KissMeData/256630/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	202900	357712890	1980	1980	1980	1980	2711
3	20240409	202800	357712890	1980	1980	1980	1980	0
4	20240409	202700	357712890	1980	1980	1980	1980	0
5	20240409	202600	357712890	1980	1980	1980	1980	0
6	20240409	202500	357712890	1980	1980	1980	1980	0
7	20240409	202400	357712890	1980	1980	1980	1980	0
8	20240409	202300	357712890	1980	1980	1980	1980	0
9	20240409	202200	357712890	1980	1980	1980	1980	0
10	20240409	202100	357712890	1980	1980	1980	1980	0
11	20240409	202000	357712890	1980	1980	1980	1980	0
12	20240409	201900	357712890	1980	1980	1980	1980	0
13	20240409	201800	357712890	1980	1980	1980	1980	0
14	20240409	201700	357712890	1980	1980	1980	1980	0
15	20240409	201600	357712890	1980	1980	1980	1980	0
16	20240409	201500	357712890	1980	1980	1980	1980	0
17	20240409	201400	357712890	1980	1980	1980	1980	0
18	20240409	201300	357712890	1980	1980	1980	1980	0
19	20240409	201200	357712890	1980	1980	1980	1980	0
20	20240409	201100	357712890	1980	1980	1980	1980	0
21	20240409	201000	357712890	1980	1980	1980	1980	0
22	20240409	200900	357712890	1980	1980	1980	1980	0
23	20240409	200800	357712890	1980	1980	1980	1980	0
24	20240409	200700	357712890	1980	1980	1980	1980	0
25	20240409	200600	357712890	1980	1980	1980	1980	0
26	20240409	200500	357712890	1980	1980	1980	1980	0
27	20240409	200400	357712890	1980	1980	1980	1980	0
28	20240409	200300	357712890	1980	1980	1980	1980	0
29	20240409	200200	357712890	1980	1980	1980	1980	0
30	20240409	200100	357712890	1980	1980	1980	1980	0
31	20240409	200000	357712890	1980	1980	1980	1980	0
32	20240409	195900	357712890	1980	1980	1980	1980	2711
33	20240409	195800	357712890	1980	1980	1980	1980	0
34	20240409	195700	357712890	1980	1980	1980	1980	0
35	20240409	195600	357712890	1980	1980	1980	1980	0
36	20240409	195500	357712890	1980	1980	1980	1980	0
37	20240409	195400	357712890	1980	1980	1980	1980	0
38	20240409	195300	357712890	1980	1980	1980	1980	0
39	20240409	195200	357712890	1980	1980	1980	1980	0
40	20240409	195100	357712890	1980	1980	1980	1980	0
41	20240409	195000	357712890	1980	1980	1980	1980	0
42	20240409	194900	357712890	1980	1980	1980	1980	0
43	20240409	194800	357712890	1980	1980	1980	1980	0
44	20240409	194700	357712890	1980	1980	1980	1980	0
45	20240409	194600	357712890	1980	1980	1980	1980	0
46	20240409	194500	357712890	1980	1980	1980	1980	0
47	20240409	194400	357712890	1980	1980	1980	1980	0
48	20240409	194300	357712890	1980	1980	1980	1980	0
49	20240409	194200	357712890	1980	1980	1980	1980	0
50	20240409	194100	357712890	1980	1980	1980	1980	0
51	20240409	194000	357712890	1980	1980	1980	1980	0
52	20240409	193900	357712890	1980	1980	1980	1980	0
53	20240409	193800	357712890	1980	1980	1980	1980	0
54	20240409	193700	357712890	1980	1980	1980	1980	0
55	20240409	193600	357712890	1980	1980	1980	1980	0
56	20240409	193500	357712890	1980	1980	1980	1980	0
57	20240409	193400	357712890	1980	1980	1980	1980	0
58	20240409	193300	357712890	1980	1980	1980	1980	0
59	20240409	193200	357712890	1980	1980	1980	1980	0
60	20240409	193100	357712890	1980	1980	1980	1980	0
61	20240409	193000	357712890	1980	1980	1980	1980	0
62	20240409	192900	357712890	1980	1980	1980	1980	2711
63	20240409	192800	357712890	1980	1980	1980	1980	0
64	20240409	192700	357712890	1980	1980	1980	1980	0
65	20240409	192600	357712890	1980	1980	1980	1980	0
66	20240409	192500	357712890	1980	1980	1980	1980	0
67	20240409	192400	357712890	1980	1980	1980	1980	0
68	20240409	192300	357712890	1980	1980	1980	1980	0
69	20240409	192200	357712890	1980	1980	1980	1980	0
70	20240409	192100	357712890	1980	1980	1980	1980	0
71	20240409	192000	357712890	1980	1980	1980	1980	0
72	20240409	191900	357712890	1980	1980	1980	1980	0
73	20240409	191800	357712890	1980	1980	1980	1980	0
74	20240409	191700	357712890	1980	1980	1980	1980	0
