KissMeData/004100/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	184200	322355644	1980	1980	1980	1980	1459
3	20240423	184100	322355644	1980	1980	1980	1980	0
4	20240423	184000	322355644	1980	1980	1980	1980	0
5	20240423	183900	322355644	1980	1980	1980	1980	0
6	20240423	183800	322355644	1980	1980	1980	1980	0
7	20240423	183700	322355644	1980	1980	1980	1980	0
8	20240423	183600	322355644	1980	1980	1980	1980	0
9	20240423	183500	322355644	1980	1980	1980	1980	0
10	20240423	183400	322355644	1980	1980	1980	1980	0
11	20240423	183300	322355644	1980	1980	1980	1980	0
12	20240423	183200	322355644	1980	1980	1980	1980	0
13	20240423	183100	322355644	1980	1980	1980	1980	0
14	20240423	183000	322355644	1980	1980	1980	1980	0
15	20240423	182900	322355644	1980	1980	1980	1980	0
16	20240423	182800	322355644	1980	1980	1980	1980	0
17	20240423	182700	322355644	1980	1980	1980	1980	0
18	20240423	182600	322355644	1980	1980	1980	1980	0
19	20240423	182500	322355644	1980	1980	1980	1980	0
20	20240423	182400	322355644	1980	1980	1980	1980	0
21	20240423	182300	322355644	1980	1980	1980	1980	0
22	20240423	182200	322355644	1980	1980	1980	1980	0
23	20240423	182100	322355644	1980	1980	1980	1980	0
24	20240423	182000	322355644	1980	1980	1980	1980	0
25	20240423	181900	322355644	1980	1980	1980	1980	0
26	20240423	181800	322355644	1980	1980	1980	1980	0
27	20240423	181700	322355644	1980	1980	1980	1980	0
28	20240423	181600	322355644	1980	1980	1980	1980	0
29	20240423	181500	322355644	1980	1980	1980	1980	0
30	20240423	181400	322355644	1980	1980	1980	1980	0
31	20240423	181300	322355644	1980	1980	1980	1980	0
32	20240423	181200	322355644	1980	1980	1980	1980	1459
33	20240423	181100	322355644	1980	1980	1980	1980	0
34	20240423	181000	322355644	1980	1980	1980	1980	0
35	20240423	180900	322355644	1980	1980	1980	1980	0
36	20240423	180800	322355644	1980	1980	1980	1980	0
37	20240423	180700	322355644	1980	1980	1980	1980	0
38	20240423	180600	322355644	1980	1980	1980	1980	0
39	20240423	180500	322355644	1980	1980	1980	1980	0
40	20240423	180400	322355644	1980	1980	1980	1980	0
41	20240423	180300	322355644	1980	1980	1980	1980	0
42	20240423	180200	322355644	1980	1980	1980	1980	0
43	20240423	180100	322355644	1980	1980	1980	1980	0
44	20240423	180000	322355644	1980	1980	1980	1980	0
45	20240423	175900	322355644	1980	1980	1980	1980	0
46	20240423	175800	322355644	1980	1980	1980	1980	0
47	20240423	175700	322355644	1980	1980	1980	1980	0
48	20240423	175600	322355644	1980	1980	1980	1980	0
49	20240423	175500	322355644	1980	1980	1980	1980	0
50	20240423	175400	322355644	1980	1980	1980	1980	0
51	20240423	175300	322355644	1980	1980	1980	1980	0
52	20240423	175200	322355644	1980	1980	1980	1980	0
53	20240423	175100	322355644	1980	1980	1980	1980	0
54	20240423	175000	322355644	1980	1980	1980	1980	0
55	20240423	174900	322355644	1980	1980	1980	1980	0
56	20240423	174800	322355644	1980	1980	1980	1980	0
57	20240423	174700	322355644	1980	1980	1980	1980	0
58	20240423	174600	322355644	1980	1980	1980	1980	0
59	20240423	174500	322355644	1980	1980	1980	1980	0
60	20240423	174400	322355644	1980	1980	1980	1980	0
61	20240423	174300	322355644	1980	1980	1980	1980	0
62	20240423	174200	322355644	1980	1980	1980	1980	1459
63	20240423	174100	322355644	1980	1980	1980	1980	0
64	20240423	174000	322355644	1980	1980	1980	1980	0
65	20240423	173900	322355644	1980	1980	1980	1980	0
66	20240423	173800	322355644	1980	1980	1980	1980	0
67	20240423	173700	322355644	1980	1980	1980	1980	0
68	20240423	173600	322355644	1980	1980	1980	1980	0
69	20240423	173500	322355644	1980	1980	1980	1980	0
70	20240423	173400	322355644	1980	1980	1980	1980	0
71	20240423	173300	322355644	1980	1980	1980	1980	0
72	20240423	173200	322355644	1980	1980	1980	1980	0
73	20240423	173100	322355644	1980	1980	1980	1980	0
74	20240423	173000	322355644	1980	1980	1980	1980	0
75	20240423	172900	322355644	1980	1980	1980	1980	0
