KissMeData/004100/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	184000	734187004	1941	1941	1941	1941	4434
3	20240415	183900	734187004	1941	1941	1941	1941	0
4	20240415	183800	734187004	1941	1941	1941	1941	0
5	20240415	183700	734187004	1941	1941	1941	1941	0
6	20240415	183600	734187004	1941	1941	1941	1941	0
7	20240415	183500	734187004	1941	1941	1941	1941	0
8	20240415	183400	734187004	1941	1941	1941	1941	0
9	20240415	183300	734187004	1941	1941	1941	1941	0
10	20240415	183200	734187004	1941	1941	1941	1941	0
11	20240415	183100	734187004	1941	1941	1941	1941	0
12	20240415	183000	734187004	1941	1941	1941	1941	0
13	20240415	182900	734187004	1941	1941	1941	1941	0
14	20240415	182800	734187004	1941	1941	1941	1941	0
15	20240415	182700	734187004	1941	1941	1941	1941	0
16	20240415	182600	734187004	1941	1941	1941	1941	0
17	20240415	182500	734187004	1941	1941	1941	1941	0
18	20240415	182400	734187004	1941	1941	1941	1941	0
19	20240415	182300	734187004	1941	1941	1941	1941	0
20	20240415	182200	734187004	1941	1941	1941	1941	0
21	20240415	182100	734187004	1941	1941	1941	1941	0
22	20240415	182000	734187004	1941	1941	1941	1941	0
23	20240415	181900	734187004	1941	1941	1941	1941	0
24	20240415	181800	734187004	1941	1941	1941	1941	0
25	20240415	181700	734187004	1941	1941	1941	1941	0
26	20240415	181600	734187004	1941	1941	1941	1941	0
27	20240415	181500	734187004	1941	1941	1941	1941	0
28	20240415	181400	734187004	1941	1941	1941	1941	0
29	20240415	181300	734187004	1941	1941	1941	1941	0
30	20240415	181200	734187004	1941	1941	1941	1941	0
31	20240415	181100	734187004	1941	1941	1941	1941	0
32	20240415	181000	734187004	1941	1941	1941	1941	4434
33	20240415	180900	734187004	1941	1941	1941	1941	0
34	20240415	180800	734187004	1941	1941	1941	1941	0
35	20240415	180700	734187004	1941	1941	1941	1941	0
36	20240415	180600	734187004	1941	1941	1941	1941	0
37	20240415	180500	734187004	1941	1941	1941	1941	0
38	20240415	180400	734187004	1941	1941	1941	1941	0
39	20240415	180300	734187004	1941	1941	1941	1941	0
40	20240415	180200	734187004	1941	1941	1941	1941	0
41	20240415	180100	734187004	1941	1941	1941	1941	0
42	20240415	180000	734187004	1941	1941	1941	1941	0
43	20240415	175900	734187004	1941	1941	1941	1941	0
44	20240415	175800	734187004	1941	1941	1941	1941	0
45	20240415	175700	734187004	1941	1941	1941	1941	0
46	20240415	175600	734187004	1941	1941	1941	1941	0
47	20240415	175500	734187004	1941	1941	1941	1941	0
48	20240415	175400	734187004	1941	1941	1941	1941	0
49	20240415	175300	734187004	1941	1941	1941	1941	0
50	20240415	175200	734187004	1941	1941	1941	1941	0
51	20240415	175100	734187004	1941	1941	1941	1941	0
52	20240415	175000	734187004	1941	1941	1941	1941	0
53	20240415	174900	734187004	1941	1941	1941	1941	0
54	20240415	174800	734187004	1941	1941	1941	1941	0
55	20240415	174700	734187004	1941	1941	1941	1941	0
56	20240415	174600	734187004	1941	1941	1941	1941	0
57	20240415	174500	734187004	1941	1941	1941	1941	0
58	20240415	174400	734187004	1941	1941	1941	1941	0
59	20240415	174300	734187004	1941	1941	1941	1941	0
60	20240415	174200	734187004	1941	1941	1941	1941	0
61	20240415	174100	734187004	1941	1941	1941	1941	0
62	20240415	174000	734187004	1941	1941	1941	1941	4434
63	20240415	173900	734187004	1941	1941	1941	1941	0
64	20240415	173800	734187004	1941	1941	1941	1941	0
65	20240415	173700	734187004	1941	1941	1941	1941	0
66	20240415	173600	734187004	1941	1941	1941	1941	0
67	20240415	173500	734187004	1941	1941	1941	1941	0
68	20240415	173400	734187004	1941	1941	1941	1941	0
69	20240415	173300	734187004	1941	1941	1941	1941	0
70	20240415	173200	734187004	1941	1941	1941	1941	0
71	20240415	173100	734187004	1941	1941	1941	1941	0
72	20240415	173000	734187004	1941	1941	1941	1941	0
73	20240415	172900	734187004	1941	1941	1941	1941	0
74	20240415	172800	734187004	1941	1941	1941	1941	0
75	20240415	172700	734187004	1941	1941	1941	1941	0