75	20240409	191600	357712890	1980	1980	1980	1980	0
76	20240409	191500	357712890	1980	1980	1980	1980	0
77	20240409	191400	357712890	1980	1980	1980	1980	0
78	20240409	191300	357712890	1980	1980	1980	1980	0
79	20240409	191200	357712890	1980	1980	1980	1980	0
80	20240409	191100	357712890	1980	1980	1980	1980	0
81	20240409	191000	357712890	1980	1980	1980	1980	0
82	20240409	190900	357712890	1980	1980	1980	1980	0
83	20240409	190800	357712890	1980	1980	1980	1980	0
84	20240409	190700	357712890	1980	1980	1980	1980	0
85	20240409	190600	357712890	1980	1980	1980	1980	0
86	20240409	190500	357712890	1980	1980	1980	1980	0
87	20240409	190400	357712890	1980	1980	1980	1980	0
88	20240409	190300	357712890	1980	1980	1980	1980	0
89	20240409	190200	357712890	1980	1980	1980	1980	0
90	20240409	190100	357712890	1980	1980	1980	1980	0
91	20240409	190000	357712890	1980	1980	1980	1980	0
92	20240409	185900	357712890	1980	1980	1980	1980	2711
93	20240409	185800	357712890	1980	1980	1980	1980	0
94	20240409	185700	357712890	1980	1980	1980	1980	0
95	20240409	185600	357712890	1980	1980	1980	1980	0
96	20240409	185500	357712890	1980	1980	1980	1980	0
97	20240409	185400	357712890	1980	1980	1980	1980	0
98	20240409	185300	357712890	1980	1980	1980	1980	0
99	20240409	185200	357712890	1980	1980	1980	1980	0
100	20240409	185100	357712890	1980	1980	1980	1980	0
101	20240409	185000	357712890	1980	1980	1980	1980	0
102	20240409	184900	357712890	1980	1980	1980	1980	0
103	20240409	184800	357712890	1980	1980	1980	1980	0
104	20240409	184700	357712890	1980	1980	1980	1980	0
105	20240409	184600	357712890	1980	1980	1980	1980	0
106	20240409	184500	357712890	1980	1980	1980	1980	0
107	20240409	184400	357712890	1980	1980	1980	1980	0
108	20240409	184300	357712890	1980	1980	1980	1980	0
109	20240409	184200	357712890	1980	1980	1980	1980	0
110	20240409	184100	357712890	1980	1980	1980	1980	0
111	20240409	184000	357712890	1980	1980	1980	1980	0
112	20240409	183900	357712890	1980	1980	1980	1980	0
113	20240409	183800	357712890	1980	1980	1980	1980	0
114	20240409	183700	357712890	1980	1980	1980	1980	0
115	20240409	183600	357712890	1980	1980	1980	1980	0
116	20240409	183500	357712890	1980	1980	1980	1980	0
117	20240409	183400	357712890	1980	1980	1980	1980	0
118	20240409	183300	357712890	1980	1980	1980	1980	0
119	20240409	183200	357712890	1980	1980	1980	1980	0
120	20240409	183100	357712890	1980	1980	1980	1980	0
121	20240409	183000	357712890	1980	1980	1980	1980	0
122	20240409	182900	357712890	1980	1980	1980	1980	2711
123	20240409	182800	357712890	1980	1980	1980	1980	0
124	20240409	182700	357712890	1980	1980	1980	1980	0
125	20240409	182600	357712890	1980	1980	1980	1980	0
126	20240409	182500	357712890	1980	1980	1980	1980	0
127	20240409	182400	357712890	1980	1980	1980	1980	0
128	20240409	182300	357712890	1980	1980	1980	1980	0
129	20240409	182200	357712890	1980	1980	1980	1980	0
130	20240409	182100	357712890	1980	1980	1980	1980	0
131	20240409	182000	357712890	1980	1980	1980	1980	0
132	20240409	181900	357712890	1980	1980	1980	1980	0
133	20240409	181800	357712890	1980	1980	1980	1980	0
134	20240409	181700	357712890	1980	1980	1980	1980	0
135	20240409	181600	357712890	1980	1980	1980	1980	0
136	20240409	181500	357712890	1980	1980	1980	1980	0
137	20240409	181400	357712890	1980	1980	1980	1980	0
138	20240409	181300	357712890	1980	1980	1980	1980	0
139	20240409	181200	357712890	1980	1980	1980	1980	0
140	20240409	181100	357712890	1980	1980	1980	1980	0
141	20240409	181000	357712890	1980	1980	1980	1980	0
142	20240409	180900	357712890	1980	1980	1980	1980	0
143	20240409	180800	357712890	1980	1980	1980	1980	0
144	20240409	180700	357712890	1980	1980	1980	1980	0
145	20240409	180600	357712890	1980	1980	1980	1980	0
146	20240409	180500	357712890	1980	1980	1980	1980	0
147	20240409	180400	357712890	1980	1980	1980	1980	0
