110900	63820113	1989	1989	1989	1989	1
535	20240419	110800	63818124	1997	1997	1997	1997	1
536	20240419	110700	63816127	1997	1997	1997	1997	1
537	20240419	110600	63814130	1995	1997	1997	1995	21
538	20240419	110500	63772233	1997	1997	1997	1997	1
539	20240419	110400	63770236	1988	1987	1988	1987	361
540	20240419	110300	63052928	1993	1991	1993	1988	2235
541	20240419	110200	58603415	2000	2000	2000	2000	1
542	20240419	110100	58601415	1993	1995	2000	1993	1111
543	20240419	110000	56384973	2000	2000	2000	2000	0
544	20240419	105900	56384973	2000	1995	2000	1995	7
545	20240419	105800	56371003	2000	1991	2000	1991	2
546	20240419	105700	56367012	2000	1997	2000	1992	4883
547	20240419	105600	46622397	1998	1999	1999	1998	611
548	20240419	105500	45401618	2000	2000	2000	2000	1
549	20240419	105400	45399618	2000	2000	2000	2000	1
550	20240419	105300	45397618	2000	2000	2000	2000	1
551	20240419	105200	45395618	1998	2000	2000	1998	1704
552	20240419	105100	41987620	2005	2010	2010	2005	4363
553	20240419	105000	33233290	2020	2020	2020	2020	1
554	20240419	104900	33231270	2020	2020	2020	2020	1
555	20240419	104800	33229250	2015	2020	2020	2015	4
556	20240419	104700	33221175	2020	2020	2020	2020	0
557	20240419	104600	33221175	2020	2020	2020	2010	52
558	20240419	104500	33116145	2020	2010	2020	2010	23
559	20240419	104400	33069905	2025	2025	2025	2025	1
560	20240419	104300	33067880	2010	2015	2015	2010	11
561	20240419	104200	33045765	2025	2025	2025	2025	1
562	20240419	104100	33043740	2025	2015	2025	2015	2
563	20240419	104000	33039700	2030	2030	2030	2030	1
564	20240419	103900	33037670	2015	2015	2015	2015	7
565	20240419	103800	33023565	2030	2030	2030	2030	1
566	20240419	103700	33021535	2030	2015	2030	2015	158
567	20240419	103600	32703045	2030	2030	2030	2030	1
568	20240419	103500	32701015	2030	2015	2030	2015	43
569	20240419	103400	32614355	2030	2030	2030	2030	0
570	20240419	103300	32614355	2030	2030	2030	2030	1
571	20240419	103200	32612325	2030	2030	2030	2030	1
572	20240419	103100	32610295	2030	2030	2030	2030	1
573	20240419	103000	32608265	2015	2015	2015	2015	2
574	20240419	102900	32604235	2030	2030	2030	2030	1
575	20240419	102800	32602205	2030	2030	2030	2030	1
576	20240419	102700	32600175	2030	2025	2030	2025	4158
577	20240419	102600	24180220	2030	2030	2030	2030	0
578	20240419	102500	24180220	2030	2030	2030	2030	13
579	20240419	102400	24153830	2030	2025	2030	2025	3
580	20240419	102300	24147750	2030	2030	2030	2030	4
581	20240419	102200	24139630	2030	2030	2030	2030	0
582	20240419	102100	24139630	2030	2030	2030	2030	1
583	20240419	102000	24137600	2030	2030	2030	2030	8
584	20240419	101900	24121360	2030	2030	2030	2030	7
585	20240419	101800	24107150	2030	2025	2030	2025	3
586	20240419	101700	24101070	2030	2030	2030	2030	307
587	20240419	101600	23477860	2035	2035	2035	2035	1
588	20240419	101500	23475825	2035	2035	2035	2035	16
589	20240419	101400	23443265	2035	2030	2035	2030	31
590	20240419	101300	23380330	2030	2030	2030	2030	2
591	20240419	101200	23376270	2035	2035	2035	2035	1
592	20240419	101100	23374235	2035	2035	2035	2035	1
593	20240419	101000	23372200	2030	2025	2030	2025	942
594	20240419	100900	21462290	2025	2025	2025	2025	0
595	20240419	100800	21462290	2025	2020	2025	2020	198
596	20240419	100700	21062325	2020	2015	2020	2015	3
597	20240419	100600	21056275	2020	2020	2020	2020	1
598	20240419	100500	21054255	2020	2020	2020	2020	0