76	20240423	172800	322355644	1980	1980	1980	1980	0
77	20240423	172700	322355644	1980	1980	1980	1980	0
78	20240423	172600	322355644	1980	1980	1980	1980	0
79	20240423	172500	322355644	1980	1980	1980	1980	0
80	20240423	172400	322355644	1980	1980	1980	1980	0
81	20240423	172300	322355644	1980	1980	1980	1980	0
82	20240423	172200	322355644	1980	1980	1980	1980	0
83	20240423	172100	322355644	1980	1980	1980	1980	0
84	20240423	172000	322355644	1980	1980	1980	1980	0
85	20240423	171900	322355644	1980	1980	1980	1980	0
86	20240423	171800	322355644	1980	1980	1980	1980	0
87	20240423	171700	322355644	1980	1980	1980	1980	0
88	20240423	171600	322355644	1980	1980	1980	1980	0
89	20240423	171500	322355644	1980	1980	1980	1980	0
90	20240423	171400	322355644	1980	1980	1980	1980	0
91	20240423	171300	322355644	1980	1980	1980	1980	0
92	20240423	171200	322355644	1980	1980	1980	1980	1459
93	20240423	171100	322355644	1980	1980	1980	1980	0
94	20240423	171000	322355644	1980	1980	1980	1980	0
95	20240423	170900	322355644	1980	1980	1980	1980	0
96	20240423	170800	322355644	1980	1980	1980	1980	0
97	20240423	170700	322355644	1980	1980	1980	1980	0
98	20240423	170600	322355644	1980	1980	1980	1980	0
99	20240423	170500	322355644	1980	1980	1980	1980	0
100	20240423	170400	322355644	1980	1980	1980	1980	0
101	20240423	170300	322355644	1980	1980	1980	1980	0
102	20240423	170200	322355644	1980	1980	1980	1980	0
103	20240423	170100	322355644	1980	1980	1980	1980	0
104	20240423	170000	322355644	1980	1980	1980	1980	0
105	20240423	165900	322355644	1980	1980	1980	1980	0
106	20240423	165800	322355644	1980	1980	1980	1980	0
107	20240423	165700	322355644	1980	1980	1980	1980	0
108	20240423	165600	322355644	1980	1980	1980	1980	0
109	20240423	165500	322355644	1980	1980	1980	1980	0
110	20240423	165400	322355644	1980	1980	1980	1980	0
111	20240423	165300	322355644	1980	1980	1980	1980	0
112	20240423	165200	322355644	1980	1980	1980	1980	0
113	20240423	165100	322355644	1980	1980	1980	1980	0
114	20240423	165000	322355644	1980	1980	1980	1980	0
115	20240423	164900	322355644	1980	1980	1980	1980	0
116	20240423	164800	322355644	1980	1980	1980	1980	0
117	20240423	164700	322355644	1980	1980	1980	1980	0
118	20240423	164600	322355644	1980	1980	1980	1980	0
119	20240423	164500	322355644	1980	1980	1980	1980	0
120	20240423	164400	322355644	1980	1980	1980	1980	0
121	20240423	164300	322355644	1980	1980	1980	1980	0
122	20240423	164200	322355644	1980	1980	1980	1980	1459
123	20240423	164100	322355644	1980	1980	1980	1980	0
124	20240423	164000	322355644	1980	1980	1980	1980	0
125	20240423	163900	322355644	1980	1980	1980	1980	0
126	20240423	163800	322355644	1980	1980	1980	1980	0
127	20240423	163700	322355644	1980	1980	1980	1980	0
128	20240423	163600	322355644	1980	1980	1980	1980	0
129	20240423	163500	322355644	1980	1980	1980	1980	0
130	20240423	163400	322355644	1980	1980	1980	1980	0
131	20240423	163300	322355644	1980	1980	1980	1980	0
132	20240423	163200	322355644	1980	1980	1980	1980	0
133	20240423	163100	322355644	1980	1980	1980	1980	0
134	20240423	163000	322355644	1980	1980	1980	1980	0
135	20240423	162900	322355644	1980	1980	1980	1980	0
136	20240423	162800	322355644	1980	1980	1980	1980	0
137	20240423	162700	322355644	1980	1980	1980	1980	0
138	20240423	162600	322355644	1980	1980	1980	1980	0
139	20240423	162500	322355644	1980	1980	1980	1980	0
140	20240423	162400	322355644	1980	1980	1980	1980	0
141	20240423	162300	322355644	1980	1980	1980	1980	0
142	20240423	162200	322355644	1980	1980	1980	1980	0
143	20240423	162100	322355644	1980	1980	1980	1980	0
144	20240423	162000	322355644	1980	1980	1980	1980	0
145	20240423	161900	322355644	1980	1980	1980	1980	0
146	20240423	161800	322355644	1980	1980	1980	1980	0
147	20240423	161700	322355644	1980	1980	1980	1980	0
148	20240423	161600	322355644	1980	1980	1980	1980	0
