KissMeData/004100/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	184200	328759679	1933	1933	1933	1933	4797
3	20240426	184100	328759679	1933	1933	1933	1933	0
4	20240426	184000	328759679	1933	1933	1933	1933	0
5	20240426	183900	328759679	1933	1933	1933	1933	0
6	20240426	183800	328759679	1933	1933	1933	1933	0
7	20240426	183700	328759679	1933	1933	1933	1933	0
8	20240426	183600	328759679	1933	1933	1933	1933	0
9	20240426	183500	328759679	1933	1933	1933	1933	0
10	20240426	183400	328759679	1933	1933	1933	1933	0
11	20240426	183300	328759679	1933	1933	1933	1933	0
12	20240426	183200	328759679	1933	1933	1933	1933	0
13	20240426	183100	328759679	1933	1933	1933	1933	0
14	20240426	183000	328759679	1933	1933	1933	1933	0
15	20240426	182900	328759679	1933	1933	1933	1933	0
16	20240426	182800	328759679	1933	1933	1933	1933	0
17	20240426	182700	328759679	1933	1933	1933	1933	0
18	20240426	182600	328759679	1933	1933	1933	1933	0
19	20240426	182500	328759679	1933	1933	1933	1933	0
20	20240426	182400	328759679	1933	1933	1933	1933	0
21	20240426	182300	328759679	1933	1933	1933	1933	0
22	20240426	182200	328759679	1933	1933	1933	1933	0
23	20240426	182100	328759679	1933	1933	1933	1933	0
24	20240426	182000	328759679	1933	1933	1933	1933	0
25	20240426	181900	328759679	1933	1933	1933	1933	0
26	20240426	181800	328759679	1933	1933	1933	1933	0
27	20240426	181700	328759679	1933	1933	1933	1933	0
28	20240426	181600	328759679	1933	1933	1933	1933	0
29	20240426	181500	328759679	1933	1933	1933	1933	0
30	20240426	181400	328759679	1933	1933	1933	1933	0
31	20240426	181300	328759679	1933	1933	1933	1933	0
32	20240426	181200	328759679	1933	1933	1933	1933	4797
33	20240426	181100	328759679	1933	1933	1933	1933	0
34	20240426	181000	328759679	1933	1933	1933	1933	0
35	20240426	180900	328759679	1933	1933	1933	1933	0
36	20240426	180800	328759679	1933	1933	1933	1933	0
37	20240426	180700	328759679	1933	1933	1933	1933	0
38	20240426	180600	328759679	1933	1933	1933	1933	0
39	20240426	180500	328759679	1933	1933	1933	1933	0
40	20240426	180400	328759679	1933	1933	1933	1933	0
41	20240426	180300	328759679	1933	1933	1933	1933	0
42	20240426	180200	328759679	1933	1933	1933	1933	0
43	20240426	180100	328759679	1933	1933	1933	1933	0
44	20240426	180000	328759679	1933	1933	1933	1933	0
45	20240426	175900	328759679	1933	1933	1933	1933	0
46	20240426	175800	328759679	1933	1933	1933	1933	0
47	20240426	175700	328759679	1933	1933	1933	1933	0
48	20240426	175600	328759679	1933	1933	1933	1933	0
49	20240426	175500	328759679	1933	1933	1933	1933	0
50	20240426	175400	328759679	1933	1933	1933	1933	0
51	20240426	175300	328759679	1933	1933	1933	1933	0
52	20240426	175200	328759679	1933	1933	1933	1933	0
53	20240426	175100	328759679	1933	1933	1933	1933	0
54	20240426	175000	328759679	1933	1933	1933	1933	0
55	20240426	174900	328759679	1933	1933	1933	1933	0
56	20240426	174800	328759679	1933	1933	1933	1933	0
57	20240426	174700	328759679	1933	1933	1933	1933	0
58	20240426	174600	328759679	1933	1933	1933	1933	0
59	20240426	174500	328759679	1933	1933	1933	1933	0
60	20240426	174400	328759679	1933	1933	1933	1933	0
61	20240426	174300	328759679	1933	1933	1933	1933	0
62	20240426	174200	328759679	1933	1933	1933	1933	4797
63	20240426	174100	328759679	1933	1933	1933	1933	0
64	20240426	174000	328759679	1933	1933	1933	1933	0
65	20240426	173900	328759679	1933	1933	1933	1933	0
66	20240426	173800	328759679	1933	1933	1933	1933	0
67	20240426	173700	328759679	1933	1933	1933	1933	0
68	20240426	173600	328759679	1933	1933	1933	1933	0
69	20240426	173500	328759679	1933	1933	1933	1933	0
70	20240426	173400	328759679	1933	1933	1933	1933	0
71	20240426	173300	328759679	1933	1933	1933	1933	0
72	20240426	173200	328759679	1933	1933	1933	1933	0
73	20240426	173100	328759679	1933	1933	1933	1933	0
74	20240426	173000	328759679	1933	1933	1933	1933	0
75	20240426	172900	328759679	1933	1933	1933	1933	0
