KissMeData/256630/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	202800	132604684	1979	1979	1979	1979	1549
3	20240415	202700	132604684	1979	1979	1979	1979	0
4	20240415	202600	132604684	1979	1979	1979	1979	0
5	20240415	202500	132604684	1979	1979	1979	1979	0
6	20240415	202400	132604684	1979	1979	1979	1979	0
7	20240415	202300	132604684	1979	1979	1979	1979	0
8	20240415	202200	132604684	1979	1979	1979	1979	0
9	20240415	202100	132604684	1979	1979	1979	1979	0
10	20240415	202000	132604684	1979	1979	1979	1979	0
11	20240415	201900	132604684	1979	1979	1979	1979	0
12	20240415	201800	132604684	1979	1979	1979	1979	0
13	20240415	201700	132604684	1979	1979	1979	1979	0
14	20240415	201600	132604684	1979	1979	1979	1979	0
15	20240415	201500	132604684	1979	1979	1979	1979	0
16	20240415	201400	132604684	1979	1979	1979	1979	0
17	20240415	201300	132604684	1979	1979	1979	1979	0
18	20240415	201200	132604684	1979	1979	1979	1979	0
19	20240415	201100	132604684	1979	1979	1979	1979	0
20	20240415	201000	132604684	1979	1979	1979	1979	0
21	20240415	200900	132604684	1979	1979	1979	1979	0
22	20240415	200800	132604684	1979	1979	1979	1979	0
23	20240415	200700	132604684	1979	1979	1979	1979	0
24	20240415	200600	132604684	1979	1979	1979	1979	0
25	20240415	200500	132604684	1979	1979	1979	1979	0
26	20240415	200400	132604684	1979	1979	1979	1979	0
27	20240415	200300	132604684	1979	1979	1979	1979	0
28	20240415	200200	132604684	1979	1979	1979	1979	0
29	20240415	200100	132604684	1979	1979	1979	1979	0
30	20240415	200000	132604684	1979	1979	1979	1979	0
31	20240415	195900	132604684	1979	1979	1979	1979	0
32	20240415	195800	132604684	1979	1979	1979	1979	1549
33	20240415	195700	132604684	1979	1979	1979	1979	0
34	20240415	195600	132604684	1979	1979	1979	1979	0
35	20240415	195500	132604684	1979	1979	1979	1979	0
36	20240415	195400	132604684	1979	1979	1979	1979	0
37	20240415	195300	132604684	1979	1979	1979	1979	0
38	20240415	195200	132604684	1979	1979	1979	1979	0
39	20240415	195100	132604684	1979	1979	1979	1979	0
40	20240415	195000	132604684	1979	1979	1979	1979	0
41	20240415	194900	132604684	1979	1979	1979	1979	0
42	20240415	194800	132604684	1979	1979	1979	1979	0
43	20240415	194700	132604684	1979	1979	1979	1979	0
44	20240415	194600	132604684	1979	1979	1979	1979	0
45	20240415	194500	132604684	1979	1979	1979	1979	0
46	20240415	194400	132604684	1979	1979	1979	1979	0
47	20240415	194300	132604684	1979	1979	1979	1979	0
48	20240415	194200	132604684	1979	1979	1979	1979	0
49	20240415	194100	132604684	1979	1979	1979	1979	0
50	20240415	194000	132604684	1979	1979	1979	1979	0
51	20240415	193900	132604684	1979	1979	1979	1979	0
52	20240415	193800	132604684	1979	1979	1979	1979	0
53	20240415	193700	132604684	1979	1979	1979	1979	0
54	20240415	193600	132604684	1979	1979	1979	1979	0
55	20240415	193500	132604684	1979	1979	1979	1979	0
56	20240415	193400	132604684	1979	1979	1979	1979	0
57	20240415	193300	132604684	1979	1979	1979	1979	0
58	20240415	193200	132604684	1979	1979	1979	1979	0
59	20240415	193100	132604684	1979	1979	1979	1979	0
60	20240415	193000	132604684	1979	1979	1979	1979	0
61	20240415	192900	132604684	1979	1979	1979	1979	0
62	20240415	192800	132604684	1979	1979	1979	1979	1549
63	20240415	192700	132604684	1979	1979	1979	1979	0
64	20240415	192600	132604684	1979	1979	1979	1979	0
65	20240415	192500	132604684	1979	1979	1979	1979	0
66	20240415	192400	132604684	1979	1979	1979	1979	0
67	20240415	192300	132604684	1979	1979	1979	1979	0
68	20240415	192200	132604684	1979	1979	1979	1979	0
69	20240415	192100	132604684	1979	1979	1979	1979	0
70	20240415	192000	132604684	1979	1979	1979	1979	0
71	20240415	191900	132604684	1979	1979	1979	1979	0
72	20240415	191800	132604684	1979	1979	1979	1979	0
73	20240415	191700	132604684	1979	1979	1979	1979	0
74	20240415	191600	132604684	1979	1979	1979	1979	0
75	20240415	191500	132604684	1979	1979	1979	1979	0
76	20240415	191400	132604684	1979	1979	1979	1979	0
77	20240415	191300	132604684	1979	1979	1979	1979	0
78	20240415	191200	132604684	1979	1979	1979	1979	0
79	20240415	191100	132604684	1979	1979	1979	1979	0
80	20240415	191000	132604684	1979	1979	1979	1979	0
81	20240415	190900	132604684	1979	1979	1979	1979	0
82	20240415	190800	132604684	1979	1979	1979	1979	0
83	20240415	190700	132604684	1979	1979	1979	1979	0
84	20240415	190600	132604684	1979	1979	1979	1979	0
85	20240415	190500	132604684	1979	1979	1979	1979	0
86	20240415	190400	132604684	1979	1979	1979	1979	0
87	20240415	190300	132604684	1979	1979	1979	1979	0
88	20240415	190200	132604684	1979	1979	1979	1979	0