599	20240419	100400	21054255	2020	2020	2020	2020	1
600	20240419	100300	21052235	2020	2020	2020	2020	1
601	20240419	100200	21050215	2020	2020	2020	2020	1
602	20240419	100100	21048195	2020	2015	2020	2015	3
603	20240419	100000	21042145	2020	2020	2020	2020	0
604	20240419	095900	21042145	2020	2020	2020	2020	1
605	20240419	095800	21040125	2020	2020	2020	2020	1
606	20240419	095700	21038105	2020	2020	2020	2020	1
607	20240419	095600	21036085	2010	2010	2010	2010	2
608	20240419	095500	21032065	2015	2020	2020	2015	7
609	20240419	095400	21017930	2020	2020	2020	2020	2
610	20240419	095300	21013890	2020	2020	2020	2020	1
611	20240419	095200	21011870	2015	2015	2015	2015	0
612	20240419	095100	21011870	2015	2015	2015	2015	1
613	20240419	095000	21009855	2020	2010	2020	2010	3
614	20240419	094900	21003815	2020	2020	2020	2020	1
615	20240419	094800	21001795	2020	2020	2020	2020	1
616	20240419	094700	20999775	2020	2020	2020	2020	0
617	20240419	094600	20999775	2020	2020	2020	2020	1
618	20240419	094500	20997755	2020	2020	2020	2020	1
619	20240419	094400	20995735	2020	2010	2020	2010	3
620	20240419	094300	20989695	2020	2020	2020	2020	0
621	20240419	094200	20989695	2020	2020	2020	2020	6
622	20240419	094100	20977575	2020	2020	2020	2020	1
623	20240419	094000	20975555	2020	2020	2020	2020	1
624	20240419	093900	20973535	2010	2010	2010	2010	2
625	20240419	093800	20969515	2025	2025	2025	2025	1
626	20240419	093700	20967490	2025	2025	2025	2025	1
627	20240419	093600	20965465	2025	2025	2025	2025	1
628	20240419	093500	20963440	2020	2020	2020	2020	0
629	20240419	093400	20963440	2020	2020	2020	2020	1
630	20240419	093300	20961420	2015	2010	2015	2010	3
631	20240419	093200	20955385	2025	2025	2025	2025	1
632	20240419	093100	20953360	2025	2025	2025	2025	1
633	20240419	093000	20951335	2025	2025	2025	2025	0
634	20240419	092900	20951335	2025	2025	2025	2025	1
635	20240419	092800	20949310	2025	2025	2025	2025	1
636	20240419	092700	20947285	2025	2025	2025	2010	18
637	20240419	092600	20910865	2025	2025	2025	2025	0
638	20240419	092500	20910865	2025	2025	2025	2025	2
639	20240419	092400	20906815	2025	2025	2025	2025	1
640	20240419	092300	20904790	2025	2025	2025	2025	1
641	20240419	092200	20902765	2025	2025	2025	2025	1
642	20240419	092100	20900740	2010	2025	2025	2010	4
643	20240419	092000	20892670	2025	2025	2025	2025	1
644	20240419	091900	20890645	2010	2025	2025	2010	2707
645	20240419	091800	15427550	2030	2030	2030	2030	1
646	20240419	091700	15425520	2030	2030	2030	2030	1
647	20240419	091600	15423490	2030	2025	2030	2025	153
648	20240419	091500	15112910	2030	2030	2030	2030	494
649	20240419	091400	14110090	2030	2030	2030	2030	1
650	20240419	091300	14108060	2030	2030	2030	2030	0
651	20240419	091200	14108060	2030	2030	2030	2030	101
652	20240419	091100	13903030	2030	2030	2030	2030	2
653	20240419	091000	13898970	2030	2020	2030	2020	3
654	20240419	090900	13892900	2030	2030	2030	2030	0
655	20240419	090800	13892900	2030	2030	2030	2030	2
656	20240419	090700	13888840	2030	2020	2030	2020	27
657	20240419	090600	13834240	2030	2030	2030	2030	1
658	20240419	090500	13832210	2030	2030	2030	2030	0
659	20240419	090400	13832210	2030	2030	2030	2030	102
660	20240419	090300	13625150	2030	2030	2030	2030	1071
661	20240419	090200	11451020	2030	2015	2030	2015	1451
662	20240419	090100	8519420	2015	2015	2015	2015	1150
663	20240419	090000	6202170	2015	2015	2015	2015	3078