76	20240426	172800	328759679	1933	1933	1933	1933	0
77	20240426	172700	328759679	1933	1933	1933	1933	0
78	20240426	172600	328759679	1933	1933	1933	1933	0
79	20240426	172500	328759679	1933	1933	1933	1933	0
80	20240426	172400	328759679	1933	1933	1933	1933	0
81	20240426	172300	328759679	1933	1933	1933	1933	0
82	20240426	172200	328759679	1933	1933	1933	1933	0
83	20240426	172100	328759679	1933	1933	1933	1933	0
84	20240426	172000	328759679	1933	1933	1933	1933	0
85	20240426	171900	328759679	1933	1933	1933	1933	0
86	20240426	171800	328759679	1933	1933	1933	1933	0
87	20240426	171700	328759679	1933	1933	1933	1933	0
88	20240426	171600	328759679	1933	1933	1933	1933	0
89	20240426	171500	328759679	1933	1933	1933	1933	0
90	20240426	171400	328759679	1933	1933	1933	1933	0
91	20240426	171300	328759679	1933	1933	1933	1933	0
92	20240426	171200	328759679	1933	1933	1933	1933	4797
93	20240426	171100	328759679	1933	1933	1933	1933	0
94	20240426	171000	328759679	1933	1933	1933	1933	0
95	20240426	170900	328759679	1933	1933	1933	1933	0
96	20240426	170800	328759679	1933	1933	1933	1933	0
97	20240426	170700	328759679	1933	1933	1933	1933	0
98	20240426	170600	328759679	1933	1933	1933	1933	0
99	20240426	170500	328759679	1933	1933	1933	1933	0
100	20240426	170400	328759679	1933	1933	1933	1933	0
101	20240426	170300	328759679	1933	1933	1933	1933	0
102	20240426	170200	328759679	1933	1933	1933	1933	0
103	20240426	170100	328759679	1933	1933	1933	1933	0
104	20240426	170000	328759679	1933	1933	1933	1933	0
105	20240426	165900	328759679	1933	1933	1933	1933	0
106	20240426	165800	328759679	1933	1933	1933	1933	0
107	20240426	165700	328759679	1933	1933	1933	1933	0
108	20240426	165600	328759679	1933	1933	1933	1933	0
109	20240426	165500	328759679	1933	1933	1933	1933	0
110	20240426	165400	328759679	1933	1933	1933	1933	0
111	20240426	165300	328759679	1933	1933	1933	1933	0
112	20240426	165200	328759679	1933	1933	1933	1933	0
113	20240426	165100	328759679	1933	1933	1933	1933	0
114	20240426	165000	328759679	1933	1933	1933	1933	0
115	20240426	164900	328759679	1933	1933	1933	1933	0
116	20240426	164800	328759679	1933	1933	1933	1933	0
117	20240426	164700	328759679	1933	1933	1933	1933	0
118	20240426	164600	328759679	1933	1933	1933	1933	0
119	20240426	164500	328759679	1933	1933	1933	1933	0
120	20240426	164400	328759679	1933	1933	1933	1933	0
121	20240426	164300	328759679	1933	1933	1933	1933	0
122	20240426	164200	328759679	1933	1933	1933	1933	4797
123	20240426	164100	328759679	1933	1933	1933	1933	0
124	20240426	164000	328759679	1933	1933	1933	1933	0
125	20240426	163900	328759679	1933	1933	1933	1933	0
126	20240426	163800	328759679	1933	1933	1933	1933	0
127	20240426	163700	328759679	1933	1933	1933	1933	0
128	20240426	163600	328759679	1933	1933	1933	1933	0
129	20240426	163500	328759679	1933	1933	1933	1933	0
130	20240426	163400	328759679	1933	1933	1933	1933	0
131	20240426	163300	328759679	1933	1933	1933	1933	0
132	20240426	163200	328759679	1933	1933	1933	1933	0
133	20240426	163100	328759679	1933	1933	1933	1933	0
134	20240426	163000	328759679	1933	1933	1933	1933	0
135	20240426	162900	328759679	1933	1933	1933	1933	0
136	20240426	162800	328759679	1933	1933	1933	1933	0
137	20240426	162700	328759679	1933	1933	1933	1933	0
138	20240426	162600	328759679	1933	1933	1933	1933	0
139	20240426	162500	328759679	1933	1933	1933	1933	0
140	20240426	162400	328759679	1933	1933	1933	1933	0
141	20240426	162300	328759679	1933	1933	1933	1933	0
142	20240426	162200	328759679	1933	1933	1933	1933	0
143	20240426	162100	328759679	1933	1933	1933	1933	0
144	20240426	162000	328759679	1933	1933	1933	1933	0
145	20240426	161900	328759679	1933	1933	1933	1933	0
146	20240426	161800	328759679	1933	1933	1933	1933	0
147	20240426	161700	328759679	1933	1933	1933	1933	0
148	20240426	161600	328759679	1933	1933	1933	1933	0