89	20240415	190100	132604684	1979	1979	1979	1979	0
90	20240415	190000	132604684	1979	1979	1979	1979	0
91	20240415	185900	132604684	1979	1979	1979	1979	0
92	20240415	185800	132604684	1979	1979	1979	1979	1549
93	20240415	185700	132604684	1979	1979	1979	1979	0
94	20240415	185600	132604684	1979	1979	1979	1979	0
95	20240415	185500	132604684	1979	1979	1979	1979	0
96	20240415	185400	132604684	1979	1979	1979	1979	0
97	20240415	185300	132604684	1979	1979	1979	1979	0
98	20240415	185200	132604684	1979	1979	1979	1979	0
99	20240415	185100	132604684	1979	1979	1979	1979	0
100	20240415	185000	132604684	1979	1979	1979	1979	0
101	20240415	184900	132604684	1979	1979	1979	1979	0
102	20240415	184800	132604684	1979	1979	1979	1979	0
103	20240415	184700	132604684	1979	1979	1979	1979	0
104	20240415	184600	132604684	1979	1979	1979	1979	0
105	20240415	184500	132604684	1979	1979	1979	1979	0
106	20240415	184400	132604684	1979	1979	1979	1979	0
107	20240415	184300	132604684	1979	1979	1979	1979	0
108	20240415	184200	132604684	1979	1979	1979	1979	0
109	20240415	184100	132604684	1979	1979	1979	1979	0
110	20240415	184000	132604684	1979	1979	1979	1979	0
111	20240415	183900	132604684	1979	1979	1979	1979	0
112	20240415	183800	132604684	1979	1979	1979	1979	0
113	20240415	183700	132604684	1979	1979	1979	1979	0
114	20240415	183600	132604684	1979	1979	1979	1979	0
115	20240415	183500	132604684	1979	1979	1979	1979	0
116	20240415	183400	132604684	1979	1979	1979	1979	0
117	20240415	183300	132604684	1979	1979	1979	1979	0
118	20240415	183200	132604684	1979	1979	1979	1979	0
119	20240415	183100	132604684	1979	1979	1979	1979	0
120	20240415	183000	132604684	1979	1979	1979	1979	0
121	20240415	182900	132604684	1979	1979	1979	1979	0
122	20240415	182800	132604684	1979	1979	1979	1979	1549
123	20240415	182700	132604684	1979	1979	1979	1979	0
124	20240415	182600	132604684	1979	1979	1979	1979	0
125	20240415	182500	132604684	1979	1979	1979	1979	0
126	20240415	182400	132604684	1979	1979	1979	1979	0
127	20240415	182300	132604684	1979	1979	1979	1979	0
128	20240415	182200	132604684	1979	1979	1979	1979	0
129	20240415	182100	132604684	1979	1979	1979	1979	0
130	20240415	182000	132604684	1979	1979	1979	1979	0
131	20240415	181900	132604684	1979	1979	1979	1979	0
132	20240415	181800	132604684	1979	1979	1979	1979	0
133	20240415	181700	132604684	1979	1979	1979	1979	0
134	20240415	181600	132604684	1979	1979	1979	1979	0
135	20240415	181500	132604684	1979	1979	1979	1979	0
136	20240415	181400	132604684	1979	1979	1979	1979	0
137	20240415	181300	132604684	1979	1979	1979	1979	0
138	20240415	181200	132604684	1979	1979	1979	1979	0
139	20240415	181100	132604684	1979	1979	1979	1979	0
140	20240415	181000	132604684	1979	1979	1979	1979	0
141	20240415	180900	132604684	1979	1979	1979	1979	0
142	20240415	180800	132604684	1979	1979	1979	1979	0
143	20240415	180700	132604684	1979	1979	1979	1979	0
144	20240415	180600	132604684	1979	1979	1979	1979	0
145	20240415	180500	132604684	1979	1979	1979	1979	0
146	20240415	180400	132604684	1979	1979	1979	1979	0
147	20240415	180300	132604684	1979	1979	1979	1979	0
148	20240415	180200	132604684	1979	1979	1979	1979	0
149	20240415	180100	132604684	1979	1979	1979	1979	0
150	20240415	180000	132604684	1979	1979	1979	1979	0
151	20240415	175900	132604684	1979	1979	1979	1979	0
152	20240415	175800	132604684	1979	1979	1979	1979	1549
153	20240415	175700	132604684	1979	1979	1979	1979	0
154	20240415	175600	132604684	1979	1979	1979	1979	0
155	20240415	175500	132604684	1979	1979	1979	1979	0
156	20240415	175400	132604684	1979	1979	1979	1979	0
157	20240415	175300	132604684	1979	1979	1979	1979	0
158	20240415	175200	132604684	1979	1979	1979	1979	0
159	20240415	175100	132604684	1979	1979	1979	1979	0
160	20240415	175000	132604684	1979	1979	1979	1979	0
161	20240415	174900	132604684	1979	1979	1979	1979	0
162	20240415	174800	132604684	1979	1979	1979	1979	0
163	20240415	174700	132604684	1979	1979	1979	1979	0
164	20240415	174600	132604684	1979	1979	1979	1979	0
165	20240415	174500	132604684	1979	1979	1979	1979	0
166	20240415	174400	132604684	1979	1979	1979	1979	0
167	20240415	174300	132604684	1979	1979	1979	1979	0
168	20240415	174200	132604684	1979	1979	1979	1979	0
169	20240415	174100	132604684	1979	1979	1979	1979	0
170	20240415	174000	132604684	1979	1979	1979	1979	0
171	20240415	173900	132604684	1979	1979	1979	1979	0
172	20240415	173800	132604684	1979	1979	1979	1979	0
173	20240415	173700	132604684	1979	1979	1979	1979	0
174	20240415	173600	132604684	1979	1979	1979	1979	0