148	20240409	180300	357712890	1980	1980	1980	1980	0
149	20240409	180200	357712890	1980	1980	1980	1980	0
150	20240409	180100	357712890	1980	1980	1980	1980	0
151	20240409	180000	357712890	1980	1980	1980	1980	0
152	20240409	175900	357712890	1980	1980	1980	1980	2711
153	20240409	175800	357712890	1980	1980	1980	1980	0
154	20240409	175700	357712890	1980	1980	1980	1980	0
155	20240409	175600	357712890	1980	1980	1980	1980	0
156	20240409	175500	357712890	1980	1980	1980	1980	0
157	20240409	175400	357712890	1980	1980	1980	1980	0
158	20240409	175300	357712890	1980	1980	1980	1980	0
159	20240409	175200	357712890	1980	1980	1980	1980	0
160	20240409	175100	357712890	1980	1980	1980	1980	0
161	20240409	175000	357712890	1980	1980	1980	1980	0
162	20240409	174900	357712890	1980	1980	1980	1980	0
163	20240409	174800	357712890	1980	1980	1980	1980	0
164	20240409	174700	357712890	1980	1980	1980	1980	0
165	20240409	174600	357712890	1980	1980	1980	1980	0
166	20240409	174500	357712890	1980	1980	1980	1980	0
167	20240409	174400	357712890	1980	1980	1980	1980	0
168	20240409	174300	357712890	1980	1980	1980	1980	0
169	20240409	174200	357712890	1980	1980	1980	1980	0
170	20240409	174100	357712890	1980	1980	1980	1980	0
171	20240409	174000	357712890	1980	1980	1980	1980	0
172	20240409	173900	357712890	1980	1980	1980	1980	0
173	20240409	173800	357712890	1980	1980	1980	1980	0
174	20240409	173700	357712890	1980	1980	1980	1980	0
175	20240409	173600	357712890	1980	1980	1980	1980	0
176	20240409	173500	357712890	1980	1980	1980	1980	0
177	20240409	173400	357712890	1980	1980	1980	1980	0
178	20240409	173300	357712890	1980	1980	1980	1980	0
179	20240409	173200	357712890	1980	1980	1980	1980	0
180	20240409	173100	357712890	1980	1980	1980	1980	0
181	20240409	173000	357712890	1980	1980	1980	1980	0
182	20240409	172900	357712890	1980	1980	1980	1980	2711
183	20240409	172800	357712890	1980	1980	1980	1980	0
184	20240409	172700	357712890	1980	1980	1980	1980	0
185	20240409	172600	357712890	1980	1980	1980	1980	0
186	20240409	172500	357712890	1980	1980	1980	1980	0
187	20240409	172400	357712890	1980	1980	1980	1980	0
188	20240409	172300	357712890	1980	1980	1980	1980	0
189	20240409	172200	357712890	1980	1980	1980	1980	0
190	20240409	172100	357712890	1980	1980	1980	1980	0
191	20240409	172000	357712890	1980	1980	1980	1980	0
192	20240409	171900	357712890	1980	1980	1980	1980	0
193	20240409	171800	357712890	1980	1980	1980	1980	0
194	20240409	171700	357712890	1980	1980	1980	1980	0
195	20240409	171600	357712890	1980	1980	1980	1980	0
196	20240409	171500	357712890	1980	1980	1980	1980	0
197	20240409	171400	357712890	1980	1980	1980	1980	0
198	20240409	171300	357712890	1980	1980	1980	1980	0
199	20240409	171200	357712890	1980	1980	1980	1980	0
200	20240409	171100	357712890	1980	1980	1980	1980	0
201	20240409	171000	357712890	1980	1980	1980	1980	0
202	20240409	170900	357712890	1980	1980	1980	1980	0
203	20240409	170800	357712890	1980	1980	1980	1980	0
204	20240409	170700	357712890	1980	1980	1980	1980	0
205	20240409	170600	357712890	1980	1980	1980	1980	0
206	20240409	170500	357712890	1980	1980	1980	1980	0
207	20240409	170400	357712890	1980	1980	1980	1980	0
208	20240409	170300	357712890	1980	1980	1980	1980	0
209	20240409	170200	357712890	1980	1980	1980	1980	0
210	20240409	170100	357712890	1980	1980	1980	1980	0
211	20240409	170000	357712890	1980	1980	1980	1980	0
212	20240409	165900	357712890	1980	1980	1980	1980	2711
213	20240409	165800	357712890	1980	1980	1980	1980	0
214	20240409	165700	357712890	1980	1980	1980	1980	0
215	20240409	165600	357712890	1980	1980	1980	1980	0
216	20240409	165500	357712890	1980	1980	1980	1980	0
217	20240409	165400	357712890	1980	1980	1980	1980	0
218	20240409	165300	357712890	1980	1980	1980	1980	0
219	20240409	165200	357712890	1980	1980	1980	1980	0