149	20240426	161500	328759679	1933	1933	1933	1933	0
150	20240426	161400	328759679	1933	1933	1933	1933	0
151	20240426	161300	328759679	1933	1933	1933	1933	0
152	20240426	161200	328759679	1933	1933	1933	1933	4797
153	20240426	161100	328759679	1933	1933	1933	1933	0
154	20240426	161000	328759679	1933	1933	1933	1933	0
155	20240426	160900	328759679	1933	1933	1933	1933	0
156	20240426	160800	328759679	1933	1933	1933	1933	0
157	20240426	160700	328759679	1933	1933	1933	1933	0
158	20240426	160600	328759679	1933	1933	1933	1933	0
159	20240426	160500	328759679	1933	1933	1933	1933	0
160	20240426	160400	328759679	1933	1933	1933	1933	0
161	20240426	160300	328759679	1933	1933	1933	1933	0
162	20240426	160200	328759679	1933	1933	1933	1933	0
163	20240426	160100	328759679	1933	1933	1933	1933	0
164	20240426	160000	328759679	1933	1933	1933	1933	0
165	20240426	155900	328759679	1933	1933	1933	1933	0
166	20240426	155800	328759679	1933	1933	1933	1933	0
167	20240426	155700	328759679	1933	1933	1933	1933	0
168	20240426	155600	328759679	1933	1933	1933	1933	0
169	20240426	155500	328759679	1933	1933	1933	1933	0
170	20240426	155400	328759679	1933	1933	1933	1933	0
171	20240426	155300	328759679	1933	1933	1933	1933	0
172	20240426	155200	328759679	1933	1933	1933	1933	0
173	20240426	155100	328759679	1933	1933	1933	1933	0
174	20240426	155000	328759679	1933	1933	1933	1933	0
175	20240426	154900	328759679	1933	1933	1933	1933	0
176	20240426	154800	328759679	1933	1933	1933	1933	0
177	20240426	154700	328759679	1933	1933	1933	1933	0
178	20240426	154600	328759679	1933	1933	1933	1933	0
179	20240426	154500	328759679	1933	1933	1933	1933	0
180	20240426	154400	328759679	1933	1933	1933	1933	0
181	20240426	154300	328759679	1933	1933	1933	1933	0
182	20240426	154200	328759679	1933	1933	1933	1933	4797
183	20240426	154100	328759679	1933	1933	1933	1933	0
184	20240426	154000	328759679	1933	1933	1933	1933	0
185	20240426	153900	328759679	1933	1933	1933	1933	0
186	20240426	153800	328759679	1933	1933	1933	1933	0
187	20240426	153700	328759679	1933	1933	1933	1933	0
188	20240426	153600	328759679	1933	1933	1933	1933	0
189	20240426	153500	328759679	1933	1933	1933	1933	0
190	20240426	153400	328759679	1933	1933	1933	1933	0
191	20240426	153300	328759679	1933	1933	1933	1933	0
192	20240426	153200	328759679	1933	1933	1933	1933	0
193	20240426	153100	328759679	1933	1933	1933	1933	0
194	20240426	153000	328759679	1933	1933	1933	1933	4797
195	20240426	152900	319487078	1942	1942	1942	1942	0
196	20240426	152800	319487078	1942	1942	1942	1942	0
197	20240426	152700	319487078	1942	1942	1942	1942	0
198	20240426	152600	319487078	1942	1942	1942	1942	0
199	20240426	152500	319487078	1942	1942	1942	1942	0
200	20240426	152400	319487078	1942	1942	1942	1942	0
201	20240426	152300	319487078	1942	1942	1942	1942	0
202	20240426	152200	319487078	1942	1942	1942	1942	0
203	20240426	152100	319487078	1942	1942	1942	1942	0
204	20240426	152000	319487078	1942	1942	1942	1942	0
205	20240426	151900	319487078	1942	1940	1942	1936	1304
206	20240426	151800	316961386	1940	1936	1940	1936	382
207	20240426	151700	316220797	1936	1936	1936	1936	4
208	20240426	151600	316213053	1936	1936	1936	1936	4
209	20240426	151500	316205309	1936	1936	1936	1936	3
210	20240426	151400	316199501	1936	1935	1936	1935	5
211	20240426	151300	316189822	1935	1934	1935	1934	3
212	20240426	151200	316184018	1934	1934	1939	1934	736
213	20240426	151100	314758323	1934	1934	1934	1934	3
214	20240426	151000	314752521	1934	1934	1934	1934	350
215	20240426	150900	314075621	1936	1936	1936	1936	1
216	20240426	150800	314073685	1936	1936	1936	1936	10
217	20240426	150700	314054325	1936	1936	1936	1936	400
218	20240426	150600	313279925	1932	1932	1932	1932	0
219	20240426	150500	313279925	1932	1932	1932	1932	0
220	20240426	150400	313279925	1932	1932	1932	1932	0
221	20240426	150300	313279925	1932	1932	1932	1932	0