76	20240415	172600	734187004	1941	1941	1941	1941	0
77	20240415	172500	734187004	1941	1941	1941	1941	0
78	20240415	172400	734187004	1941	1941	1941	1941	0
79	20240415	172300	734187004	1941	1941	1941	1941	0
80	20240415	172200	734187004	1941	1941	1941	1941	0
81	20240415	172100	734187004	1941	1941	1941	1941	0
82	20240415	172000	734187004	1941	1941	1941	1941	0
83	20240415	171900	734187004	1941	1941	1941	1941	0
84	20240415	171800	734187004	1941	1941	1941	1941	0
85	20240415	171700	734187004	1941	1941	1941	1941	0
86	20240415	171600	734187004	1941	1941	1941	1941	0
87	20240415	171500	734187004	1941	1941	1941	1941	0
88	20240415	171400	734187004	1941	1941	1941	1941	0
89	20240415	171300	734187004	1941	1941	1941	1941	0
90	20240415	171200	734187004	1941	1941	1941	1941	0
91	20240415	171100	734187004	1941	1941	1941	1941	0
92	20240415	171000	734187004	1941	1941	1941	1941	4434
93	20240415	170900	734187004	1941	1941	1941	1941	0
94	20240415	170800	734187004	1941	1941	1941	1941	0
95	20240415	170700	734187004	1941	1941	1941	1941	0
96	20240415	170600	734187004	1941	1941	1941	1941	0
97	20240415	170500	734187004	1941	1941	1941	1941	0
98	20240415	170400	734187004	1941	1941	1941	1941	0
99	20240415	170300	734187004	1941	1941	1941	1941	0
100	20240415	170200	734187004	1941	1941	1941	1941	0
101	20240415	170100	734187004	1941	1941	1941	1941	0
102	20240415	170000	734187004	1941	1941	1941	1941	0
103	20240415	165900	734187004	1941	1941	1941	1941	0
104	20240415	165800	734187004	1941	1941	1941	1941	0
105	20240415	165700	734187004	1941	1941	1941	1941	0
106	20240415	165600	734187004	1941	1941	1941	1941	0
107	20240415	165500	734187004	1941	1941	1941	1941	0
108	20240415	165400	734187004	1941	1941	1941	1941	0
109	20240415	165300	734187004	1941	1941	1941	1941	0
110	20240415	165200	734187004	1941	1941	1941	1941	0
111	20240415	165100	734187004	1941	1941	1941	1941	0
112	20240415	165000	734187004	1941	1941	1941	1941	0
113	20240415	164900	734187004	1941	1941	1941	1941	0
114	20240415	164800	734187004	1941	1941	1941	1941	0
115	20240415	164700	734187004	1941	1941	1941	1941	0
116	20240415	164600	734187004	1941	1941	1941	1941	0
117	20240415	164500	734187004	1941	1941	1941	1941	0
118	20240415	164400	734187004	1941	1941	1941	1941	0
119	20240415	164300	734187004	1941	1941	1941	1941	0
120	20240415	164200	734187004	1941	1941	1941	1941	0
121	20240415	164100	734187004	1941	1941	1941	1941	0
122	20240415	164000	734187004	1941	1941	1941	1941	4434
123	20240415	163900	734187004	1941	1941	1941	1941	0
124	20240415	163800	734187004	1941	1941	1941	1941	0
125	20240415	163700	734187004	1941	1941	1941	1941	0
126	20240415	163600	734187004	1941	1941	1941	1941	0
127	20240415	163500	734187004	1941	1941	1941	1941	0
128	20240415	163400	734187004	1941	1941	1941	1941	0
129	20240415	163300	734187004	1941	1941	1941	1941	0
130	20240415	163200	734187004	1941	1941	1941	1941	0
131	20240415	163100	734187004	1941	1941	1941	1941	0
132	20240415	163000	734187004	1941	1941	1941	1941	0
133	20240415	162900	734187004	1941	1941	1941	1941	0
134	20240415	162800	734187004	1941	1941	1941	1941	0
135	20240415	162700	734187004	1941	1941	1941	1941	0
136	20240415	162600	734187004	1941	1941	1941	1941	0
137	20240415	162500	734187004	1941	1941	1941	1941	0
138	20240415	162400	734187004	1941	1941	1941	1941	0
139	20240415	162300	734187004	1941	1941	1941	1941	0
140	20240415	162200	734187004	1941	1941	1941	1941	0
141	20240415	162100	734187004	1941	1941	1941	1941	0
142	20240415	162000	734187004	1941	1941	1941	1941	0
143	20240415	161900	734187004	1941	1941	1941	1941	0
144	20240415	161800	734187004	1941	1941	1941	1941	0
145	20240415	161700	734187004	1941	1941	1941	1941	0
146	20240415	161600	734187004	1941	1941	1941	1941	0
147	20240415	161500	734187004	1941	1941	1941	1941	0
148	20240415	161400	734187004	1941	1941	1941	1941	0
149	20240415	161300	734187004	1941	1941	1941	1941	0