149	20240423	161500	322355644	1980	1980	1980	1980	0
150	20240423	161400	322355644	1980	1980	1980	1980	0
151	20240423	161300	322355644	1980	1980	1980	1980	0
152	20240423	161200	322355644	1980	1980	1980	1980	1459
153	20240423	161100	322355644	1980	1980	1980	1980	0
154	20240423	161000	322355644	1980	1980	1980	1980	0
155	20240423	160900	322355644	1980	1980	1980	1980	0
156	20240423	160800	322355644	1980	1980	1980	1980	0
157	20240423	160700	322355644	1980	1980	1980	1980	0
158	20240423	160600	322355644	1980	1980	1980	1980	0
159	20240423	160500	322355644	1980	1980	1980	1980	0
160	20240423	160400	322355644	1980	1980	1980	1980	0
161	20240423	160300	322355644	1980	1980	1980	1980	0
162	20240423	160200	322355644	1980	1980	1980	1980	0
163	20240423	160100	322355644	1980	1980	1980	1980	0
164	20240423	160000	322355644	1980	1980	1980	1980	0
165	20240423	155900	322355644	1980	1980	1980	1980	0
166	20240423	155800	322355644	1980	1980	1980	1980	0
167	20240423	155700	322355644	1980	1980	1980	1980	0
168	20240423	155600	322355644	1980	1980	1980	1980	0
169	20240423	155500	322355644	1980	1980	1980	1980	0
170	20240423	155400	322355644	1980	1980	1980	1980	0
171	20240423	155300	322355644	1980	1980	1980	1980	0
172	20240423	155200	322355644	1980	1980	1980	1980	0
173	20240423	155100	322355644	1980	1980	1980	1980	0
174	20240423	155000	322355644	1980	1980	1980	1980	0
175	20240423	154900	322355644	1980	1980	1980	1980	0
176	20240423	154800	322355644	1980	1980	1980	1980	0
177	20240423	154700	322355644	1980	1980	1980	1980	0
178	20240423	154600	322355644	1980	1980	1980	1980	0
179	20240423	154500	322355644	1980	1980	1980	1980	0
180	20240423	154400	322355644	1980	1980	1980	1980	0
181	20240423	154300	322355644	1980	1980	1980	1980	0
182	20240423	154200	322355644	1980	1980	1980	1980	1459
183	20240423	154100	322355644	1980	1980	1980	1980	0
184	20240423	154000	322355644	1980	1980	1980	1980	0
185	20240423	153900	322355644	1980	1980	1980	1980	0
186	20240423	153800	322355644	1980	1980	1980	1980	0
187	20240423	153700	322355644	1980	1980	1980	1980	0
188	20240423	153600	322355644	1980	1980	1980	1980	0
189	20240423	153500	322355644	1980	1980	1980	1980	0
190	20240423	153400	322355644	1980	1980	1980	1980	0
191	20240423	153300	322355644	1980	1980	1980	1980	0
192	20240423	153200	322355644	1980	1980	1980	1980	0
193	20240423	153100	322355644	1980	1980	1980	1980	0
194	20240423	153000	322355644	1980	1980	1980	1980	1459
195	20240423	152900	319466824	1981	1981	1981	1981	0
196	20240423	152800	319466824	1981	1981	1981	1981	0
197	20240423	152700	319466824	1981	1981	1981	1981	0
198	20240423	152600	319466824	1981	1981	1981	1981	0
199	20240423	152500	319466824	1981	1981	1981	1981	0
200	20240423	152400	319466824	1981	1981	1981	1981	0
201	20240423	152300	319466824	1981	1981	1981	1981	0
202	20240423	152200	319466824	1981	1981	1981	1981	0
203	20240423	152100	319466824	1981	1981	1981	1981	0
204	20240423	152000	319466824	1981	1981	1981	1981	0
205	20240423	151900	319466824	1981	1981	1981	1981	0
206	20240423	151800	319466824	1981	1976	1981	1975	40
207	20240423	151700	319387813	1975	1975	1975	1975	0
208	20240423	151600	319387813	1975	1975	1975	1975	8
209	20240423	151500	319372013	1981	1981	1981	1981	1
210	20240423	151400	319370032	1975	1975	1975	1975	20
211	20240423	151300	319330532	1980	1980	1980	1980	3386
212	20240423	151200	312626252	1981	1977	1981	1977	300
213	20240423	151100	312032248	1976	1976	1976	1976	301
214	20240423	151000	311437472	1976	1975	1976	1975	502
215	20240423	150900	310445922	1975	1975	1975	1975	0
216	20240423	150800	310445922	1975	1975	1975	1975	0
217	20240423	150700	310445922	1975	1975	1975	1975	0
218	20240423	150600	310445922	1975	1975	1975	1975	1500
219	20240423	150500	307483422	1975	1978	1978	1975	2894
220	20240423	150400	301765458	1981	1981	1981	1981	0
221	20240423	150300	301765458	1981	1981	1981	1981	0