222	20240426	150200	313279925	1932	1934	1934	1932	478
223	20240426	150100	312356153	1934	1936	1936	1934	55
224	20240426	150000	312249683	1936	1936	1936	1936	15
225	20240426	145900	312220643	1935	1935	1935	1935	43
226	20240426	145800	312137438	1936	1936	1936	1936	0
227	20240426	145700	312137438	1936	1936	1936	1936	0
228	20240426	145600	312137438	1936	1936	1936	1936	0
229	20240426	145500	312137438	1936	1936	1936	1936	276
230	20240426	145400	311603102	1936	1936	1936	1936	240
231	20240426	145300	311138462	1936	1936	1936	1936	0
232	20240426	145200	311138462	1936	1936	1936	1936	15
233	20240426	145100	311109422	1936	1936	1936	1936	0
234	20240426	145000	311109422	1936	1936	1936	1936	0
235	20240426	144900	311109422	1936	1936	1936	1936	0
236	20240426	144800	311109422	1936	1936	1936	1936	0
237	20240426	144700	311109422	1936	1936	1936	1936	0
238	20240426	144600	311109422	1936	1936	1936	1936	0
239	20240426	144500	311109422	1936	1936	1936	1936	262
240	20240426	144400	310602190	1936	1936	1936	1936	0
241	20240426	144300	310602190	1936	1936	1936	1936	0
242	20240426	144200	310602190	1936	1936	1936	1936	0
243	20240426	144100	310602190	1936	1934	1936	1934	312
244	20240426	144000	309998160	1934	1934	1934	1934	0
245	20240426	143900	309998160	1934	1934	1934	1934	0
246	20240426	143800	309998160	1934	1934	1934	1934	0
247	20240426	143700	309998160	1934	1934	1934	1934	0
248	20240426	143600	309998160	1934	1935	1935	1934	400
249	20240426	143500	309224460	1934	1934	1934	1934	0
250	20240426	143400	309224460	1934	1934	1934	1934	0
251	20240426	143300	309224460	1934	1934	1934	1934	1048
252	20240426	143200	307197628	1933	1933	1933	1933	187
253	20240426	143100	306836157	1934	1934	1934	1934	0
254	20240426	143000	306836157	1934	1934	1934	1934	5
255	20240426	142900	306826487	1934	1934	1934	1934	62
256	20240426	142800	306706579	1933	1933	1933	1933	100
257	20240426	142700	306513279	1933	1928	1933	1928	371
258	20240426	142600	305796151	1928	1928	1928	1928	187
259	20240426	142500	305435615	1932	1931	1932	1931	285
260	20240426	142400	304885094	1927	1927	1927	1927	249
261	20240426	142300	304405271	1927	1930	1930	1927	166
262	20240426	142200	304085329	1932	1928	1932	1927	128
263	20240426	142100	303838571	1927	1927	1927	1927	79
264	20240426	142000	303686338	1927	1927	1927	1927	0
265	20240426	141900	303686338	1927	1933	1933	1927	372
266	20240426	141800	302969014	1934	1934	1934	1934	9
267	20240426	141700	302951608	1927	1929	1929	1927	384
268	20240426	141600	302211487	1930	1932	1932	1930	111
269	20240426	141500	301997254	1933	1934	1934	1933	161
270	20240426	141400	301685997	1934	1934	1934	1934	18
271	20240426	141300	301651185	1934	1934	1934	1934	13
272	20240426	141200	301626043	1934	1934	1934	1934	0
273	20240426	141100	301626043	1934	1934	1934	1934	424
274	20240426	141000	300806027	1935	1933	1935	1933	3266
275	20240426	140900	294491353	1933	1933	1933	1933	55
276	20240426	140800	294385038	1933	1933	1933	1933	25
277	20240426	140700	294336713	1933	1933	1933	1933	0
278	20240426	140600	294336713	1933	1933	1933	1933	25
279	20240426	140500	294288388	1933	1933	1933	1933	0
280	20240426	140400	294288388	1933	1928	1933	1928	501
281	20240426	140300	293322455	1928	1928	1928	1928	6679
282	20240426	140200	280445343	1924	1925	1934	1924	503
283	20240426	140100	279477361	1925	1926	1926	1925	8278
284	20240426	140000	263541837	1926	1925	1926	1925	1032
285	20240426	135900	261554468	1926	1928	1928	1925	2822
286	20240426	135800	256118427	1928	1928	1929	1928	725
287	20240426	135700	254720527	1928	1934	1934	1928	8598
288	20240426	135600	238122810	1934	1937	1937	1934	5265
289	20240426	135500	227935644	1937	1937	1937	1935	3665
290	20240426	135400	220841129	1937	1938	1938	1937	1394
291	20240426	135300	218140894	1943	1943	1943	1943	12
292	20240426	135200	218117578	1944	1944	1944	1944	0
293	20240426	135100	218117578	1944	1944	1944	1944	0