220	20240409	165100	357712890	1980	1980	1980	1980	0
221	20240409	165000	357712890	1980	1980	1980	1980	0
222	20240409	164900	357712890	1980	1980	1980	1980	0
223	20240409	164800	357712890	1980	1980	1980	1980	0
224	20240409	164700	357712890	1980	1980	1980	1980	0
225	20240409	164600	357712890	1980	1980	1980	1980	0
226	20240409	164500	357712890	1980	1980	1980	1980	0
227	20240409	164400	357712890	1980	1980	1980	1980	0
228	20240409	164300	357712890	1980	1980	1980	1980	0
229	20240409	164200	357712890	1980	1980	1980	1980	0
230	20240409	164100	357712890	1980	1980	1980	1980	0
231	20240409	164000	357712890	1980	1980	1980	1980	0
232	20240409	163900	357712890	1980	1980	1980	1980	0
233	20240409	163800	357712890	1980	1980	1980	1980	0
234	20240409	163700	357712890	1980	1980	1980	1980	0
235	20240409	163600	357712890	1980	1980	1980	1980	0
236	20240409	163500	357712890	1980	1980	1980	1980	0
237	20240409	163400	357712890	1980	1980	1980	1980	0
238	20240409	163300	357712890	1980	1980	1980	1980	0
239	20240409	163200	357712890	1980	1980	1980	1980	0
240	20240409	163100	357712890	1980	1980	1980	1980	0
241	20240409	163000	357712890	1980	1980	1980	1980	0
242	20240409	162900	357712890	1980	1980	1980	1980	2711
243	20240409	162800	357712890	1980	1980	1980	1980	0
244	20240409	162700	357712890	1980	1980	1980	1980	0
245	20240409	162600	357712890	1980	1980	1980	1980	0
246	20240409	162500	357712890	1980	1980	1980	1980	0
247	20240409	162400	357712890	1980	1980	1980	1980	0
248	20240409	162300	357712890	1980	1980	1980	1980	0
249	20240409	162200	357712890	1980	1980	1980	1980	0
250	20240409	162100	357712890	1980	1980	1980	1980	0
251	20240409	162000	357712890	1980	1980	1980	1980	0
252	20240409	161900	357712890	1980	1980	1980	1980	0
253	20240409	161800	357712890	1980	1980	1980	1980	0
254	20240409	161700	357712890	1980	1980	1980	1980	0
255	20240409	161600	357712890	1980	1980	1980	1980	0
256	20240409	161500	357712890	1980	1980	1980	1980	0
257	20240409	161400	357712890	1980	1980	1980	1980	0
258	20240409	161300	357712890	1980	1980	1980	1980	0
259	20240409	161200	357712890	1980	1980	1980	1980	0
260	20240409	161100	357712890	1980	1980	1980	1980	0
261	20240409	161000	357712890	1980	1980	1980	1980	0
262	20240409	160900	357712890	1980	1980	1980	1980	0
263	20240409	160800	357712890	1980	1980	1980	1980	0
264	20240409	160700	357712890	1980	1980	1980	1980	0
265	20240409	160600	357712890	1980	1980	1980	1980	0
266	20240409	160500	357712890	1980	1980	1980	1980	0
267	20240409	160400	357712890	1980	1980	1980	1980	0
268	20240409	160300	357712890	1980	1980	1980	1980	0
269	20240409	160200	357712890	1980	1980	1980	1980	0
270	20240409	160100	357712890	1980	1980	1980	1980	0
271	20240409	160000	357712890	1980	1980	1980	1980	0
272	20240409	155900	357712890	1980	1980	1980	1980	2711
273	20240409	155800	357712890	1980	1980	1980	1980	0
274	20240409	155700	357712890	1980	1980	1980	1980	0
275	20240409	155600	357712890	1980	1980	1980	1980	0
276	20240409	155500	357712890	1980	1980	1980	1980	0
277	20240409	155400	357712890	1980	1980	1980	1980	0
278	20240409	155300	357712890	1980	1980	1980	1980	0
279	20240409	155200	357712890	1980	1980	1980	1980	0
280	20240409	155100	357712890	1980	1980	1980	1980	0
281	20240409	155000	357712890	1980	1980	1980	1980	0
282	20240409	154900	357712890	1980	1980	1980	1980	0
283	20240409	154800	357712890	1980	1980	1980	1980	0
284	20240409	154700	357712890	1980	1980	1980	1980	0
285	20240409	154600	357712890	1980	1980	1980	1980	0
286	20240409	154500	357712890	1980	1980	1980	1980	0
287	20240409	154400	357712890	1980	1980	1980	1980	0
288	20240409	154300	357712890	1980	1980	1980	1980	0
289	20240409	154200	357712890	1980	1980	1980	1980	0
290	20240409	154100	357712890	1980	1980	1980	1980	0
291	20240409	154000	357712890	1980	1980	1980	1980	0
292	20240409	153900	357712890	1980	1980	1980	1980	0