175	20240415	173500	132604684	1979	1979	1979	1979	0
176	20240415	173400	132604684	1979	1979	1979	1979	0
177	20240415	173300	132604684	1979	1979	1979	1979	0
178	20240415	173200	132604684	1979	1979	1979	1979	0
179	20240415	173100	132604684	1979	1979	1979	1979	0
180	20240415	173000	132604684	1979	1979	1979	1979	0
181	20240415	172900	132604684	1979	1979	1979	1979	0
182	20240415	172800	132604684	1979	1979	1979	1979	1549
183	20240415	172700	132604684	1979	1979	1979	1979	0
184	20240415	172600	132604684	1979	1979	1979	1979	0
185	20240415	172500	132604684	1979	1979	1979	1979	0
186	20240415	172400	132604684	1979	1979	1979	1979	0
187	20240415	172300	132604684	1979	1979	1979	1979	0
188	20240415	172200	132604684	1979	1979	1979	1979	0
189	20240415	172100	132604684	1979	1979	1979	1979	0
190	20240415	172000	132604684	1979	1979	1979	1979	0
191	20240415	171900	132604684	1979	1979	1979	1979	0
192	20240415	171800	132604684	1979	1979	1979	1979	0
193	20240415	171700	132604684	1979	1979	1979	1979	0
194	20240415	171600	132604684	1979	1979	1979	1979	0
195	20240415	171500	132604684	1979	1979	1979	1979	0
196	20240415	171400	132604684	1979	1979	1979	1979	0
197	20240415	171300	132604684	1979	1979	1979	1979	0
198	20240415	171200	132604684	1979	1979	1979	1979	0
199	20240415	171100	132604684	1979	1979	1979	1979	0
200	20240415	171000	132604684	1979	1979	1979	1979	0
201	20240415	170900	132604684	1979	1979	1979	1979	0
202	20240415	170800	132604684	1979	1979	1979	1979	0
203	20240415	170700	132604684	1979	1979	1979	1979	0
204	20240415	170600	132604684	1979	1979	1979	1979	0
205	20240415	170500	132604684	1979	1979	1979	1979	0
206	20240415	170400	132604684	1979	1979	1979	1979	0
207	20240415	170300	132604684	1979	1979	1979	1979	0
208	20240415	170200	132604684	1979	1979	1979	1979	0
209	20240415	170100	132604684	1979	1979	1979	1979	0
210	20240415	170000	132604684	1979	1979	1979	1979	0
211	20240415	165900	132604684	1979	1979	1979	1979	0
212	20240415	165800	132604684	1979	1979	1979	1979	1549
213	20240415	165700	132604684	1979	1979	1979	1979	0
214	20240415	165600	132604684	1979	1979	1979	1979	0
215	20240415	165500	132604684	1979	1979	1979	1979	0
216	20240415	165400	132604684	1979	1979	1979	1979	0
217	20240415	165300	132604684	1979	1979	1979	1979	0
218	20240415	165200	132604684	1979	1979	1979	1979	0
219	20240415	165100	132604684	1979	1979	1979	1979	0
220	20240415	165000	132604684	1979	1979	1979	1979	0
221	20240415	164900	132604684	1979	1979	1979	1979	0
222	20240415	164800	132604684	1979	1979	1979	1979	0
223	20240415	164700	132604684	1979	1979	1979	1979	0
224	20240415	164600	132604684	1979	1979	1979	1979	0
225	20240415	164500	132604684	1979	1979	1979	1979	0
226	20240415	164400	132604684	1979	1979	1979	1979	0
227	20240415	164300	132604684	1979	1979	1979	1979	0
228	20240415	164200	132604684	1979	1979	1979	1979	0
229	20240415	164100	132604684	1979	1979	1979	1979	0
230	20240415	164000	132604684	1979	1979	1979	1979	0
231	20240415	163900	132604684	1979	1979	1979	1979	0
232	20240415	163800	132604684	1979	1979	1979	1979	0
233	20240415	163700	132604684	1979	1979	1979	1979	0
234	20240415	163600	132604684	1979	1979	1979	1979	0
235	20240415	163500	132604684	1979	1979	1979	1979	0
236	20240415	163400	132604684	1979	1979	1979	1979	0
237	20240415	163300	132604684	1979	1979	1979	1979	0
238	20240415	163200	132604684	1979	1979	1979	1979	0
239	20240415	163100	132604684	1979	1979	1979	1979	0
240	20240415	163000	132604684	1979	1979	1979	1979	0
241	20240415	162900	132604684	1979	1979	1979	1979	0
242	20240415	162800	132604684	1979	1979	1979	1979	1549
243	20240415	162700	132604684	1979	1979	1979	1979	0
244	20240415	162600	132604684	1979	1979	1979	1979	0
245	20240415	162500	132604684	1979	1979	1979	1979	0
246	20240415	162400	132604684	1979	1979	1979	1979	0
247	20240415	162300	132604684	1979	1979	1979	1979	0
248	20240415	162200	132604684	1979	1979	1979	1979	0
249	20240415	162100	132604684	1979	1979	1979	1979	0
250	20240415	162000	132604684	1979	1979	1979	1979	0
251	20240415	161900	132604684	1979	1979	1979	1979	0
252	20240415	161800	132604684	1979	1979	1979	1979	0
253	20240415	161700	132604684	1979	1979	1979	1979	0
254	20240415	161600	132604684	1979	1979	1979	1979	0
255	20240415	161500	132604684	1979	1979	1979	1979	0
256	20240415	161400	132604684	1979	1979	1979	1979	0
257	20240415	161300	132604684	1979	1979	1979	1979	0
258	20240415	161200	132604684	1979	1979	1979	1979	0
259	20240415	161100	132604684	1979	1979	1979	1979	0
260	20240415	161000	132604684	1979	1979	1979	1979	0
261	20240415	160900	132604684	1979	1979	1979	1979	0