294	20240426	135000	218117578	1944	1943	1944	1943	2
295	20240426	134900	218113691	1944	1943	1944	1943	10
296	20240426	134800	218094260	1943	1943	1943	1943	8
297	20240426	134700	218078716	1943	1943	1943	1943	0
298	20240426	134600	218078716	1943	1943	1943	1943	80
299	20240426	134500	217923276	1943	1943	1943	1943	0
300	20240426	134400	217923276	1943	1943	1943	1943	0
301	20240426	134300	217923276	1943	1943	1943	1943	30
302	20240426	134200	217864986	1944	1944	1944	1944	0
303	20240426	134100	217864986	1944	1938	1944	1937	1098
304	20240426	134000	215737324	1937	1938	1938	1937	1143
305	20240426	133900	213522828	1938	1939	1939	1938	463
306	20240426	133800	212625415	1938	1938	1938	1938	0
307	20240426	133700	212625415	1938	1938	1938	1938	0
308	20240426	133600	212625415	1938	1940	1940	1938	860
309	20240426	133500	210957934	1944	1944	1944	1944	126
310	20240426	133400	210712990	1945	1945	1945	1945	0
311	20240426	133300	210712990	1945	1944	1945	1944	3000
312	20240426	133200	204877991	1944	1944	1944	1944	69
313	20240426	133100	204743855	1944	1943	1944	1943	154
314	20240426	133000	204444539	1938	1938	1938	1938	0
315	20240426	132900	204444539	1938	1938	1938	1938	0
316	20240426	132800	204444539	1938	1944	1944	1938	248
317	20240426	132700	203963891	1939	1942	1942	1939	157
318	20240426	132600	203659363	1945	1945	1945	1945	10
319	20240426	132500	203639913	1937	1937	1937	1937	0
320	20240426	132400	203639913	1937	1937	1937	1937	0
321	20240426	132300	203639913	1937	1943	1943	1937	365
322	20240426	132200	202932845	1943	1945	1945	1943	40
323	20240426	132100	202855065	1945	1945	1945	1945	18
324	20240426	132000	202820055	1939	1945	1945	1938	5703
325	20240426	131900	191760083	1943	1943	1943	1943	370
326	20240426	131800	191041173	1943	1943	1943	1943	0
327	20240426	131700	191041173	1943	1943	1943	1943	1
328	20240426	131600	191039230	1943	1943	1943	1943	0
329	20240426	131500	191039230	1943	1943	1943	1943	22
330	20240426	131400	190996484	1945	1945	1945	1945	1
331	20240426	131300	190994539	1939	1939	1939	1939	0
332	20240426	131200	190994539	1939	1941	1941	1939	6112
333	20240426	131100	179136088	1947	1940	1947	1940	231
334	20240426	131000	178687941	1941	1942	1942	1941	3687
335	20240426	130900	171531175	1942	1942	1942	1942	0
336	20240426	130800	171531175	1942	1942	1942	1942	0
337	20240426	130700	171531175	1942	1942	1942	1942	0
338	20240426	130600	171531175	1942	1943	1943	1942	142
339	20240426	130500	171255409	1947	1947	1947	1947	0
340	20240426	130400	171255409	1947	1947	1947	1947	0
341	20240426	130300	171255409	1947	1947	1947	1947	39
342	20240426	130200	171179476	1947	1941	1947	1941	167
343	20240426	130100	170855107	1941	1941	1942	1941	552
344	20240426	130000	169783521	1942	1942	1942	1942	3
345	20240426	125900	169777695	1943	1943	1943	1943	0
346	20240426	125800	169777695	1943	1941	1943	1941	366
347	20240426	125700	169067023	1941	1942	1942	1941	151
348	20240426	125600	168773782	1942	1942	1942	1942	0
349	20240426	125500	168773782	1942	1942	1942	1942	27
350	20240426	125400	168721348	1941	1941	1941	1941	0
351	20240426	125300	168721348	1941	1941	1941	1941	0
352	20240426	125200	168721348	1941	1941	1941	1941	0
353	20240426	125100	168721348	1941	1941	1941	1941	0
354	20240426	125000	168721348	1941	1941	1941	1941	0
355	20240426	124900	168721348	1941	1943	1943	1941	366
356	20240426	124800	168010848	1948	1948	1948	1948	0
357	20240426	124700	168010848	1948	1948	1948	1948	0
358	20240426	124600	168010848	1948	1948	1948	1948	20
359	20240426	124500	167971888	1940	1940	1940	1940	0
360	20240426	124400	167971888	1940	1940	1940	1940	0
361	20240426	124300	167971888	1940	1944	1944	1940	5451
362	20240426	124200	157396232	1943	1944	1944	1942	665
363	20240426	124100	156104219	1944	1944	1944	1944	50
364	20240426	124000	156007019	1943	1943	1943	1943	100
365	20240426	123900	155812719	1942	1942	1942	1942	67