150	20240415	161200	734187004	1941	1941	1941	1941	0
151	20240415	161100	734187004	1941	1941	1941	1941	0
152	20240415	161000	734187004	1941	1941	1941	1941	4434
153	20240415	160900	734187004	1941	1941	1941	1941	0
154	20240415	160800	734187004	1941	1941	1941	1941	0
155	20240415	160700	734187004	1941	1941	1941	1941	0
156	20240415	160600	734187004	1941	1941	1941	1941	0
157	20240415	160500	734187004	1941	1941	1941	1941	0
158	20240415	160400	734187004	1941	1941	1941	1941	0
159	20240415	160300	734187004	1941	1941	1941	1941	0
160	20240415	160200	734187004	1941	1941	1941	1941	0
161	20240415	160100	734187004	1941	1941	1941	1941	0
162	20240415	160000	734187004	1941	1941	1941	1941	0
163	20240415	155900	734187004	1941	1941	1941	1941	0
164	20240415	155800	734187004	1941	1941	1941	1941	0
165	20240415	155700	734187004	1941	1941	1941	1941	0
166	20240415	155600	734187004	1941	1941	1941	1941	0
167	20240415	155500	734187004	1941	1941	1941	1941	0
168	20240415	155400	734187004	1941	1941	1941	1941	0
169	20240415	155300	734187004	1941	1941	1941	1941	0
170	20240415	155200	734187004	1941	1941	1941	1941	0
171	20240415	155100	734187004	1941	1941	1941	1941	0
172	20240415	155000	734187004	1941	1941	1941	1941	0
173	20240415	154900	734187004	1941	1941	1941	1941	0
174	20240415	154800	734187004	1941	1941	1941	1941	0
175	20240415	154700	734187004	1941	1941	1941	1941	0
176	20240415	154600	734187004	1941	1941	1941	1941	0
177	20240415	154500	734187004	1941	1941	1941	1941	0
178	20240415	154400	734187004	1941	1941	1941	1941	0
179	20240415	154300	734187004	1941	1941	1941	1941	0
180	20240415	154200	734187004	1941	1941	1941	1941	0
181	20240415	154100	734187004	1941	1941	1941	1941	0
182	20240415	154000	734187004	1941	1941	1941	1941	4434
183	20240415	153900	734187004	1941	1941	1941	1941	0
184	20240415	153800	734187004	1941	1941	1941	1941	0
185	20240415	153700	734187004	1941	1941	1941	1941	0
186	20240415	153600	734187004	1941	1941	1941	1941	0
187	20240415	153500	734187004	1941	1941	1941	1941	0
188	20240415	153400	734187004	1941	1941	1941	1941	0
189	20240415	153300	734187004	1941	1941	1941	1941	0
190	20240415	153200	734187004	1941	1941	1941	1941	0
191	20240415	153100	734187004	1941	1941	1941	1941	0
192	20240415	153000	734187004	1941	1941	1941	1941	4434
193	20240415	152900	725580610	1941	1941	1941	1941	0
194	20240415	152800	725580610	1941	1941	1941	1941	0
195	20240415	152700	725580610	1941	1941	1941	1941	0
196	20240415	152600	725580610	1941	1941	1941	1941	0
197	20240415	152500	725580610	1941	1941	1941	1941	0
198	20240415	152400	725580610	1941	1941	1941	1941	0
199	20240415	152300	725580610	1941	1941	1941	1941	0
200	20240415	152200	725580610	1941	1941	1941	1941	0
201	20240415	152100	725580610	1941	1941	1941	1941	0
202	20240415	152000	725580610	1941	1941	1941	1941	0
203	20240415	151900	725580610	1941	1941	1941	1941	0
204	20240415	151800	725580610	1941	1941	1941	1941	6
205	20240415	151700	725568964	1943	1942	1948	1942	4064
206	20240415	151600	717652333	1945	1945	1945	1945	1156
207	20240415	151500	715403913	1945	1945	1945	1945	0
208	20240415	151400	715403913	1945	1945	1945	1945	0
209	20240415	151300	715403913	1945	1943	1945	1943	20
210	20240415	151200	715365051	1940	1944	1944	1940	2336
211	20240415	151100	710829074	1945	1945	1945	1945	0
212	20240415	151000	710829074	1945	1945	1945	1945	1
213	20240415	150900	710827129	1943	1943	1943	1943	285
214	20240415	150800	710273374	1943	1943	1943	1943	0
215	20240415	150700	710273374	1943	1940	1943	1940	350
216	20240415	150600	709593709	1940	1940	1940	1940	1
217	20240415	150500	709591769	1943	1945	1945	1942	1016
218	20240415	150400	707616453	1945	1946	1946	1945	92
219	20240415	150300	707437462	1947	1947	1947	1947	123
220	20240415	150200	707197981	1949	1952	1952	1948	63
221	20240415	150100	707075159	1949	1949	1949	1949	0
222	20240415	150000	707075159	1949	1952	1952	1949	46