262	20240415	160800	132604684	1979	1979	1979	1979	0
263	20240415	160700	132604684	1979	1979	1979	1979	0
264	20240415	160600	132604684	1979	1979	1979	1979	0
265	20240415	160500	132604684	1979	1979	1979	1979	0
266	20240415	160400	132604684	1979	1979	1979	1979	0
267	20240415	160300	132604684	1979	1979	1979	1979	0
268	20240415	160200	132604684	1979	1979	1979	1979	0
269	20240415	160100	132604684	1979	1979	1979	1979	0
270	20240415	160000	132604684	1979	1979	1979	1979	0
271	20240415	155900	132604684	1979	1979	1979	1979	0
272	20240415	155800	132604684	1979	1979	1979	1979	1549
273	20240415	155700	132604684	1979	1979	1979	1979	0
274	20240415	155600	132604684	1979	1979	1979	1979	0
275	20240415	155500	132604684	1979	1979	1979	1979	0
276	20240415	155400	132604684	1979	1979	1979	1979	0
277	20240415	155300	132604684	1979	1979	1979	1979	0
278	20240415	155200	132604684	1979	1979	1979	1979	0
279	20240415	155100	132604684	1979	1979	1979	1979	0
280	20240415	155000	132604684	1979	1979	1979	1979	0
281	20240415	154900	132604684	1979	1979	1979	1979	0
282	20240415	154800	132604684	1979	1979	1979	1979	0
283	20240415	154700	132604684	1979	1979	1979	1979	0
284	20240415	154600	132604684	1979	1979	1979	1979	0
285	20240415	154500	132604684	1979	1979	1979	1979	0
286	20240415	154400	132604684	1979	1979	1979	1979	0
287	20240415	154300	132604684	1979	1979	1979	1979	0
288	20240415	154200	132604684	1979	1979	1979	1979	0
289	20240415	154100	132604684	1979	1979	1979	1979	0
290	20240415	154000	132604684	1979	1979	1979	1979	0
291	20240415	153900	132604684	1979	1979	1979	1979	0
292	20240415	153800	132604684	1979	1979	1979	1979	0
293	20240415	153700	132604684	1979	1979	1979	1979	0
294	20240415	153600	132604684	1979	1979	1979	1979	0
295	20240415	153500	132604684	1979	1979	1979	1979	0
296	20240415	153400	132604684	1979	1979	1979	1979	0
297	20240415	153300	132604684	1979	1979	1979	1979	0
298	20240415	153200	132604684	1979	1979	1979	1979	0
299	20240415	153100	132604684	1979	1979	1979	1979	0
300	20240415	153000	132604684	1979	1979	1979	1979	1549
301	20240415	152900	129539213	1987	1987	1987	1987	0
302	20240415	152800	129539213	1987	1987	1987	1987	0
303	20240415	152700	129539213	1987	1987	1987	1987	0
304	20240415	152600	129539213	1987	1987	1987	1987	0
305	20240415	152500	129539213	1987	1987	1987	1987	0
306	20240415	152400	129539213	1987	1987	1987	1987	0
307	20240415	152300	129539213	1987	1987	1987	1987	0
308	20240415	152200	129539213	1987	1987	1987	1987	0
309	20240415	152100	129539213	1987	1987	1987	1987	0
310	20240415	152000	129539213	1987	1987	1987	1987	0
311	20240415	151900	129539213	1987	1987	1987	1987	222
312	20240415	151800	129098099	1987	1987	1987	1987	5
313	20240415	151700	129088164	1979	1986	1986	1979	1094
314	20240415	151600	126922438	1986	1986	1986	1985	933
315	20240415	151500	125069632	1986	1986	1986	1986	0
316	20240415	151400	125069632	1986	1986	1986	1986	3
317	20240415	151300	125063674	1986	1986	1986	1986	2
318	20240415	151200	125059702	1986	1986	1986	1986	9
319	20240415	151100	125041828	1986	1986	1986	1986	9
320	20240415	151000	125023954	1984	1988	1988	1984	7
321	20240415	150900	125010042	1988	1988	1988	1988	0
322	20240415	150800	125010042	1988	1988	1988	1988	3
323	20240415	150700	125004078	1988	1988	1988	1988	14
324	20240415	150600	124976246	1988	1988	1988	1988	3
325	20240415	150500	124970282	1989	1989	1989	1989	0
326	20240415	150400	124970282	1989	1989	1989	1989	0
327	20240415	150300	124970282	1989	1989	1989	1989	0
328	20240415	150200	124970282	1989	1989	1989	1989	0
329	20240415	150100	124970282	1989	1989	1989	1989	0
330	20240415	150000	124970282	1989	1989	1989	1989	149
331	20240415	145900	124673921	1989	1989	1989	1989	41
332	20240415	145800	124592372	1989	1989	1989	1989	26
333	20240415	145700	124540658	1985	1988	1989	1985	157
334	20240415	145600	124228617	1988	1988	1988	1988	35
335	20240415	145500	124159037	1988	1988	1988	1988	0
336	20240415	145400	124159037	1988	1987	1988	1981	103
337	20240415	145300	123954421	1989	1989	1989	1989	27
338	20240415	145200	123900718	1978	1983	1989	1978	182
339	20240415	145100	123540107	1989	1989	1989	1989	10
340	20240415	145000	123520217	1989	1988	1989	1988	18
341	20240415	144900	123484428	1988	1977	1989	1977	129
342	20240415	144800	123228520	1977	1988	1988	1977	169
343	20240415	144700	122893278	1989	1989	1989	1988	65
344	20240415	144600	122764024	1989	1989	1989	1989	83
345	20240415	144500	122598937	1989	1989	1989	1989	18
346	20240415	144400	122563135	1989	1989	1989	1989	241