222	20240423	150200	301765458	1981	1981	1981	1981	0
223	20240423	150100	301765458	1981	1981	1981	1981	600
224	20240423	150000	300576858	1981	1981	1981	1981	320
225	20240423	145900	299942938	1981	1981	1981	1981	0
226	20240423	145800	299942938	1981	1981	1981	1981	0
227	20240423	145700	299942938	1981	1981	1981	1981	0
228	20240423	145600	299942938	1981	1981	1981	1981	0
229	20240423	145500	299942938	1981	1981	1981	1981	0
230	20240423	145400	299942938	1981	1981	1981	1981	1720
231	20240423	145300	296535618	1976	1976	1976	1976	0
232	20240423	145200	296535618	1976	1976	1976	1976	0
233	20240423	145100	296535618	1976	1976	1976	1976	0
234	20240423	145000	296535618	1976	1976	1976	1976	0
235	20240423	144900	296535618	1976	1976	1976	1976	30
236	20240423	144800	296476338	1976	1976	1976	1976	0
237	20240423	144700	296476338	1976	1979	1979	1976	2041
238	20240423	144600	292443266	1982	1982	1982	1982	0
239	20240423	144500	292443266	1982	1982	1982	1982	0
240	20240423	144400	292443266	1982	1982	1982	1982	0
241	20240423	144300	292443266	1982	1982	1982	1982	0
242	20240423	144200	292443266	1982	1982	1982	1982	0
243	20240423	144100	292443266	1982	1982	1982	1982	0
244	20240423	144000	292443266	1982	1982	1982	1982	0
245	20240423	143900	292443266	1982	1982	1982	1982	0
246	20240423	143800	292443266	1982	1982	1982	1982	0
247	20240423	143700	292443266	1982	1982	1982	1982	0
248	20240423	143600	292443266	1982	1982	1982	1982	300
249	20240423	143500	291848666	1982	1982	1982	1982	0
250	20240423	143400	291848666	1982	1982	1982	1982	111
251	20240423	143300	291628664	1982	1982	1982	1982	0
252	20240423	143200	291628664	1982	1982	1982	1982	0
253	20240423	143100	291628664	1982	1982	1982	1982	17
254	20240423	143000	291594970	1987	1987	1987	1987	1
255	20240423	142900	291592983	1981	1981	1981	1981	1
256	20240423	142800	291591002	1983	1983	1983	1983	1008
257	20240423	142700	289592138	1983	1982	1983	1982	345
258	20240423	142600	288908186	1982	1982	1982	1982	0
259	20240423	142500	288908186	1982	1982	1982	1982	0
260	20240423	142400	288908186	1982	1982	1982	1982	0
261	20240423	142300	288908186	1982	1982	1982	1982	0
262	20240423	142200	288908186	1982	1982	1982	1982	12
263	20240423	142100	288884402	1982	1982	1982	1982	1
264	20240423	142000	288882420	1973	1973	1973	1973	0
265	20240423	141900	288882420	1973	1984	1984	1972	11038
266	20240423	141800	267057099	1984	1984	1984	1984	0
267	20240423	141700	267057099	1984	1984	1984	1984	1325
268	20240423	141600	264428299	1984	1989	1989	1984	2606
269	20240423	141500	259251248	1989	1989	1989	1989	0
270	20240423	141400	259251248	1989	1995	1995	1989	111
271	20240423	141300	259030283	1989	1989	1989	1989	0
272	20240423	141200	259030283	1989	1989	1989	1989	0
273	20240423	141100	259030283	1989	1989	1989	1989	200
274	20240423	141000	258632483	1988	1990	1990	1988	300
275	20240423	140900	258035981	1990	1990	1990	1990	0
276	20240423	140800	258035981	1990	1990	1990	1990	0
277	20240423	140700	258035981	1990	1992	1992	1990	1209
278	20240423	140600	255628760	1993	1993	1993	1993	0
279	20240423	140500	255628760	1993	1993	1993	1993	0
280	20240423	140400	255628760	1993	1993	1993	1993	0
281	20240423	140300	255628760	1993	1993	1993	1993	0
282	20240423	140200	255628760	1993	1993	1993	1993	0
283	20240423	140100	255628760	1993	1993	1993	1993	0
284	20240423	140000	255628760	1993	1993	1993	1993	0
285	20240423	135900	255628760	1993	1993	1993	1993	0
286	20240423	135800	255628760	1993	1993	1993	1993	0
287	20240423	135700	255628760	1993	1993	1993	1993	45
288	20240423	135600	255539075	1993	1993	1993	1993	0
289	20240423	135500	255539075	1993	1993	1993	1993	0
290	20240423	135400	255539075	1993	1993	1993	1993	0
291	20240423	135300	255539075	1993	1993	1993	1993	0
292	20240423	135200	255539075	1993	1993	1993	1993	0
293	20240423	135100	255539075	1993	1993	1993	1993	0
294	20240423	135000	255539075	1993	1993	1993	1993	0