223	20240415	145900	706985370	1947	1947	1947	1946	177
224	20240415	145800	706640913	1947	1947	1947	1947	0
225	20240415	145700	706640913	1947	1947	1947	1947	1
226	20240415	145600	706638966	1952	1947	1952	1947	10
227	20240415	145500	706619486	1947	1941	1947	1941	72
228	20240415	145400	706479572	1940	1940	1940	1940	0
229	20240415	145300	706479572	1940	1940	1942	1940	106
230	20240415	145200	706273920	1940	1940	1940	1940	32
231	20240415	145100	706211840	1942	1940	1952	1940	306
232	20240415	145000	705617461	1940	1939	1940	1939	173
233	20240415	144900	705281963	1940	1940	1940	1940	1062
234	20240415	144800	703221683	1940	1940	1940	1940	19
235	20240415	144700	703184823	1941	1941	1941	1941	36
236	20240415	144600	703114947	1941	1943	1943	1941	1895
237	20240415	144500	699435090	1941	1943	1943	1941	1272
238	20240415	144400	696963693	1944	1944	1944	1944	25
239	20240415	144300	696915093	1946	1946	1946	1946	0
240	20240415	144200	696915093	1946	1946	1946	1946	0
241	20240415	144100	696915093	1946	1946	1946	1946	0
242	20240415	144000	696915093	1946	1946	1946	1946	6
243	20240415	143900	696903417	1943	1945	1945	1943	500
244	20240415	143800	695931668	1944	1944	1944	1944	11
245	20240415	143700	695910284	1945	1945	1945	1945	0
246	20240415	143600	695910284	1945	1945	1945	1945	307
247	20240415	143500	695313169	1946	1946	1946	1946	0
248	20240415	143400	695313169	1946	1946	1946	1946	1
249	20240415	143300	695311223	1947	1947	1947	1947	792
250	20240415	143200	693769199	1947	1948	1948	1945	1277
251	20240415	143100	691282906	1948	1948	1948	1948	0
252	20240415	143000	691282906	1948	1948	1948	1948	0
253	20240415	142900	691282906	1948	1952	1952	1948	1103
254	20240415	142800	689132402	1951	1951	1951	1951	44
255	20240415	142700	689046558	1949	1950	1951	1949	14
256	20240415	142600	689019253	1950	1950	1950	1950	76
257	20240415	142500	688871053	1950	1950	1950	1950	2
258	20240415	142400	688867153	1950	1951	1951	1950	27
259	20240415	142300	688814500	1950	1950	1950	1950	48
260	20240415	142200	688720900	1950	1950	1950	1950	2
261	20240415	142100	688717000	1950	1950	1950	1950	12
262	20240415	142000	688693600	1951	1951	1951	1951	0
263	20240415	141900	688693600	1951	1947	1951	1947	2
264	20240415	141800	688689702	1947	1947	1947	1947	3
265	20240415	141700	688683861	1947	1947	1947	1947	1
266	20240415	141600	688681914	1952	1945	1952	1945	1158
267	20240415	141500	686422645	1950	1950	1950	1950	0
268	20240415	141400	686422645	1950	1950	1950	1950	0
269	20240415	141300	686422645	1950	1950	1950	1950	0
270	20240415	141200	686422645	1950	1950	1950	1950	2
271	20240415	141100	686418745	1946	1946	1946	1944	1050
272	20240415	141000	684376161	1948	1948	1950	1948	1213
273	20240415	140900	682013219	1948	1946	1948	1946	21
274	20240415	140800	681972317	1946	1946	1946	1946	100
275	20240415	140700	681777717	1945	1945	1945	1945	10
276	20240415	140600	681758267	1944	1944	1944	1944	2
277	20240415	140500	681754379	1943	1944	1944	1943	129
278	20240415	140400	681503725	1948	1947	1948	1945	1219
279	20240415	140300	679130383	1948	1955	1955	1948	1314
280	20240415	140200	676566182	1956	1958	1958	1956	65
281	20240415	140100	676438917	1959	1960	1961	1959	4397
282	20240415	140000	667820533	1960	1964	1964	1960	13
283	20240415	135900	667795010	1964	1964	1964	1964	79
284	20240415	135800	667639854	1963	1963	1963	1963	0
285	20240415	135700	667639854	1963	1964	1964	1963	2
286	20240415	135600	667635927	1962	1956	1962	1956	1757
287	20240415	135500	664189742	1956	1955	1956	1955	1032
288	20240415	135400	662172180	1955	1955	1955	1955	0
289	20240415	135300	662172180	1955	1955	1955	1955	179
290	20240415	135200	661822235	1955	1955	1955	1955	10
291	20240415	135100	661802685	1954	1950	1954	1950	846
292	20240415	135000	660151314	1948	1948	1948	1948	42
293	20240415	134900	660069498	1945	1945	1945	1945	0
294	20240415	134800	660069498	1945	1945	1945	1945	997