293	20240409	153800	357712890	1980	1980	1980	1980	0
294	20240409	153700	357712890	1980	1980	1980	1980	0
295	20240409	153600	357712890	1980	1980	1980	1980	0
296	20240409	153500	357712890	1980	1980	1980	1980	0
297	20240409	153400	357712890	1980	1980	1980	1980	0
298	20240409	153300	357712890	1980	1980	1980	1980	0
299	20240409	153200	357712890	1980	1980	1980	1980	0
300	20240409	153100	357712890	1980	1980	1980	1980	0
301	20240409	153000	357712890	1980	1980	1980	1980	2711
302	20240409	152900	352345110	1962	1962	1962	1962	0
303	20240409	152800	352345110	1962	1962	1962	1962	0
304	20240409	152700	352345110	1962	1962	1962	1962	0
305	20240409	152600	352345110	1962	1962	1962	1962	0
306	20240409	152500	352345110	1962	1962	1962	1962	0
307	20240409	152400	352345110	1962	1962	1962	1962	0
308	20240409	152300	352345110	1962	1962	1962	1962	0
309	20240409	152200	352345110	1962	1962	1962	1962	0
310	20240409	152100	352345110	1962	1962	1962	1962	0
311	20240409	152000	352345110	1962	1962	1962	1962	0
312	20240409	151900	352345110	1962	1950	1962	1950	4
313	20240409	151800	352337277	1962	1960	1962	1960	3
314	20240409	151700	352331394	1949	1950	1950	1949	96
315	20240409	151600	352144257	1950	1961	1963	1950	4744
316	20240409	151500	342892808	1950	1950	1963	1950	1737
317	20240409	151400	339485876	1950	1963	1964	1950	8927
318	20240409	151300	322072935	1964	1964	1964	1964	44
319	20240409	151200	321986519	1973	1963	1973	1963	1208
320	20240409	151100	319603251	1969	1969	1969	1969	0
321	20240409	151000	319603251	1969	1964	1969	1964	16
322	20240409	150900	319571763	1966	1966	1967	1966	33
323	20240409	150800	319506878	1969	1969	1969	1969	0
324	20240409	150700	319506878	1969	1969	1969	1969	0
325	20240409	150600	319506878	1969	1969	1969	1969	0
326	20240409	150500	319506878	1969	1969	1969	1969	0
327	20240409	150400	319506878	1969	1969	1969	1969	0
328	20240409	150300	319506878	1969	1969	1969	1969	2
329	20240409	150200	319502940	1956	1960	1960	1956	86
330	20240409	150100	319334500	1961	1961	1961	1961	2
331	20240409	150000	319330578	1970	1972	1972	1970	2
332	20240409	145900	319326636	1973	1961	1973	1961	308
333	20240409	145800	318722402	1958	1958	1975	1958	169
334	20240409	145700	318390889	1956	1957	1957	1956	3
335	20240409	145600	318385020	1956	1958	1960	1956	395
336	20240409	145500	317611398	1958	1963	1963	1958	323
337	20240409	145400	316977901	1964	1964	1964	1963	118
338	20240409	145300	316746150	1963	1963	1963	1963	1
339	20240409	145200	316744187	1963	1964	1964	1963	165
340	20240409	145100	316420145	1964	1966	1966	1964	22
341	20240409	145000	316376929	1966	1966	1966	1966	120
342	20240409	144900	316141009	1965	1970	1970	1965	1178
343	20240409	144800	313823405	1969	1969	1969	1969	0
344	20240409	144700	313823405	1969	1973	1973	1969	1031
345	20240409	144600	311791347	1976	1976	1976	1976	0
346	20240409	144500	311791347	1976	1976	1976	1976	0
347	20240409	144400	311791347	1976	1976	1976	1976	0
348	20240409	144300	311791347	1976	1976	1976	1976	424
349	20240409	144200	310953523	1973	1973	1973	1973	0
350	20240409	144100	310953523	1973	1973	1973	1973	0
351	20240409	144000	310953523	1973	1973	1973	1973	0
352	20240409	143900	310953523	1973	1973	1973	1973	250
353	20240409	143800	310460273	1973	1973	1973	1973	5
354	20240409	143700	310450408	1971	1971	1971	1971	0
355	20240409	143600	310450408	1971	1972	1972	1971	20
356	20240409	143500	310410987	1979	1973	1980	1973	2340
357	20240409	143400	305780360	1973	1973	1973	1973	0
358	20240409	143300	305780360	1973	1973	1973	1973	152
359	20240409	143200	305480464	1973	1973	1973	1973	120
360	20240409	143100	305243704	1973	1973	1973	1973	0
361	20240409	143000	305243704	1973	1972	1973	1972	169
362	20240409	142900	304910297	1973	1973	1973	1973	132
363	20240409	142800	304649861	1973	1973	1973	1973	0