366	20240426	123800	155682605	1942	1942	1942	1942	114
367	20240426	123700	155461217	1942	1942	1942	1942	13
368	20240426	123600	155435971	1942	1945	1945	1942	5421
369	20240426	123500	144905636	1945	1945	1945	1945	112
370	20240426	123400	144687796	1956	1956	1956	1956	0
371	20240426	123300	144687796	1956	1944	1956	1944	41
372	20240426	123200	144608056	1943	1946	1946	1943	400
373	20240426	123100	143830356	1945	1944	1945	1944	119
374	20240426	123000	143598920	1943	1943	1943	1943	0
375	20240426	122900	143598920	1943	1946	1946	1943	647
376	20240426	122800	142341385	1959	1959	1959	1959	10
377	20240426	122700	142321795	1960	1946	1960	1945	374
378	20240426	122600	141594347	1960	1947	1960	1946	24
379	20240426	122500	141547626	1947	1950	1950	1947	115
380	20240426	122400	141323599	1949	1949	1949	1949	0
381	20240426	122300	141323599	1949	1949	1949	1949	0
382	20240426	122200	141323599	1949	1959	1959	1949	5000
383	20240426	122100	131564477	1960	1960	1960	1960	0
384	20240426	122000	131564477	1960	1960	1960	1960	0
385	20240426	121900	131564477	1960	1962	1962	1960	177
386	20240426	121800	131217213	1960	1960	1960	1960	25
387	20240426	121700	131168213	1960	1960	1960	1960	21
388	20240426	121600	131127053	1960	1960	1960	1960	20
389	20240426	121500	131087853	1960	1960	1960	1960	51
390	20240426	121400	130987893	1960	1960	1960	1960	7
391	20240426	121300	130974173	1963	1963	1963	1963	0
392	20240426	121200	130974173	1963	1963	1963	1963	0
393	20240426	121100	130974173	1963	1963	1963	1963	0
394	20240426	121000	130974173	1963	1963	1963	1963	0
395	20240426	120900	130974173	1963	1962	1963	1962	1617
396	20240426	120800	127800084	1962	1962	1962	1962	0
397	20240426	120700	127800084	1962	1962	1962	1962	20
398	20240426	120600	127760844	1955	1955	1955	1955	0
399	20240426	120500	127760844	1955	1955	1955	1955	0
400	20240426	120400	127760844	1955	1955	1955	1955	0
401	20240426	120300	127760844	1955	1955	1955	1955	0
402	20240426	120200	127760844	1955	1955	1955	1955	0
403	20240426	120100	127760844	1955	1955	1955	1955	180
404	20240426	120000	127408944	1954	1954	1954	1954	0
405	20240426	115900	127408944	1954	1954	1954	1954	15
406	20240426	115800	127379634	1954	1954	1954	1954	0
407	20240426	115700	127379634	1954	1954	1954	1954	0
408	20240426	115600	127379634	1954	1954	1954	1954	0
409	20240426	115500	127379634	1954	1954	1954	1954	0
410	20240426	115400	127379634	1954	1954	1954	1954	0
411	20240426	115300	127379634	1954	1954	1954	1954	0
412	20240426	115200	127379634	1954	1954	1954	1954	0
413	20240426	115100	127379634	1954	1955	1955	1954	1410
414	20240426	115000	124624414	1954	1954	1954	1954	0
415	20240426	114900	124624414	1954	1954	1954	1954	0
416	20240426	114800	124624414	1954	1955	1955	1954	347
417	20240426	114700	123946032	1955	1955	1955	1955	0
418	20240426	114600	123946032	1955	1955	1955	1955	0
419	20240426	114500	123946032	1955	1954	1955	1954	242
420	20240426	114400	123473057	1954	1954	1954	1954	15
421	20240426	114300	123443747	1954	1954	1954	1954	0
422	20240426	114200	123443747	1954	1954	1954	1954	258
423	20240426	114100	122939615	1955	1958	1958	1955	651
424	20240426	114000	121666600	1964	1964	1964	1964	0
425	20240426	113900	121666600	1964	1964	1964	1964	0
426	20240426	113800	121666600	1964	1957	1964	1957	21
427	20240426	113700	121625363	1964	1957	1964	1957	37
428	20240426	113600	121552744	1957	1957	1957	1957	0
429	20240426	113500	121552744	1957	1957	1957	1957	198
430	20240426	113400	121165258	1957	1957	1957	1957	100
431	20240426	113300	120969558	1957	1958	1958	1957	159
432	20240426	113200	120658295	1958	1961	1961	1958	1117
433	20240426	113100	118469497	1961	1961	1961	1961	0
434	20240426	113000	118469497	1961	1961	1961	1961	0
435	20240426	112900	118469497	1961	1961	1961	1961	0
436	20240426	112800	118469497	1961	1961	1961	1961	0
437	20240426	112700	118469497	1961	1961	1961	1961	0
438	20240426	112600	118469497	1961	1961	1961	1961	0