295	20240423	134900	255539075	1993	1993	1993	1993	0
296	20240423	134800	255539075	1993	1993	1993	1993	0
297	20240423	134700	255539075	1993	1993	1993	1993	0
298	20240423	134600	255539075	1993	1993	1993	1993	0
299	20240423	134500	255539075	1993	1993	1993	1993	0
300	20240423	134400	255539075	1993	1993	1993	1993	0
301	20240423	134300	255539075	1993	1993	1993	1993	0
302	20240423	134200	255539075	1993	1993	1993	1993	0
303	20240423	134100	255539075	1993	1993	1993	1993	0
304	20240423	134000	255539075	1993	1993	1993	1993	0
305	20240423	133900	255539075	1993	1995	1995	1993	831
306	20240423	133800	253882338	1993	1993	1993	1993	46
307	20240423	133700	253790660	1993	1993	1993	1993	0
308	20240423	133600	253790660	1993	1993	1993	1993	0
309	20240423	133500	253790660	1993	1993	1993	1993	5
310	20240423	133400	253780695	1993	1993	1993	1993	140
311	20240423	133300	253501675	1993	1993	1993	1993	0
312	20240423	133200	253501675	1993	1993	1993	1993	0
313	20240423	133100	253501675	1993	1993	1993	1993	0
314	20240423	133000	253501675	1993	1995	1995	1993	1222
315	20240423	132900	251065809	1995	1995	1995	1995	1
316	20240423	132800	251063814	1995	1995	1995	1995	1
317	20240423	132700	251061819	1995	1995	1995	1995	0
318	20240423	132600	251061819	1995	1995	1995	1995	0
319	20240423	132500	251061819	1995	1995	1995	1995	25
320	20240423	132400	251011944	1995	1995	1995	1995	0
321	20240423	132300	251011944	1995	1995	1995	1995	0
322	20240423	132200	251011944	1995	1995	1995	1995	5
323	20240423	132100	251001969	1999	1999	1999	1999	0
324	20240423	132000	251001969	1999	1999	1999	1999	0
325	20240423	131900	251001969	1999	1999	1999	1999	108
326	20240423	131800	250786077	1999	1999	1999	1999	0
327	20240423	131700	250786077	1999	1999	1999	1999	111
328	20240423	131600	250564188	1995	1995	1995	1995	0
329	20240423	131500	250564188	1995	1995	1995	1995	0
330	20240423	131400	250564188	1995	1995	1995	1995	0
331	20240423	131300	250564188	1995	1995	1995	1995	1
332	20240423	131200	250562193	2000	2000	2000	2000	0
333	20240423	131100	250562193	2000	2000	2000	2000	111
334	20240423	131000	250340193	1992	1992	1992	1992	0
335	20240423	130900	250340193	1992	1992	1992	1992	0
336	20240423	130800	250340193	1992	1992	1992	1992	0
337	20240423	130700	250340193	1992	1992	1992	1992	0
338	20240423	130600	250340193	1992	1992	1992	1992	14
339	20240423	130500	250312305	1991	1991	1991	1991	0
340	20240423	130400	250312305	1991	1991	1991	1991	0
341	20240423	130300	250312305	1991	1991	1991	1991	0
342	20240423	130200	250312305	1991	1991	1991	1991	0
343	20240423	130100	250312305	1991	1991	1991	1991	0
344	20240423	130000	250312305	1991	1991	1991	1991	0
345	20240423	125900	250312305	1991	1991	1991	1991	0
346	20240423	125800	250312305	1991	1991	1991	1991	0
347	20240423	125700	250312305	1991	1991	1991	1991	0
348	20240423	125600	250312305	1991	1991	1991	1991	2
349	20240423	125500	250308323	2000	2000	2000	2000	0
350	20240423	125400	250308323	2000	2000	2000	2000	1
351	20240423	125300	250306323	1991	1991	1991	1991	0
352	20240423	125200	250306323	1991	1992	1992	1991	193
353	20240423	125100	249922041	1992	1992	1992	1992	5
354	20240423	125000	249912081	1999	1995	1999	1990	59
355	20240423	124900	249794557	2010	2010	2010	2010	0
356	20240423	124800	249794557	2010	2010	2010	2010	0
357	20240423	124700	249794557	2010	2010	2010	2010	0
358	20240423	124600	249794557	2010	2005	2010	2005	407
359	20240423	124500	248977512	2010	1999	2010	1999	3000
360	20240423	124400	242963186	1999	1999	1999	1999	400
361	20240423	124300	242163586	1989	1989	1989	1989	0
362	20240423	124200	242163586	1989	1989	1989	1989	0
363	20240423	124100	242163586	1989	1989	1992	1989	1262
364	20240423	124000	239650271	1988	1988	1988	1988	0
365	20240423	123900	239650271	1988	1988	1988	1988	0
366	20240423	123800	239650271	1988	1988	1988	1988	10
367	20240423	123700	239630391	1987	1987	1987	1987	0