364	20240409	142700	304649861	1973	1973	1973	1973	467
365	20240409	142600	303728470	1973	1973	1973	1973	515
366	20240409	142500	302712375	1972	1972	1972	1972	0
367	20240409	142400	302712375	1972	1973	1973	1972	161
368	20240409	142300	302394723	1972	1972	1972	1972	100
369	20240409	142200	302197523	1972	1972	1972	1972	149
370	20240409	142100	301903695	1972	1972	1972	1972	0
371	20240409	142000	301903695	1972	1972	1972	1972	7
372	20240409	141900	301889891	1972	1978	1978	1972	1154
373	20240409	141800	299612320	1979	1980	1980	1979	424
374	20240409	141700	298773082	1976	1976	1976	1976	0
375	20240409	141600	298773082	1976	1976	1976	1976	0
376	20240409	141500	298773082	1976	1976	1976	1976	0
377	20240409	141400	298773082	1976	1979	1979	1976	119
378	20240409	141300	298537681	1980	1980	1980	1980	118
379	20240409	141200	298304041	1979	1979	1979	1979	163
380	20240409	141100	297981464	1980	1988	1988	1980	180
381	20240409	141000	297624179	1990	1990	1990	1990	0
382	20240409	140900	297624179	1990	1990	1990	1990	146
383	20240409	140800	297333639	1990	1991	1991	1989	404
384	20240409	140700	296529285	1991	1990	1991	1990	542
385	20240409	140600	295450685	1990	1990	1990	1990	148
386	20240409	140500	295156165	1990	1990	1990	1990	0
387	20240409	140400	295156165	1990	1990	1990	1990	123
388	20240409	140300	294911395	1989	1990	1990	1989	414
389	20240409	140200	294087802	1990	1990	1990	1990	1
390	20240409	140100	294085812	1990	1989	1990	1989	128
391	20240409	140000	293831093	1990	1990	1990	1990	153
392	20240409	135900	293526623	1990	1990	1990	1990	1
393	20240409	135800	293524633	1989	1989	1989	1989	14
394	20240409	135700	293496787	1985	1985	1985	1985	0
395	20240409	135600	293496787	1985	1985	1985	1985	0
396	20240409	135500	293496787	1985	1989	1989	1985	548
397	20240409	135400	292407194	1989	1987	1989	1987	175
398	20240409	135300	292059141	1980	1980	1980	1980	0
399	20240409	135200	292059141	1980	1980	1980	1980	78
400	20240409	135100	291904701	1980	1980	1980	1980	1
401	20240409	135000	291902721	1980	1980	1980	1980	11
402	20240409	134900	291880941	1985	1986	1986	1985	278
403	20240409	134800	291328834	1987	1987	1987	1987	0
404	20240409	134700	291328834	1987	1987	1987	1987	1
405	20240409	134600	291326847	1973	1989	1992	1973	781
406	20240409	134500	289775512	1992	1992	1992	1992	3
407	20240409	134400	289769536	1992	1992	1992	1992	1
408	20240409	134300	289767544	1987	1987	1987	1987	0
409	20240409	134200	289767544	1987	1990	1990	1987	4
410	20240409	134100	289759590	1990	1990	1990	1990	435
411	20240409	134000	288893940	1981	1981	1981	1981	0
412	20240409	133900	288893940	1981	1981	1981	1981	0
413	20240409	133800	288893940	1981	1981	1981	1981	225
414	20240409	133700	288448215	1980	1982	1982	1980	129
415	20240409	133600	288192563	1982	1996	1996	1982	1663
416	20240409	133500	284888862	1997	2000	2015	1997	4678
417	20240409	133400	275533267	2000	2000	2000	2000	0
418	20240409	133300	275533267	2000	2010	2010	2000	2000
419	20240409	133200	271530487	2020	2005	2020	2005	1633
420	20240409	133100	268232467	2015	2015	2015	2015	383
421	20240409	133000	267460722	2000	2015	2015	2000	125
422	20240409	132900	267209517	2010	2010	2010	2010	150
423	20240409	132800	266908017	2000	2015	2015	2000	250
424	20240409	132700	266405972	2000	2005	2005	2000	400
425	20240409	132600	265604657	2020	2015	2020	2015	556
426	20240409	132500	264482837	2020	1997	2020	1997	5024
427	20240409	132400	254382824	1996	1996	1996	1996	3
428	20240409	132300	254376836	1999	2000	2000	1999	423
429	20240409	132200	253531102	1997	1997	1997	1997	0
430	20240409	132100	253531102	1997	1997	1997	1997	0
431	20240409	132000	253531102	1997	1997	1997	1997	0
432	20240409	131900	253531102	1997	1997	1997	1997	120
433	20240409	131800	253291462	1998	1998	1998	1998	611
434	20240409	131700	252070684	1998	1998	1998	1998	160