439	20240426	112500	118469497	1961	1961	1961	1961	0
440	20240426	112400	118469497	1961	1961	1961	1961	254
441	20240426	112300	117971403	1965	1965	1965	1965	100
442	20240426	112200	117774903	1965	1965	1965	1965	0
443	20240426	112100	117774903	1965	1964	1965	1964	301
444	20240426	112000	117183580	1960	1960	1960	1960	15
445	20240426	111900	117154180	1960	1964	1964	1960	28
446	20240426	111800	117099228	1970	1970	1970	1970	0
447	20240426	111700	117099228	1970	1965	1970	1965	150
448	20240426	111600	116804458	1965	1957	1965	1957	1329
449	20240426	111500	114202565	1957	1957	1957	1957	0
450	20240426	111400	114202565	1957	1957	1957	1957	0
451	20240426	111300	114202565	1957	1957	1957	1957	10
452	20240426	111200	114182995	1957	1957	1957	1957	40
453	20240426	111100	114104715	1951	1951	1951	1951	0
454	20240426	111000	114104715	1951	1951	1951	1951	20
455	20240426	110900	114065695	1950	1950	1950	1950	5
456	20240426	110800	114055945	1957	1957	1957	1957	0
457	20240426	110700	114055945	1957	1951	1957	1951	231
458	20240426	110600	113604430	1951	1951	1951	1951	20
459	20240426	110500	113565410	1942	1942	1942	1942	0
460	20240426	110400	113565410	1942	1942	1942	1942	0
461	20240426	110300	113565410	1942	1942	1942	1942	0
462	20240426	110200	113565410	1942	1942	1942	1942	0
463	20240426	110100	113565410	1942	1942	1942	1942	0
464	20240426	110000	113565410	1942	1943	1943	1942	374
465	20240426	105900	112838992	1942	1948	1948	1942	1421
466	20240426	105800	110075462	1948	1949	1949	1948	509
467	20240426	105700	109083606	1950	1951	1951	1950	1458
468	20240426	105600	106240350	1951	1951	1951	1951	50
469	20240426	105500	106142800	1956	1951	1956	1950	60
470	20240426	105400	106025514	1957	1951	1957	1950	5010
471	20240426	105300	96255657	1951	1955	1955	1951	1556
472	20240426	105200	93219549	1955	1955	1955	1955	11
473	20240426	105100	93198044	1955	1955	1955	1955	0
474	20240426	105000	93198044	1955	1955	1955	1955	2
475	20240426	104900	93194134	1955	1957	1957	1955	1049
476	20240426	104800	91142702	1956	1956	1956	1956	0
477	20240426	104700	91142702	1956	1956	1956	1956	0
478	20240426	104600	91142702	1956	1956	1956	1956	0
479	20240426	104500	91142702	1956	1956	1956	1956	0
480	20240426	104400	91142702	1956	1958	1958	1956	101
481	20240426	104300	90944946	1958	1958	1958	1958	0
482	20240426	104200	90944946	1958	1958	1958	1958	210
483	20240426	104100	90533766	1956	1956	1956	1956	0
484	20240426	104000	90533766	1956	1960	1960	1956	459
485	20240426	103900	89635480	1960	1961	1961	1960	1218
486	20240426	103800	87248020	1965	1965	1965	1965	1
487	20240426	103700	87246055	1960	1960	1960	1960	60
488	20240426	103600	87128455	1960	1960	1960	1960	962
489	20240426	103500	85242935	1960	1960	1960	1960	0
490	20240426	103400	85242935	1960	1960	1960	1960	0
491	20240426	103300	85242935	1960	1963	1966	1959	6464
492	20240426	103200	72569753	1964	1970	1970	1964	4391
493	20240426	103100	63933851	1970	1970	1970	1970	300
494	20240426	103000	63342851	1979	1979	1979	1979	0
495	20240426	102900	63342851	1979	1979	1979	1979	11
496	20240426	102800	63321082	1979	1979	1979	1979	0
497	20240426	102700	63321082	1979	1979	1979	1979	10
498	20240426	102600	63301292	1970	1970	1970	1970	0
499	20240426	102500	63301292	1970	1970	1970	1970	0
500	20240426	102400	63301292	1970	1970	1970	1970	0
501	20240426	102300	63301292	1970	1970	1970	1970	0
502	20240426	102200	63301292	1970	1970	1970	1970	0
503	20240426	102100	63301292	1970	1970	1970	1970	0
504	20240426	102000	63301292	1970	1970	1970	1970	0
505	20240426	101900	63301292	1970	1971	1971	1970	887
506	20240426	101800	61553901	1971	1971	1971	1971	939
507	20240426	101700	59703132	1979	1979	1979	1979	0
508	20240426	101600	59703132	1979	1979	1979	1979	1
509	20240426	101500	59701153	1979	1979	1979	1979	0
510	20240426	101400	59701153	1979	1979	1979	1979	0
511	20240426	101300	59701153	1979	1979	1979	1979	0