368	20240423	123600	239630391	1987	1987	1987	1987	0
369	20240423	123500	239630391	1987	1987	1987	1987	2
370	20240423	123400	239626417	1987	1987	1987	1987	0
371	20240423	123300	239626417	1987	1987	1987	1987	1
372	20240423	123200	239624430	1983	1983	1983	1983	0
373	20240423	123100	239624430	1983	1983	1983	1983	1
374	20240423	123000	239622447	1983	1983	1983	1983	20
375	20240423	122900	239582787	1984	1984	1984	1984	0
376	20240423	122800	239582787	1984	1984	1984	1984	0
377	20240423	122700	239582787	1984	1984	1984	1984	0
378	20240423	122600	239582787	1984	1984	1984	1984	0
379	20240423	122500	239582787	1984	1984	1984	1984	0
380	20240423	122400	239582787	1984	1984	1984	1984	0
381	20240423	122300	239582787	1984	1986	1986	1984	2854
382	20240423	122200	233919160	1986	1986	1986	1986	0
383	20240423	122100	233919160	1986	1986	1986	1986	0
384	20240423	122000	233919160	1986	1986	1986	1986	0
385	20240423	121900	233919160	1986	1986	1986	1986	0
386	20240423	121800	233919160	1986	1986	1986	1986	0
387	20240423	121700	233919160	1986	1986	1986	1986	0
388	20240423	121600	233919160	1986	1986	1986	1986	0
389	20240423	121500	233919160	1986	1986	1986	1986	0
390	20240423	121400	233919160	1986	1986	1986	1986	156
391	20240423	121300	233609344	1984	1985	1985	1984	91
392	20240423	121200	233428710	1985	1985	1985	1985	30
393	20240423	121100	233369160	1987	1987	1987	1987	0
394	20240423	121000	233369160	1987	1987	1987	1987	499
395	20240423	120900	232377647	1990	1990	1990	1990	0
396	20240423	120800	232377647	1990	1990	1990	1990	0
397	20240423	120700	232377647	1990	1990	1990	1990	100
398	20240423	120600	232178647	1990	1990	1990	1990	0
399	20240423	120500	232178647	1990	1990	1990	1990	5
400	20240423	120400	232168697	1990	1990	1990	1990	1
401	20240423	120300	232166707	1985	1985	1985	1985	500
402	20240423	120200	231174207	1985	1985	1985	1985	0
403	20240423	120100	231174207	1985	1985	1985	1985	8
404	20240423	120000	231158327	1985	1985	1985	1985	0
405	20240423	115900	231158327	1985	1985	1985	1984	4
406	20240423	115800	231150389	1984	1984	1984	1984	0
407	20240423	115700	231150389	1984	1984	1984	1984	0
408	20240423	115600	231150389	1984	1984	1984	1984	0
409	20240423	115500	231150389	1984	1984	1984	1984	0
410	20240423	115400	231150389	1984	1984	1984	1984	0
411	20240423	115300	231150389	1984	1984	1984	1984	0
412	20240423	115200	231150389	1984	1984	1984	1984	0
413	20240423	115100	231150389	1984	1984	1984	1984	0
414	20240423	115000	231150389	1984	1984	1984	1984	0
415	20240423	114900	231150389	1984	1985	1985	1984	150
416	20240423	114800	230852780	1990	1990	1990	1990	0
417	20240423	114700	230852780	1990	1990	1990	1990	0
418	20240423	114600	230852780	1990	1990	1990	1990	0
419	20240423	114500	230852780	1990	1990	1990	1990	1
420	20240423	114400	230850790	1992	1992	1992	1992	0
421	20240423	114300	230850790	1992	1992	1992	1992	5
422	20240423	114200	230840830	1992	1992	1992	1992	6
423	20240423	114100	230828878	1990	1990	1990	1990	100
424	20240423	114000	230629878	1990	1990	1990	1990	9
425	20240423	113900	230611968	1990	1990	1990	1990	0
426	20240423	113800	230611968	1990	1990	1990	1990	0
427	20240423	113700	230611968	1990	1990	1990	1990	14
428	20240423	113600	230584108	1990	1990	1990	1990	10
429	20240423	113500	230564208	1989	1989	1989	1989	0
430	20240423	113400	230564208	1989	1987	1989	1987	356
431	20240423	113300	229856286	1983	1983	1983	1983	0
432	20240423	113200	229856286	1983	1983	1983	1983	0
433	20240423	113100	229856286	1983	1983	1983	1983	0
434	20240423	113000	229856286	1983	1983	1983	1983	0
435	20240423	112900	229856286	1983	1983	1983	1983	0
436	20240423	112800	229856286	1983	1983	1983	1983	0
437	20240423	112700	229856286	1983	1983	1983	1983	0
438	20240423	112600	229856286	1983	1984	1984	1983	340
439	20240423	112500	229182016	1989	1989	1989	1989	0
440	20240423	112400	229182016	1989	1989	1989	1989	1000