295	20240415	134700	658130333	1945	1945	1945	1945	0
296	20240415	134600	658130333	1945	1945	1945	1945	0
297	20240415	134500	658130333	1945	1945	1945	1945	0
298	20240415	134400	658130333	1945	1945	1945	1945	0
299	20240415	134300	658130333	1945	1945	1945	1943	1019
300	20240415	134200	656148381	1945	1950	1950	1945	150
301	20240415	134100	655856395	1945	1945	1945	1945	0
302	20240415	134000	655856395	1945	1945	1945	1945	0
303	20240415	133900	655856395	1945	1945	1945	1945	0
304	20240415	133800	655856395	1945	1945	1945	1945	0
305	20240415	133700	655856395	1945	1945	1945	1945	500
306	20240415	133600	654883895	1945	1945	1945	1945	0
307	20240415	133500	654883895	1945	1945	1945	1945	0
308	20240415	133400	654883895	1945	1943	1945	1940	3001
309	20240415	133300	649058821	1945	1945	1945	1945	0
310	20240415	133200	649058821	1945	1942	1945	1942	687
311	20240415	133100	647723343	1941	1941	1941	1941	0
312	20240415	133000	647723343	1941	1940	1941	1939	1164
313	20240415	132900	645465202	1940	1940	1940	1940	0
314	20240415	132800	645465202	1940	1940	1940	1940	63
315	20240415	132700	645342982	1940	1942	1942	1940	28
316	20240415	132600	645288626	1943	1943	1943	1943	0
317	20240415	132500	645288626	1943	1944	1944	1943	6
318	20240415	132400	645276963	1944	1944	1944	1944	1
319	20240415	132300	645275019	1944	1945	1945	1944	11
320	20240415	132200	645253625	1945	1945	1945	1945	1
321	20240415	132100	645251680	1947	1947	1947	1947	1
322	20240415	132000	645249733	1946	1948	1948	1946	5
323	20240415	131900	645239998	1946	1946	1946	1946	16
324	20240415	131800	645208862	1946	1947	1947	1946	42
325	20240415	131700	645127129	1947	1947	1947	1947	0
326	20240415	131600	645127129	1947	1947	1947	1947	0
327	20240415	131500	645127129	1947	1947	1947	1947	5141
328	20240415	131400	635117602	1942	1942	1942	1942	0
329	20240415	131300	635117602	1942	1947	1947	1942	2554
330	20240415	131200	630156651	1951	1951	1951	1951	1
331	20240415	131100	630154700	1951	1951	1951	1951	2
332	20240415	131000	630150798	1945	1944	1945	1944	78
333	20240415	130900	629999164	1944	1944	1944	1944	500
334	20240415	130800	629027164	1944	1944	1944	1944	0
335	20240415	130700	629027164	1944	1944	1944	1944	0
336	20240415	130600	629027164	1944	1946	1946	1944	19
337	20240415	130500	628990209	1945	1945	1945	1945	0
338	20240415	130400	628990209	1945	1941	1945	1941	211
339	20240415	130300	628580614	1941	1941	1941	1941	0
340	20240415	130200	628580614	1941	1943	1943	1936	5619
341	20240415	130100	617681171	1942	1942	1942	1942	200
342	20240415	130000	617292771	1951	1943	1951	1943	710
343	20240415	125900	615913225	1943	1943	1943	1943	0
344	20240415	125800	615913225	1943	1943	1943	1943	101
345	20240415	125700	615716982	1943	1943	1943	1943	0
346	20240415	125600	615716982	1943	1946	1946	1943	2570
347	20240415	125500	610722579	1951	1951	1951	1951	500
348	20240415	125400	609747079	1951	1951	1951	1951	50
349	20240415	125300	609649529	1951	1950	1951	1950	1800
350	20240415	125200	606138229	1950	1946	1950	1946	21
351	20240415	125100	606097359	1946	1946	1946	1946	0
352	20240415	125000	606097359	1946	1946	1946	1946	2
353	20240415	124900	606093467	1946	1946	1946	1946	7
354	20240415	124800	606079845	1946	1946	1946	1946	0
355	20240415	124700	606079845	1946	1946	1946	1946	2
356	20240415	124600	606075953	1949	1949	1949	1949	0
357	20240415	124500	606075953	1949	1949	1949	1949	0
358	20240415	124400	606075953	1949	1951	1951	1949	116
359	20240415	124300	605849851	1951	1951	1951	1951	0
360	20240415	124200	605849851	1951	1951	1951	1951	1
361	20240415	124100	605847900	1950	1949	1950	1949	649
362	20240415	124000	604582450	1949	1949	1949	1949	200
363	20240415	123900	604192650	1950	1950	1950	1950	0
364	20240415	123800	604192650	1950	1950	1950	1950	10
365	20240415	123700	604173150	1950	1950	1950	1950	50
366	20240415	123600	604075650	1950	1951	1951	1949	1396
367	20240415	123500	601353395	1950	1948	1950	1948	1004