347	20240415	144300	122083786	1989	1989	1989	1989	34
348	20240415	144200	122016160	1989	1988	1989	1988	35
349	20240415	144100	121946546	1989	1989	1989	1989	114
350	20240415	144000	121719800	1989	1989	1989	1989	51
351	20240415	143900	121618361	1989	1989	1989	1989	55
352	20240415	143800	121508966	1989	1989	1989	1989	55
353	20240415	143700	121399571	1989	1989	1989	1989	45
354	20240415	143600	121310066	1989	1988	1989	1988	105
355	20240415	143500	121101267	1988	1988	1988	1988	52
356	20240415	143400	120997891	1988	1987	1988	1987	25
357	20240415	143300	120948201	1988	1988	1988	1988	329
358	20240415	143200	120294149	1988	1988	1988	1988	28
359	20240415	143100	120238485	1989	1989	1989	1989	58
360	20240415	143000	120123123	1989	1984	1989	1982	98
361	20240415	142900	119928369	1989	1985	1989	1984	45
362	20240415	142800	119839031	1989	1989	1989	1989	99
363	20240415	142700	119642120	1981	1989	1989	1981	93
364	20240415	142600	119457343	1989	1989	1989	1989	2799
365	20240415	142500	113890132	1989	1989	1989	1989	50
366	20240415	142400	113790682	1989	1989	1989	1989	18
367	20240415	142300	113754880	1989	1988	1989	1988	126
368	20240415	142200	113504338	1988	1988	1988	1988	18
369	20240415	142100	113468554	1988	1988	1988	1988	10
370	20240415	142000	113448674	1988	1988	1988	1988	59
371	20240415	141900	113331382	1961	1989	1989	1961	833
372	20240415	141800	111684953	1989	1989	1989	1988	72
373	20240415	141700	111541746	1988	1988	1988	1988	15
374	20240415	141600	111511926	1988	1987	1988	1987	530
375	20240415	141500	110458376	1988	1989	1989	1971	2739
376	20240415	141400	105056729	1989	1989	1989	1989	65
377	20240415	141300	104927444	1987	1990	1990	1987	86
378	20240415	141200	104756494	1990	1990	1990	1990	107
379	20240415	141100	104543564	1990	1990	1990	1989	41
380	20240415	141000	104462000	1990	1989	1990	1989	66
381	20240415	140900	104330665	1989	1989	1989	1989	288
382	20240415	140800	103757833	1984	1988	1988	1984	20
383	20240415	140700	103718130	1989	1986	1989	1986	109
384	20240415	140600	103501432	1985	1985	1985	1985	35
385	20240415	140500	103431957	1985	1985	1985	1985	28
386	20240415	140400	103376377	1985	1985	1985	1985	118
387	20240415	140300	103142147	1985	1985	1985	1985	18
388	20240415	140200	103106417	1985	1983	1985	1983	114
389	20240415	140100	102880177	1983	1983	1983	1983	19
390	20240415	140000	102842500	1983	1983	1983	1983	16
391	20240415	135900	102810772	1985	1985	1985	1983	150
392	20240415	135800	102513079	1985	1985	1985	1985	28
393	20240415	135700	102457499	1985	1985	1985	1985	95
394	20240415	135600	102268924	1985	1985	1985	1984	33
395	20240415	135500	102203431	1984	1985	1985	1984	65
396	20240415	135400	102074461	1985	1985	1985	1985	82
397	20240415	135300	101911691	1985	1985	1985	1985	28
398	20240415	135200	101856111	1985	1985	1985	1985	28
399	20240415	135100	101800531	1980	1985	1985	1980	125
400	20240415	135000	101552556	1985	1985	1985	1985	52
401	20240415	134900	101449336	1984	1985	1985	1984	89
402	20240415	134800	101272696	1985	1985	1985	1985	111
403	20240415	134700	101052361	1985	1985	1985	1985	24
404	20240415	134600	101004721	1985	1985	1985	1985	109
405	20240415	134500	100788356	1985	1985	1985	1984	60
406	20240415	134400	100669266	1984	1984	1985	1984	25
407	20240415	134300	100619661	1985	1985	1985	1984	126
408	20240415	134200	100369557	1985	1985	1985	1985	34
409	20240415	134100	100302067	1985	1985	1985	1985	110
410	20240415	134000	100083717	1985	1985	1985	1985	41
411	20240415	133900	100002332	1985	1985	1985	1985	29
412	20240415	133800	99944767	1985	1985	1985	1985	59
413	20240415	133700	99827652	1985	1985	1985	1985	18
414	20240415	133600	99791922	1985	1985	1985	1985	117
415	20240415	133500	99559677	1985	1985	1985	1985	86
416	20240415	133400	99388967	1985	1985	1985	1985	10
417	20240415	133300	99369117	1984	1985	1985	1984	229
418	20240415	133200	98914652	1985	1985	1985	1985	50
419	20240415	133100	98815402	1985	1985	1985	1985	51
420	20240415	133000	98714167	1985	1985	1985	1985	112
421	20240415	132900	98491847	1985	1985	1985	1985	28
422	20240415	132800	98436267	1985	1985	1985	1985	111
423	20240415	132700	98215932	1985	1984	1985	1984	34
424	20240415	132600	98148461	1984	1984	1984	1984	23
425	20240415	132500	98102829	1984	1984	1984	1984	122
426	20240415	132400	97860781	1984	1984	1984	1984	27
427	20240415	132300	97807213	1984	1984	1984	1984	22
428	20240415	132200	97763565	1984	1984	1984	1984	82
429	20240415	132100	97600877	1984	1984	1984	1984	0
430	20240415	132000	97600877	1984	1985	1985	1984	68
431	20240415	131900	97465925	1985	1985	1985	1985	6