441	20240423	112300	227193016	1989	1989	1989	1989	0
442	20240423	112200	227193016	1989	1989	1989	1989	2038
443	20240423	112100	223139434	1989	1989	1989	1989	1
444	20240423	112000	223137445	1989	1989	1989	1989	0
445	20240423	111900	223137445	1989	1989	1989	1989	0
446	20240423	111800	223137445	1989	1989	1989	1989	1
447	20240423	111700	223135456	1980	1980	1980	1980	1
448	20240423	111600	223133476	1989	1989	1989	1989	0
449	20240423	111500	223133476	1989	1989	1989	1989	109
450	20240423	111400	222916675	1989	1989	1989	1989	91
451	20240423	111300	222735676	1984	1983	1984	1983	127
452	20240423	111200	222483728	1979	1979	1979	1979	55
453	20240423	111100	222374883	1979	1979	1979	1979	0
454	20240423	111000	222374883	1979	1979	1979	1979	0
455	20240423	110900	222374883	1979	1981	1981	1979	4544
456	20240423	110800	213377793	1981	1982	1982	1981	61
457	20240423	110700	213256951	1982	1983	1983	1982	925
458	20240423	110600	211423598	1983	1983	1983	1983	2001
459	20240423	110500	207455615	1984	1984	1984	1984	9
460	20240423	110400	207437759	1984	1984	1984	1983	244
461	20240423	110300	206953699	1984	1984	1984	1984	0
462	20240423	110200	206953699	1984	1984	1984	1984	0
463	20240423	110100	206953699	1984	1985	1985	1984	145
464	20240423	110000	206665919	1984	1984	1984	1984	0
465	20240423	105900	206665919	1984	1984	1984	1984	0
466	20240423	105800	206665919	1984	1984	1984	1984	0
467	20240423	105700	206665919	1984	1984	1984	1984	0
468	20240423	105600	206665919	1984	1984	1984	1984	92
469	20240423	105500	206483391	1983	1987	1987	1983	2882
470	20240423	105400	200761327	1991	1991	1991	1991	0
471	20240423	105300	200761327	1991	1991	1991	1991	0
472	20240423	105200	200761327	1991	1991	1991	1991	500
473	20240423	105100	199765827	1988	1991	1991	1988	1434
474	20240423	105000	196913213	1991	1991	1991	1991	0
475	20240423	104900	196913213	1991	1991	1991	1991	0
476	20240423	104800	196913213	1991	1991	1991	1991	0
477	20240423	104700	196913213	1991	1997	1997	1991	278
478	20240423	104600	196358053	1998	1998	1998	1998	0
479	20240423	104500	196358053	1998	1998	1998	1998	9
480	20240423	104400	196340071	1997	1997	1997	1997	0
481	20240423	104300	196340071	1997	1995	1997	1995	6224
482	20240423	104200	183911057	1991	1991	1991	1991	2
483	20240423	104100	183907075	1991	1991	1991	1991	0
484	20240423	104000	183907075	1991	1996	1997	1991	839
485	20240423	103900	182231822	1997	1997	1997	1997	4
486	20240423	103800	182223834	1991	1991	1991	1991	16
487	20240423	103700	182191978	1989	1991	1991	1989	2000
488	20240423	103600	178212778	1989	1989	1989	1989	0
489	20240423	103500	178212778	1989	1989	1989	1989	0
490	20240423	103400	178212778	1989	1989	1989	1989	2500
491	20240423	103300	173240278	1987	1987	1987	1987	0
492	20240423	103200	173240278	1987	1990	1990	1987	5054
493	20240423	103100	163182929	1991	1991	2000	1991	715
494	20240423	103000	161758588	1990	1990	1990	1990	0
495	20240423	102900	161758588	1990	1990	1990	1990	0
496	20240423	102800	161758588	1990	1990	1990	1990	0
497	20240423	102700	161758588	1990	1990	1990	1990	1
498	20240423	102600	161756598	1988	1987	1988	1987	297
499	20240423	102500	161166409	1987	1987	1987	1987	6
500	20240423	102400	161154487	1987	1988	1988	1987	2104
501	20240423	102300	156973728	1989	1991	1991	1989	1498
502	20240423	102200	153991797	1994	1994	1994	1994	1
503	20240423	102100	153989803	1994	1994	1994	1994	55
504	20240423	102000	153880133	1994	1994	1994	1994	210
505	20240423	101900	153461393	1994	1994	1994	1994	4
506	20240423	101800	153453417	1996	1996	1996	1996	0
507	20240423	101700	153453417	1996	1996	1996	1996	65
508	20240423	101600	153323677	1997	1997	1997	1997	0
509	20240423	101500	153323677	1997	1990	1997	1990	2
510	20240423	101400	153319690	1990	1990	1990	1990	0
511	20240423	101300	153319690	1990	1990	1990	1990	0
512	20240423	101200	153319690	1990	1994	1994	1990	1241