368	20240415	123400	599396166	1945	1945	1945	1945	1068
369	20240415	123300	597318906	1945	1945	1945	1945	0
370	20240415	123200	597318906	1945	1943	1945	1943	48
371	20240415	123100	597225638	1943	1943	1943	1943	100
372	20240415	123000	597031338	1944	1945	1945	1944	27
373	20240415	122900	596978825	1944	1944	1944	1944	0
374	20240415	122800	596978825	1944	1944	1944	1944	9
375	20240415	122700	596961329	1943	1943	1943	1943	13
376	20240415	122600	596936070	1943	1943	1943	1943	826
377	20240415	122500	595331152	1945	1944	1945	1943	1882
378	20240415	122400	591671456	1945	1945	1945	1945	121
379	20240415	122300	591436111	1948	1948	1948	1948	0
380	20240415	122200	591436111	1948	1948	1948	1948	6
381	20240415	122100	591424423	1949	1949	1949	1949	0
382	20240415	122000	591424423	1949	1946	1949	1944	688
383	20240415	121900	590086391	1946	1946	1946	1946	0
384	20240415	121800	590086391	1946	1946	1946	1946	272
385	20240415	121700	589557079	1945	1945	1945	1945	1
386	20240415	121600	589555134	1942	1942	1942	1942	10
387	20240415	121500	589535714	1942	1943	1943	1942	91
388	20240415	121400	589358911	1944	1944	1944	1944	0
389	20240415	121300	589358911	1944	1945	1946	1944	899
390	20240415	121200	587610385	1946	1947	1947	1946	100
391	20240415	121100	587415735	1946	1952	1952	1946	2588
392	20240415	121000	582369033	1953	1955	1956	1953	533
393	20240415	120900	581327190	1956	1956	1956	1956	100
394	20240415	120800	581131590	1955	1955	1955	1955	0
395	20240415	120700	581131590	1955	1955	1955	1955	0
396	20240415	120600	581131590	1955	1955	1955	1955	8
397	20240415	120500	581115950	1954	1954	1954	1954	202
398	20240415	120400	580721242	1954	1954	1954	1954	0
399	20240415	120300	580721242	1954	1954	1954	1954	44
400	20240415	120200	580635266	1954	1954	1954	1954	0
401	20240415	120100	580635266	1954	1954	1954	1954	0
402	20240415	120000	580635266	1954	1954	1954	1954	0
403	20240415	115900	580635266	1954	1954	1954	1954	0
404	20240415	115800	580635266	1954	1954	1954	1954	23
405	20240415	115700	580590324	1953	1954	1954	1953	34
406	20240415	115600	580523918	1954	1959	1959	1954	2604
407	20240415	115500	575429647	1959	1959	1959	1959	0
408	20240415	115400	575429647	1959	1959	1959	1959	44
409	20240415	115300	575343451	1959	1959	1959	1959	0
410	20240415	115200	575343451	1959	1959	1959	1959	0
411	20240415	115100	575343451	1959	1959	1959	1959	0
412	20240415	115000	575343451	1959	1959	1959	1959	2
413	20240415	114900	575339533	1959	1959	1959	1959	0
414	20240415	114800	575339533	1959	1959	1959	1959	0
415	20240415	114700	575339533	1959	1959	1959	1959	186
416	20240415	114600	574975159	1959	1959	1959	1959	0
417	20240415	114500	574975159	1959	1959	1959	1959	0
418	20240415	114400	574975159	1959	1959	1959	1959	0
419	20240415	114300	574975159	1959	1959	1959	1959	0
420	20240415	114200	574975159	1959	1959	1959	1959	0
421	20240415	114100	574975159	1959	1958	1959	1958	195
422	20240415	114000	574593211	1958	1958	1958	1958	5
423	20240415	113900	574583421	1959	1959	1959	1959	28
424	20240415	113800	574528569	1959	1959	1959	1959	0
425	20240415	113700	574528569	1959	1963	1963	1959	3033
426	20240415	113600	568579974	1963	1968	1968	1963	822
427	20240415	113500	566964493	1968	1972	1972	1967	1374
428	20240415	113400	564259839	1975	1974	1975	1974	5238
429	20240415	113300	553914800	1971	1975	1975	1971	15724
430	20240415	113200	522862553	1972	1978	1978	1972	9168
431	20240415	113100	504749113	1979	1980	1980	1979	15
432	20240415	113000	504719423	1981	1981	1981	1981	0
433	20240415	112900	504719423	1981	1975	1981	1975	165
434	20240415	112800	504393474	1972	1972	1972	1972	0
435	20240415	112700	504393474	1972	1973	1973	1972	244
436	20240415	112600	503912304	1976	1976	1976	1976	0
437	20240415	112500	503912304	1976	1976	1976	1976	0
438	20240415	112400	503912304	1976	1976	1976	1976	1
439	20240415	112300	503910328	1975	1975	1975	1975	0