432	20240415	131800	97454015	1974	1985	1985	1973	128
433	20240415	131700	97200087	1985	1985	1985	1985	98
434	20240415	131600	97005557	1985	1985	1985	1985	44
435	20240415	131500	96918217	1985	1985	1985	1985	82
436	20240415	131400	96755447	1985	1985	1985	1985	85
437	20240415	131300	96586722	1985	1985	1985	1985	18
438	20240415	131200	96550992	1985	1983	1985	1983	115
439	20240415	131100	96322786	1983	1982	1983	1982	35
440	20240415	131000	96253406	1982	1980	1982	1980	6713
441	20240415	130900	82961646	1979	1976	1979	1976	87
442	20240415	130800	82789635	1976	1976	1976	1976	10
443	20240415	130700	82769875	1975	1973	1975	1973	2763
444	20240415	130600	77315386	1973	1973	1973	1973	42
445	20240415	130500	77232520	1973	1972	1973	1972	1023
446	20240415	130400	75214157	1972	1972	1972	1972	92
447	20240415	130300	75032733	1972	1972	1972	1972	28
448	20240415	130200	74977517	1972	1972	1972	1972	42
449	20240415	130100	74894693	1972	1972	1972	1972	119
450	20240415	130000	74660025	1972	1972	1972	1972	37
451	20240415	125900	74587061	1972	1972	1972	1972	92
452	20240415	125800	74405637	1972	1972	1972	1972	35
453	20240415	125700	74336617	1972	1972	1972	1972	49
454	20240415	125600	74239989	1972	1972	1972	1972	94
455	20240415	125500	74054621	1972	1972	1972	1972	42
456	20240415	125400	73971797	1972	1972	1972	1972	71
457	20240415	125300	73831785	1972	1972	1972	1971	117
458	20240415	125200	73601091	1972	1972	1972	1971	136
459	20240415	125100	73332906	1972	1972	1972	1972	108
460	20240415	125000	73119930	1972	1972	1972	1972	65
461	20240415	124900	72991750	1972	1972	1972	1972	29
462	20240415	124800	72934562	1972	1972	1972	1972	127
463	20240415	124700	72684118	1972	1972	1972	1972	10
464	20240415	124600	72664398	1972	1972	1972	1972	127
465	20240415	124500	72413954	1972	1972	1972	1972	42
466	20240415	124400	72331130	1972	1972	1972	1972	18
467	20240415	124300	72295634	1972	1972	1972	1972	113
468	20240415	124200	72072798	1972	1972	1972	1972	28
469	20240415	124100	72017582	1972	1972	1972	1971	30
470	20240415	124000	71958424	1972	1972	1972	1972	118
471	20240415	123900	71725728	1972	1972	1972	1972	0
472	20240415	123800	71725728	1972	1972	1972	1972	116
473	20240415	123700	71496976	1972	1972	1972	1972	44
474	20240415	123600	71410208	1972	1972	1972	1972	18
475	20240415	123500	71374712	1972	1972	1972	1972	69
476	20240415	123400	71238644	1972	1972	1972	1972	0
477	20240415	123300	71238644	1972	1973	1973	1971	129
478	20240415	123200	70984235	1973	1973	1973	1973	64
479	20240415	123100	70857963	1973	1973	1973	1973	54
480	20240415	123000	70751421	1973	1973	1973	1972	117
481	20240415	122900	70520594	1973	1973	1973	1973	42
482	20240415	122800	70437728	1973	1973	1973	1973	29
483	20240415	122700	70380511	1973	1973	1973	1973	119
484	20240415	122600	70145724	1973	1973	1973	1973	10
485	20240415	122500	70125994	1973	1973	1973	1973	77
486	20240415	122400	69974073	1973	1973	1973	1973	26
487	20240415	122300	69922775	1973	1973	1973	1973	58
488	20240415	122200	69808341	1973	1970	1973	1970	110
489	20240415	122100	69591563	1969	1969	1969	1969	1010
490	20240415	122000	67602873	1969	1970	1970	1969	130
491	20240415	121900	67346885	1970	1970	1970	1970	142
492	20240415	121800	67067145	1970	1970	1970	1970	17
493	20240415	121700	67033655	1970	1970	1970	1970	100
494	20240415	121600	66836655	1970	1970	1970	1970	45
495	20240415	121500	66748005	1970	1970	1970	1970	26
496	20240415	121400	66696785	1970	1970	1970	1970	70
497	20240415	121300	66558885	1970	1970	1970	1970	0
498	20240415	121200	66558885	1970	1970	1970	1970	70
499	20240415	121100	66420985	1970	1970	1970	1970	31
500	20240415	121000	66359915	1970	1969	1970	1960	316
501	20240415	120900	65739609	1970	1970	1970	1970	98
502	20240415	120800	65546549	1970	1970	1970	1970	45
503	20240415	120700	65457899	1970	1970	1970	1970	30
504	20240415	120600	65398799	1970	1970	1970	1970	99
505	20240415	120500	65203769	1970	1970	1970	1970	52
506	20240415	120400	65101329	1970	1970	1970	1970	74
507	20240415	120300	64955549	1970	1970	1970	1970	67
508	20240415	120200	64823559	1970	1970	1970	1970	27
509	20240415	120100	64770369	1970	1970	1970	1970	103
510	20240415	120000	64567459	1970	1970	1970	1970	33
511	20240415	115900	64502449	1970	1970	1970	1970	17
512	20240415	115800	64468959	1970	1970	1970	1970	141
513	20240415	115700	64191189	1970	1970	1970	1970	17
514	20240415	115600	64157699	1970	1970	1970	1970	98
515	20240415	115500	63964639	1970	1969	1970	1969	46
516	20240415	115400	63874021	1970	1970	1970	1970	18
517	20240415	115300	63838561	1970	1970	1970	1970	138