513	20240423	101100	150848503	1995	1996	1996	1995	3338
514	20240423	101000	144188842	1996	1996	1996	1996	0
515	20240423	100900	144188842	1996	1996	1996	1996	0
516	20240423	100800	144188842	1996	1996	1996	1996	0
517	20240423	100700	144188842	1996	1996	1996	1996	0
518	20240423	100600	144188842	1996	2005	2005	1996	3986
519	20240423	100500	136220789	2010	2010	2010	2010	0
520	20240423	100400	136220789	2010	2010	2010	2010	0
521	20240423	100300	136220789	2010	2000	2010	2000	20
522	20240423	100200	136180689	2010	2010	2010	2010	0
523	20240423	100100	136180689	2010	2010	2010	2000	19
524	20240423	100000	136142609	2005	2005	2005	2005	0
525	20240423	095900	136142609	2005	2010	2010	2005	1100
526	20240423	095800	133932109	2005	2005	2005	2005	0
527	20240423	095700	133932109	2005	2005	2005	2005	90
528	20240423	095600	133751659	2005	2005	2005	2005	1
529	20240423	095500	133749654	2000	2005	2005	2000	162
530	20240423	095400	133424854	2005	2010	2010	2005	1011
531	20240423	095300	131397794	2005	2005	2005	2005	100
532	20240423	095200	131197294	2010	2010	2010	2010	1
533	20240423	095100	131195284	2010	2010	2010	2010	133
534	20240423	095000	130927954	2000	2000	2000	2000	200
535	20240423	094900	130527954	2000	2000	2000	2000	0
536	20240423	094800	130527954	2000	2010	2010	2000	51
537	20240423	094700	130425944	2010	2010	2010	2010	5
538	20240423	094600	130415894	2010	2010	2010	2010	20
539	20240423	094500	130375694	2000	2000	2000	2000	1
540	20240423	094400	130373694	2000	2000	2000	2000	2
541	20240423	094300	130369694	2005	2005	2005	2005	0
542	20240423	094200	130369694	2005	2005	2005	2005	0
543	20240423	094100	130369694	2005	2015	2015	2005	3202
544	20240423	094000	123929684	2015	2015	2015	2015	501
545	20240423	093900	122920169	2015	2015	2015	2015	2
546	20240423	093800	122916139	2015	2015	2015	2015	413
547	20240423	093700	122083944	2015	2005	2015	2005	402
548	20240423	093600	121277914	2005	2005	2005	2005	0
549	20240423	093500	121277914	2005	2005	2005	2005	227
550	20240423	093400	120822779	2005	2010	2010	2005	1742
551	20240423	093300	117324569	2015	2020	2020	2015	2101
552	20240423	093200	113081054	2025	2010	2030	2010	8767
553	20240423	093100	95399899	2005	2005	2005	2005	0
554	20240423	093000	95399899	2005	2005	2005	2005	303
555	20240423	092900	94792384	2005	2005	2005	2005	0
556	20240423	092800	94792384	2005	2005	2005	2005	10
557	20240423	092700	94772334	2005	2005	2005	2005	0
558	20240423	092600	94772334	2005	2005	2005	2005	1000
559	20240423	092500	92767334	2005	2010	2010	2005	50
560	20240423	092400	92667034	2010	2005	2010	2005	2387
561	20240423	092300	87875174	2000	2005	2005	2000	1808
562	20240423	092200	84255184	2005	2005	2005	2005	2
563	20240423	092100	84251174	2010	2005	2010	2005	2544
564	20240423	092000	79143314	1997	2000	2000	1997	2677
565	20240423	091900	73789320	2000	1999	2000	1999	605
566	20240423	091800	72579341	2000	1998	2000	1995	2065
567	20240423	091700	68450446	1999	1998	2000	1993	32
568	20240423	091600	68386466	1993	1993	1993	1993	2
569	20240423	091500	68382480	1993	1995	1995	1993	825
570	20240423	091400	66738155	1993	2000	2000	1993	616
571	20240423	091300	65506557	2000	2005	2005	2000	5555
572	20240423	091200	54368797	2010	2010	2010	2010	1186
573	20240423	091100	51984937	2010	2010	2010	2005	1004
574	20240423	091000	49966922	2015	2020	2020	2015	2330
575	20240423	090900	45270472	2020	2015	2020	2015	4547
576	20240423	090800	36108262	2015	2000	2015	2000	5680
577	20240423	090700	24704772	2005	2005	2005	2005	0
578	20240423	090600	24704772	2005	2005	2010	2005	3552
579	20240423	090500	17575122	2005	2005	2010	2000	1040
580	20240423	090400	15489962	2010	1992	2010	1992	1891
581	20240423	090300	11714712	1991	1990	1992	1989	768
582	20240423	090200	10185806	1990	1987	1990	1987	417
583	20240423	090100	9356882	1979	1979	1979	1979	101
584	20240423	090000	9157003	1979	1972	1979	1971	4631