440	20240415	112200	503910328	1975	1980	1980	1975	5017
441	20240415	112100	493976673	1975	1975	1975	1975	4
442	20240415	112000	493968773	1980	1976	1980	1976	3
443	20240415	111900	493962841	1975	1981	1985	1975	1076
444	20240415	111800	491836213	1980	1993	1993	1980	954
445	20240415	111700	489935531	1993	2010	2010	1993	12662
446	20240415	111600	464619250	2010	2005	2010	2005	1204
447	20240415	111500	462199230	2005	2005	2005	2005	5
448	20240415	111400	462189205	2005	2000	2005	2000	2026
449	20240415	111300	458137075	2015	2010	2015	2010	1458
450	20240415	111200	455199360	2015	2000	2015	2000	1397
451	20240415	111100	452384555	2010	2000	2010	2000	2817
452	20240415	111000	446735255	2000	1992	2005	1992	6931
453	20240415	110900	432878389	1991	1991	1991	1991	563
454	20240415	110800	431757456	1991	1991	1991	1991	2246
455	20240415	110700	427285670	1991	1992	1992	1991	2193
456	20240415	110600	422919406	1991	1984	1992	1984	20004
457	20240415	110500	383136452	1983	1982	1989	1982	5010
458	20240415	110400	373201608	1983	1978	1983	1978	685
459	20240415	110300	371843258	1978	1983	1983	1978	2
460	20240415	110200	371839297	1978	1983	1983	1978	6
461	20240415	110100	371827424	1978	1983	1983	1978	6
462	20240415	110000	371815546	1975	1980	1983	1975	4153
463	20240415	105900	363593383	1978	1978	1978	1978	0
464	20240415	105800	363593383	1978	1978	1979	1978	454
465	20240415	105700	362695295	1978	1978	1978	1978	0
466	20240415	105600	362695295	1978	1977	1978	1977	218
467	20240415	105500	362264294	1977	1974	1977	1974	775
468	20240415	105400	360733723	1971	1973	1973	1971	100
469	20240415	105300	360536603	1973	1973	1973	1973	0
470	20240415	105200	360536603	1973	1973	1973	1973	0
471	20240415	105100	360536603	1973	1973	1973	1973	194
472	20240415	105000	360153841	1969	1969	1969	1969	0
473	20240415	104900	360153841	1969	1969	1969	1969	0
474	20240415	104800	360153841	1969	1969	1969	1969	0
475	20240415	104700	360153841	1969	1970	1970	1969	619
476	20240415	104600	358934454	1970	1970	1970	1970	783
477	20240415	104500	357391944	1970	1970	1970	1970	3
478	20240415	104400	357386034	1969	1969	1969	1969	7
479	20240415	104300	357372251	1969	1969	1969	1969	16
480	20240415	104200	357340747	1968	1969	1969	1967	645
481	20240415	104100	356071955	1966	1970	1970	1966	2270
482	20240415	104000	351600695	1971	1971	1971	1971	1
483	20240415	103900	351598724	1969	1970	1970	1969	3000
484	20240415	103800	345691723	1974	1974	1974	1974	0
485	20240415	103700	345691723	1974	1969	1974	1969	422
486	20240415	103600	344860705	1974	1974	1974	1974	22
487	20240415	103500	344817277	1967	1969	1969	1966	1114
488	20240415	103400	342625909	1973	1973	1973	1973	3853
489	20240415	103300	335023940	1974	1979	1979	1974	11
490	20240415	103200	335002176	1970	1970	1970	1970	0
491	20240415	103100	335002176	1970	1972	1972	1970	1569
492	20240415	103000	331911226	1974	1968	1979	1968	4975
493	20240415	102900	322111660	1968	1967	1968	1967	145
494	20240415	102800	321826439	1967	1967	1967	1967	100
495	20240415	102700	321629739	1963	1963	1963	1963	350
496	20240415	102600	320942689	1962	1958	1962	1958	1202
497	20240415	102500	318586728	1956	1957	1957	1956	20
498	20240415	102400	318547590	1958	1958	1958	1958	0
499	20240415	102300	318547590	1958	1958	1958	1958	0
500	20240415	102200	318547590	1958	1955	1958	1955	1144
501	20240415	102100	316310363	1955	1955	1955	1955	1
502	20240415	102000	316308408	1951	1951	1951	1951	435
503	20240415	101900	315459723	1951	1951	1951	1951	102
504	20240415	101800	315260721	1951	1951	1951	1951	6
505	20240415	101700	315249015	1951	1951	1951	1951	3797
506	20240415	101600	307841068	1951	1948	1951	1947	319
507	20240415	101500	307219166	1948	1949	1949	1948	2520
508	20240415	101400	302310194	1950	1951	1951	1950	601
509	20240415	101300	301137644	1950	1948	1950	1948	572
510	20240415	101200	300023226	1946	1952	1952	1946	318
511	20240415	101100	299403877	1951	1951	1951	1951	2300