518	20240415	115200	63566701	1970	1970	1970	1970	10
519	20240415	115100	63547001	1970	1970	1970	1970	105
520	20240415	115000	63340151	1970	1970	1970	1970	47
521	20240415	114900	63247561	1970	1970	1970	1970	66
522	20240415	114800	63117541	1970	1970	1970	1970	119
523	20240415	114700	62883111	1970	1970	1970	1970	0
524	20240415	114600	62883111	1970	1970	1970	1970	52
525	20240415	114500	62780671	1970	1970	1970	1970	98
526	20240415	114400	62587611	1970	1970	1970	1970	51
527	20240415	114300	62487141	1970	1970	1970	1970	71
528	20240415	114200	62347271	1970	1970	1970	1970	67
529	20240415	114100	62215281	1970	1970	1970	1970	27
530	20240415	114000	62162091	1970	1970	1970	1970	89
531	20240415	113900	61986761	1969	1970	1970	1969	58
532	20240415	113800	61872525	1970	1970	1970	1970	18
533	20240415	113700	61837065	1970	1970	1970	1970	85
534	20240415	113600	61669615	1970	1970	1970	1970	18
535	20240415	113500	61634155	1970	1970	1970	1970	66
536	20240415	113400	61504135	1970	1970	1970	1970	10
537	20240415	113300	61484435	1970	1969	1970	1960	119
538	20240415	113200	61250547	1970	1970	1970	1970	138
539	20240415	113100	60978687	1970	1970	1970	1970	19
540	20240415	113000	60941257	1970	1970	1970	1970	87
541	20240415	112900	60769867	1970	1970	1970	1970	58
542	20240415	112800	60655607	1970	1970	1970	1970	19
543	20240415	112700	60618177	1970	1970	1970	1970	137
544	20240415	112600	60348287	1970	1970	1970	1970	0
545	20240415	112500	60348287	1970	1970	1970	1970	52
546	20240415	112400	60245847	1970	1970	1970	1970	100
547	20240415	112300	60048847	1970	1970	1970	1970	51
548	20240415	112200	59948377	1970	1970	1970	1970	87
549	20240415	112100	59776987	1970	1970	1970	1970	34
550	20240415	112000	59710007	1970	1970	1970	1970	62
551	20240415	111900	59587867	1970	1970	1970	1970	101
552	20240415	111800	59388897	1970	1970	1970	1970	50
553	20240415	111700	59290397	1970	1971	1971	1970	38
554	20240415	111600	59215520	1970	1973	1973	1970	110
555	20240415	111500	58998814	1973	1970	1973	1970	38
556	20240415	111400	58923942	1970	1973	1973	1969	120
557	20240415	111300	58687300	1973	1970	1973	1970	186
558	20240415	111200	58320702	1970	1973	1973	1970	70
559	20240415	111100	58182743	1973	1973	1973	1973	86
560	20240415	111000	58013065	1973	1973	1973	1973	19
561	20240415	110900	57975578	1974	1974	1974	1970	130
562	20240415	110800	57719104	1974	1974	1974	1974	81
563	20240415	110700	57559210	1974	1974	1974	1974	19
564	20240415	110600	57521704	1974	1974	1974	1974	123
565	20240415	110500	57278902	1974	1974	1974	1974	0
566	20240415	110400	57278902	1974	1974	1974	1974	27
567	20240415	110300	57225604	1974	1974	1974	1974	59
568	20240415	110200	57109138	1974	1974	1974	1972	183
569	20240415	110100	56747967	1974	1974	1975	1973	123
570	20240415	110000	56505175	1974	1974	1975	1974	35
571	20240415	105900	56436075	1974	1974	1974	1974	27
572	20240415	105800	56382777	1975	1969	1975	1968	63
573	20240415	105700	56258456	1976	1977	1977	1970	101
574	20240415	105600	56059006	1977	1977	1977	1977	38
575	20240415	105500	55983880	1979	1980	1980	1976	171
576	20240415	105400	55645617	1980	1980	1980	1974	63
577	20240415	105300	55521117	1980	1980	1980	1978	3128
578	20240415	105200	49327701	1980	1996	1996	1980	555
579	20240415	105100	48222642	1996	1985	1996	1985	226
580	20240415	105000	47772814	1984	1957	1984	1957	778
581	20240415	104900	46240095	1956	1948	1956	1948	843
582	20240415	104800	44593065	1947	1943	1947	1943	39
583	20240415	104700	44517201	1943	1941	1943	1941	25
584	20240415	104600	44468658	1940	1939	1940	1939	38
585	20240415	104500	44394967	1938	1934	1938	1934	66
586	20240415	104400	44267243	1934	1928	1934	1928	44
587	20240415	104300	44182393	1928	1928	1928	1928	11
588	20240415	104200	44161185	1928	1928	1928	1928	60
589	20240415	104100	44045505	1928	1928	1928	1928	27
590	20240415	104000	43993449	1928	1928	1928	1928	144
591	20240415	103900	43715817	1920	1920	1920	1920	0
592	20240415	103800	43715817	1920	1920	1920	1920	0
593	20240415	103700	43715817	1920	1920	1920	1920	1
594	20240415	103600	43713897	1919	1919	1919	1919	0
595	20240415	103500	43713897	1919	1919	1919	1919	0
596	20240415	103400	43713897	1919	1919	1919	1919	0
597	20240415	103300	43713897	1919	1919	1919	1919	0
598	20240415	103200	43713897	1919	1919	1919	1919	1
599	20240415	103100	43711978	1920	1920	1920	1920	12
600	20240415	103000	43688938	1920	1921	1921	1920	132
601	20240415	102900	43435487	1920	1920	1920	1920	0
602	20240415	102800	43435487	1920	1920	1920	1920	0
603	20240415	102700	43435487	1920	1925	1925	1920	2900