435	20240409	131600	251751004	1999	1999	1999	1999	0
436	20240409	131500	251751004	1999	1999	1999	1999	0
437	20240409	131400	251751004	1999	1999	1999	1999	423
438	20240409	131300	250905427	2010	2010	2010	2010	0
439	20240409	131200	250905427	2010	2010	2010	2010	0
440	20240409	131100	250905427	2010	2010	2010	2010	0
441	20240409	131000	250905427	2010	2010	2010	2010	0
442	20240409	130900	250905427	2010	2010	2010	2010	2137
443	20240409	130800	246610057	2005	2005	2005	2005	1212
444	20240409	130700	244179997	2005	2005	2005	2005	137
445	20240409	130600	243905312	2010	2010	2010	2010	0
446	20240409	130500	243905312	2010	2010	2010	2010	0
447	20240409	130400	243905312	2010	2010	2010	2010	0
448	20240409	130300	243905312	2010	2010	2010	2010	0
449	20240409	130200	243905312	2010	2010	2010	2010	1
450	20240409	130100	243903302	2010	1999	2010	1999	540
451	20240409	130000	242820259	1999	1999	1999	1999	2009
452	20240409	125900	238804268	1999	1999	1999	1999	0
453	20240409	125800	238804268	1999	1999	1999	1999	3395
454	20240409	125700	232017663	1999	1999	1999	1999	20
455	20240409	125600	231977683	1999	1998	1999	1998	14
456	20240409	125500	231949709	1998	1988	1998	1988	92
457	20240409	125400	231766413	1985	1985	1985	1985	0
458	20240409	125300	231766413	1985	2015	2015	1985	786
459	20240409	125200	230192643	2020	2020	2020	2020	155
460	20240409	125100	229879543	2015	2015	2015	2015	0
461	20240409	125000	229879543	2015	2015	2015	2015	0
462	20240409	124900	229879543	2015	2010	2015	2010	3119
463	20240409	124800	223595353	2010	2010	2010	2010	128
464	20240409	124700	223338073	2010	2010	2010	2010	26
465	20240409	124600	223285813	2015	2015	2015	2015	204
466	20240409	124500	222874753	2010	2015	2015	2010	119
467	20240409	124400	222634973	2015	2015	2015	2015	91
468	20240409	124300	222451608	2020	2015	2020	2015	749
469	20240409	124200	220938663	2015	2020	2020	2015	38
470	20240409	124100	220862053	2010	2005	2025	2005	6760
471	20240409	124000	207260403	2005	1998	2005	1998	628
472	20240409	123900	206004243	1998	1998	1998	1998	1
473	20240409	123800	206002245	1997	1997	1997	1997	14
474	20240409	123700	205974287	1996	1996	1996	1996	3
475	20240409	123600	205968299	1996	1996	1996	1996	0
476	20240409	123500	205968299	1996	1996	1996	1996	11
477	20240409	123400	205946343	1996	1992	1996	1992	129
478	20240409	123300	205689197	1991	1990	1991	1989	2213
479	20240409	123200	201285419	1990	1987	1990	1987	397
480	20240409	123100	200495559	1986	1984	1986	1984	208
481	20240409	123000	200082681	1984	1984	1984	1984	11
482	20240409	122900	200060857	1983	1982	1983	1982	46
483	20240409	122800	199969640	1982	1981	1982	1981	1251
484	20240409	122700	197491401	1980	1980	1980	1980	0
485	20240409	122600	197491401	1980	1979	1980	1979	585
486	20240409	122500	196333243	1978	1978	1978	1978	0
487	20240409	122400	196333243	1978	1978	1978	1978	0
488	20240409	122300	196333243	1978	1978	1978	1978	202
489	20240409	122200	195933687	1975	1975	1975	1975	0
490	20240409	122100	195933687	1975	1975	1975	1975	0
491	20240409	122000	195933687	1975	1975	1975	1975	0
492	20240409	121900	195933687	1975	1976	1976	1975	250
493	20240409	121800	195439791	1974	1974	1974	1974	0
494	20240409	121700	195439791	1974	1974	1974	1974	0
495	20240409	121600	195439791	1974	1977	1977	1974	500
496	20240409	121500	194451954	1970	1970	1970	1970	0
497	20240409	121400	194451954	1970	1970	1970	1970	0
498	20240409	121300	194451954	1970	1970	1970	1970	0
499	20240409	121200	194451954	1970	1970	1970	1970	0
500	20240409	121100	194451954	1970	1970	1970	1970	0
501	20240409	121000	194451954	1970	1970	1970	1970	0
502	20240409	120900	194451954	1970	1970	1970	1970	0
503	20240409	120800	194451954	1970	1970	1970	1970	0
504	20240409	120700	194451954	1970	1970	1970	1970	0
505	20240409	120600	194451954	1970	1970	1970	1970	24