512	20240415	101000	294916577	1951	1952	1952	1949	746
513	20240415	100900	293461168	1951	1954	1954	1951	124
514	20240415	100800	293219221	1953	1953	1953	1953	0
515	20240415	100700	293219221	1953	1955	1955	1953	22
516	20240415	100600	293176251	1956	1957	1957	1956	886
517	20240415	100500	291442350	1957	1957	1958	1957	1263
518	20240415	100400	288970658	1957	1957	1957	1957	50
519	20240415	100300	288872808	1957	1957	1957	1957	482
520	20240415	100200	287929534	1954	1955	1955	1954	710
521	20240415	100100	286541694	1957	1957	1957	1957	25
522	20240415	100000	286492769	1957	1956	1957	1956	361
523	20240415	095900	285786493	1956	1956	1956	1956	20
524	20240415	095800	285747373	1957	1955	1957	1954	978
525	20240415	095700	283834177	1955	1955	1955	1955	3
526	20240415	095600	283828312	1955	1955	1955	1955	20
527	20240415	095500	283789212	1947	1947	1947	1947	327
528	20240415	095400	283152543	1947	1952	1952	1947	5337
529	20240415	095300	272759799	1956	1946	1956	1946	683
530	20240415	095200	271430026	1946	1946	1946	1946	200
531	20240415	095100	271040826	1946	1945	1948	1945	3026
532	20240415	095000	265149204	1945	1945	1945	1945	6
533	20240415	094900	265137534	1949	1949	1949	1949	0
534	20240415	094800	265137534	1949	1949	1949	1949	9
535	20240415	094700	265119993	1949	1940	1949	1940	72
536	20240415	094600	264980304	1940	1947	1947	1939	2282
537	20240415	094500	260554992	1947	1948	1948	1947	41
538	20240415	094400	260475125	1948	1952	1952	1948	742
539	20240415	094300	259029689	1951	1951	1951	1951	1
540	20240415	094200	259027738	1956	1945	1956	1945	316
541	20240415	094100	258412183	1940	1944	1944	1940	46
542	20240415	094000	258322763	1944	1948	1948	1944	3
543	20240415	093900	258316927	1948	1948	1948	1948	2
544	20240415	093800	258313031	1948	1949	1949	1940	1414
545	20240415	093700	255569733	1940	1948	1952	1939	4196
546	20240415	093600	247417697	1958	1944	1958	1944	1583
547	20240415	093500	244329194	1944	1942	1944	1939	312
548	20240415	093400	243723118	1940	1937	1940	1937	2043
549	20240415	093300	239761310	1939	1939	1939	1939	30
550	20240415	093200	239703140	1929	1929	1929	1929	38
551	20240415	093100	239629838	1928	1938	1938	1928	4384
552	20240415	093000	231175645	1937	1932	1937	1932	668
553	20240415	092900	229881734	1937	1937	1937	1930	23
554	20240415	092800	229837253	1937	1937	1937	1937	1
555	20240415	092700	229835316	1937	1939	1939	1926	226
556	20240415	092600	229399530	1924	1939	1939	1924	1654
557	20240415	092500	226215234	1939	1939	1939	1939	24
558	20240415	092400	226168698	1940	1926	1940	1926	301
559	20240415	092300	225588958	1930	1923	1930	1923	2186
560	20240415	092200	221374686	1918	1918	1918	1915	2910
561	20240415	092100	215796555	1918	1920	1921	1918	2226
562	20240415	092000	211525860	1922	1925	1928	1921	4046
563	20240415	091900	203748800	1925	1931	1931	1925	9353
564	20240415	091800	185729235	1930	1931	1931	1930	142
565	20240415	091700	185455142	1931	1932	1932	1931	1034
566	20240415	091600	183458154	1931	1933	1947	1931	2124
567	20240415	091500	179354227	1933	1941	1945	1933	3974
568	20240415	091400	171670442	1942	1937	1942	1937	13
569	20240415	091300	171645256	1937	1950	1950	1937	1502
570	20240415	091200	168718522	1950	1948	1950	1936	959
571	20240415	091100	166851702	1940	1935	1940	1935	381
572	20240415	091000	166113059	1939	1939	1939	1939	1
573	20240415	090900	166111120	1940	1932	1940	1927	1071
574	20240415	090800	164043914	1936	1925	1936	1918	6123
575	20240415	090700	152246310	1925	1932	1932	1920	3710
576	20240415	090600	145116541	1932	1947	1947	1923	3652
577	20240415	090500	138072618	1936	1930	1946	1930	7501
578	20240415	090400	123569393	1934	1947	1947	1926	1793
579	20240415	090300	120099316	1947	1963	1963	1947	9046
580	20240415	090200	102455396	1951	1956	1959	1951	3273
581	20240415	090100	96058280	1950	1974	1974	1950	7705
582	20240415	090000	81001259	1995	2000	2000	1974	40542