604	20240415	102600	37864419	1925	1925	1925	1925	0
605	20240415	102500	37864419	1925	1925	1925	1925	0
606	20240415	102400	37864419	1925	1925	1925	1925	0
607	20240415	102300	37864419	1925	1925	1925	1925	0
608	20240415	102200	37864419	1925	1925	1925	1925	0
609	20240415	102100	37864419	1925	1925	1925	1925	0
610	20240415	102000	37864419	1925	1925	1925	1925	0
611	20240415	101900	37864419	1925	1925	1925	1925	0
612	20240415	101800	37864419	1925	1925	1925	1925	6
613	20240415	101700	37852869	1925	1925	1925	1925	0
614	20240415	101600	37852869	1925	1925	1925	1925	1
615	20240415	101500	37850944	1928	1928	1928	1928	2
616	20240415	101400	37847088	1928	1928	1928	1928	0
617	20240415	101300	37847088	1928	1924	1928	1922	115
618	20240415	101200	37625934	1924	1924	1924	1924	371
619	20240415	101100	36912130	1925	1926	1926	1925	71
620	20240415	101000	36775454	1926	1927	1927	1926	778
621	20240415	100900	35276256	1927	1928	1928	1927	21
622	20240415	100800	35235769	1928	1929	1929	1928	81
623	20240415	100700	35079600	1929	1930	1930	1929	123
624	20240415	100600	34842299	1930	1930	1930	1930	25
625	20240415	100500	34794049	1931	1934	1934	1931	133
626	20240415	100400	34537109	1933	1933	1933	1933	50
627	20240415	100300	34440459	1934	1934	1934	1934	1
628	20240415	100200	34438525	1934	1934	1934	1934	53
629	20240415	100100	34336023	1934	1934	1934	1934	2
630	20240415	100000	34332155	1934	1934	1934	1934	1
631	20240415	095900	34330221	1934	1936	1936	1934	253
632	20240415	095800	33840529	1936	1936	1936	1936	0
633	20240415	095700	33840529	1936	1938	1938	1936	414
634	20240415	095600	33038353	1939	1943	1943	1939	133
635	20240415	095500	32780431	1944	1944	1944	1944	0
636	20240415	095400	32780431	1944	1944	1944	1944	21
637	20240415	095300	32739607	1944	1944	1944	1944	0
638	20240415	095200	32739607	1944	1944	1944	1944	1
639	20240415	095100	32737663	1945	1939	1945	1939	15
640	20240415	095000	32708533	1939	1939	1939	1939	20
641	20240415	094900	32669753	1939	1939	1939	1939	1
642	20240415	094800	32667814	1938	1938	1938	1938	0
643	20240415	094700	32667814	1938	1940	1940	1938	411
644	20240415	094600	31870786	1940	1940	1940	1940	0
645	20240415	094500	31870786	1940	1940	1940	1940	0
646	20240415	094400	31870786	1940	1940	1940	1940	0
647	20240415	094300	31870786	1940	1940	1940	1940	0
648	20240415	094200	31870786	1940	1940	1940	1940	0
649	20240415	094100	31870786	1940	1940	1940	1940	1
650	20240415	094000	31868846	1950	1940	1950	1940	414
651	20240415	093900	31061576	1949	1949	1949	1949	10
652	20240415	093800	31042086	1939	1941	1941	1939	500
653	20240415	093700	30071924	1941	1942	1942	1941	40
654	20240415	093600	29994274	1941	1941	1941	1941	0
655	20240415	093500	29994274	1941	1941	1941	1941	0
656	20240415	093400	29994274	1941	1941	1941	1941	1500
657	20240415	093300	27082774	1938	1941	1941	1938	300
658	20240415	093200	26501191	1952	1942	1952	1940	801
659	20240415	093100	24947215	1940	1955	1955	1940	1501
660	20240415	093000	22032410	1946	1949	1949	1946	250
661	20240415	092900	21545779	1949	1949	1949	1949	900
662	20240415	092800	19791679	1949	1949	1949	1949	300
663	20240415	092700	19206979	1949	1949	1949	1949	221
664	20240415	092600	18776250	1949	1955	1955	1949	734
665	20240415	092500	17344775	1956	1959	1959	1956	1612
666	20240415	092400	14186971	1960	1960	1960	1960	0
667	20240415	092300	14186971	1960	1960	1960	1960	100
668	20240415	092200	13990971	1960	1966	1966	1960	1210
669	20240415	092100	11618900	1967	1968	1968	1967	2122
670	20240415	092000	7442826	1969	1970	1970	1969	85
671	20240415	091900	7275451	1970	1970	1970	1970	0
672	20240415	091800	7275451	1970	1970	1970	1970	46
673	20240415	091700	7184831	1970	1970	1970	1970	30
674	20240415	091600	7125731	1970	1973	1973	1970	368
675	20240415	091500	6400473	1971	1971	1971	1971	0
676	20240415	091400	6400473	1971	1971	1971	1971	100
677	20240415	091300	6203373	1971	1971	1971	1971	0
678	20240415	091200	6203373	1971	1971	1971	1971	0
679	20240415	091100	6203373	1971	1971	1971	1971	5
680	20240415	091000	6193518	1971	1971	1971	1971	0
681	20240415	090900	6193518	1971	1971	1971	1971	7
682	20240415	090800	6179721	1979	1978	1979	1978	399
683	20240415	090700	5390105	1984	1984	1984	1984	0
684	20240415	090600	5390105	1984	1984	1984	1984	0
685	20240415	090500	5390105	1984	1976	1984	1970	219
686	20240415	090400	4958079	1976	1984	1984	1976	497
687	20240415	090300	3975235	1985	1986	1986	1985	27
688	20240415	090200	3921617	1997	1996	1997	1996	161
689	20240415	090100	3600101	1997	1995	1997	1995	152
690	20240415	090000	3296575	1981	1977	1995	1977	1667