512	20240426	101200	59701153	1979	1979	1979	1979	0
513	20240426	101100	59701153	1979	1979	1979	1979	0
514	20240426	101000	59701153	1979	1979	1979	1979	0
515	20240426	100900	59701153	1979	1979	1979	1979	0
516	20240426	100800	59701153	1979	1979	1979	1979	0
517	20240426	100700	59701153	1979	1979	1979	1979	32
518	20240426	100600	59637825	1979	1979	1979	1979	0
519	20240426	100500	59637825	1979	1979	1979	1979	0
520	20240426	100400	59637825	1979	1970	1979	1970	311
521	20240426	100300	59025056	1971	1974	1974	1971	2045
522	20240426	100200	54993370	1975	1979	1979	1975	1013
523	20240426	100100	52992687	1979	1979	1979	1979	1
524	20240426	100000	52990708	1975	1975	1975	1975	0
525	20240426	095900	52990708	1975	1975	1975	1975	189
526	20240426	095800	52617433	1975	1975	1975	1975	150
527	20240426	095700	52321183	1978	1978	1978	1978	170
528	20240426	095600	51984923	1980	1980	1980	1980	50
529	20240426	095500	51885923	1985	1985	1985	1985	0
530	20240426	095400	51885923	1985	1985	1985	1985	1
531	20240426	095300	51883938	1983	1987	1987	1983	409
532	20240426	095200	51072887	1983	1986	1986	1983	892
533	20240426	095100	49303103	1986	1986	1986	1986	20
534	20240426	095000	49263383	1985	1985	1985	1985	800
535	20240426	094900	47675383	1986	1986	1986	1986	166
536	20240426	094800	47345707	1987	1987	1987	1987	0
537	20240426	094700	47345707	1987	1987	1987	1987	20
538	20240426	094600	47305967	1986	1986	1986	1986	1759
539	20240426	094500	43812593	1986	1986	1986	1986	0
540	20240426	094400	43812593	1986	1987	1987	1986	10
541	20240426	094300	43792724	1987	1983	1987	1980	214
542	20240426	094200	43368676	1988	1988	1988	1988	0
543	20240426	094100	43368676	1988	1988	1988	1988	1
544	20240426	094000	43366688	1989	1989	1989	1989	0
545	20240426	093900	43366688	1989	1989	1989	1989	0
546	20240426	093800	43366688	1989	1989	1989	1989	1
547	20240426	093700	43364699	1982	1986	1986	1982	1376
548	20240426	093600	40636627	1990	1990	1990	1990	1
549	20240426	093500	40634637	1985	1985	1985	1985	0
550	20240426	093400	40634637	1985	1985	1985	1985	1
551	20240426	093300	40632652	1984	1985	1985	1984	8
552	20240426	093200	40616774	1989	1989	1989	1989	0
553	20240426	093100	40616774	1989	1989	1989	1989	81
554	20240426	093000	40455665	1989	1983	1989	1983	5
555	20240426	092900	40445732	1989	1989	1989	1989	23
556	20240426	092800	40399985	1990	1990	1990	1990	1270
557	20240426	092700	37872685	1990	1984	1990	1984	600
558	20240426	092600	36678793	1990	1990	1990	1990	1
559	20240426	092500	36676803	1990	1990	1990	1990	790
560	20240426	092400	35104703	1990	1990	1990	1989	18
561	20240426	092300	35068884	1990	1990	1990	1990	20
562	20240426	092200	35029084	1990	1990	1990	1990	5
563	20240426	092100	35019134	1990	1990	1990	1990	101
564	20240426	092000	34818144	1991	1991	1991	1991	0
565	20240426	091900	34818144	1991	1991	1991	1991	0
566	20240426	091800	34818144	1991	1991	1991	1991	72
567	20240426	091700	34674792	1991	1991	1991	1991	285
568	20240426	091600	34107357	1991	1978	1991	1978	2328
569	20240426	091500	29481892	1978	1978	1978	1978	3
570	20240426	091400	29475958	1972	1972	1972	1972	0
571	20240426	091300	29475958	1972	1972	1972	1972	442
572	20240426	091200	28604334	1972	1973	1973	1972	326
573	20240426	091100	27961227	1973	1975	1975	1973	1900
574	20240426	091000	24210527	1975	1990	1990	1975	606
575	20240426	090900	23013107	1990	1990	1990	1990	0
576	20240426	090800	23013107	1990	1973	1990	1973	381
577	20240426	090700	22260697	1974	1994	1994	1973	1232
578	20240426	090600	19825425	1994	1994	1994	1994	21
579	20240426	090500	19783551	1995	1985	1995	1985	411
580	20240426	090400	18966492	1988	1988	1988	1988	10
581	20240426	090300	18946612	1985	1984	1985	1984	1362
582	20240426	090200	16243047	1972	1972	1972	1972	1
583	20240426	090100	16241075	1985	1985	1985	1985	22
584	20240426	090000	16197405	1985	1968	1985	1967	8226