506	20240409	120500	194404674	1968	1968	1968	1968	0
507	20240409	120400	194404674	1968	1968	1968	1968	100
508	20240409	120300	194207874	1968	1968	1968	1968	24
509	20240409	120200	194160642	1968	1968	1968	1968	109
510	20240409	120100	193946130	1968	1968	1968	1968	0
511	20240409	120000	193946130	1968	1968	1968	1968	156
512	20240409	115900	193639122	1967	1967	1967	1967	0
513	20240409	115800	193639122	1967	1968	1968	1967	124
514	20240409	115700	193395098	1968	1968	1968	1968	23
515	20240409	115600	193349834	1968	1968	1968	1968	133
516	20240409	115500	193088090	1968	1968	1968	1968	0
517	20240409	115400	193088090	1968	1968	1968	1968	164
518	20240409	115300	192765338	1968	1969	1969	1968	271
519	20240409	115200	192231873	1970	1970	1970	1970	116
520	20240409	115100	192003353	1968	1968	1968	1968	0
521	20240409	115000	192003353	1968	1968	1968	1968	0
522	20240409	114900	192003353	1968	1968	1968	1968	161
523	20240409	114800	191686505	1968	1968	1968	1968	0
524	20240409	114700	191686505	1968	1969	1969	1968	157
525	20240409	114600	191377521	1970	1978	1978	1970	1460
526	20240409	114500	188495470	1978	1978	1978	1978	0
527	20240409	114400	188495470	1978	1978	1978	1978	0
528	20240409	114300	188495470	1978	1979	1979	1978	666
529	20240409	114200	187177994	1978	1980	1980	1978	413
530	20240409	114100	186360630	1980	1980	1980	1980	0
531	20240409	114000	186360630	1980	1980	1980	1980	126
532	20240409	113900	186111150	1981	1981	1981	1981	0
533	20240409	113800	186111150	1981	1981	1981	1981	0
534	20240409	113700	186111150	1981	1981	1981	1981	0
535	20240409	113600	186111150	1981	1981	1981	1981	0
536	20240409	113500	186111150	1981	1981	1981	1981	10
537	20240409	113400	186091340	1982	1982	1982	1982	0
538	20240409	113300	186091340	1982	1982	1982	1982	9
539	20240409	113200	186073502	1982	1982	1982	1982	23
540	20240409	113100	186027916	1982	1982	1982	1982	46
541	20240409	113000	185936744	1985	1985	1985	1985	0
542	20240409	112900	185936744	1985	1982	1985	1982	200
543	20240409	112800	185539804	1985	1985	1985	1985	0
544	20240409	112700	185539804	1985	1982	1985	1982	454
545	20240409	112600	184639538	1982	1953	1982	1953	2172
546	20240409	112500	180363306	1953	1953	1953	1953	3
547	20240409	112400	180357447	1952	1952	1952	1952	0
548	20240409	112300	180357447	1952	1952	1952	1952	0
549	20240409	112200	180357447	1952	1952	1952	1952	5
550	20240409	112100	180347687	1953	1951	1953	1951	498
551	20240409	112000	179375147	1950	1950	1950	1950	12
552	20240409	111900	179351747	1950	1950	1950	1950	116
553	20240409	111800	179125547	1950	1950	1950	1950	38
554	20240409	111700	179051447	1950	1950	1950	1950	140
555	20240409	111600	178778447	1948	1948	1948	1948	0
556	20240409	111500	178778447	1948	1949	1949	1948	200
557	20240409	111400	178388697	1947	1947	1947	1947	0
558	20240409	111300	178388697	1947	1947	1947	1947	0
559	20240409	111200	178388697	1947	1949	1949	1947	300
560	20240409	111100	177804242	1950	1950	1950	1950	162
561	20240409	111000	177488342	1950	1950	1950	1950	1879
562	20240409	110900	173824292	1950	1950	1950	1950	12
563	20240409	110800	173800892	1950	1950	1950	1950	430
564	20240409	110700	172962392	1950	1950	1950	1950	1
565	20240409	110600	172960442	1946	1949	1949	1946	432
566	20240409	110500	172119103	1950	1950	1950	1950	156
567	20240409	110400	171814903	1950	1950	1950	1950	20
568	20240409	110300	171775903	1949	1949	1950	1949	952
569	20240409	110200	169919703	1950	1950	1950	1950	1540
570	20240409	110100	166916703	1946	1946	1946	1946	0
571	20240409	110000	166916703	1946	1946	1946	1946	2
572	20240409	105900	166912811	1948	1949	1949	1948	222
573	20240409	105800	166480262	1950	1950	1950	1950	0
574	20240409	105700	166480262	1950	1949	1950	1949	285
575	20240409	105600	165924673	1948	1947	1948	1947	155
576	20240409	105500	165622833	1946	1946	1946	1946	2
577	20240409	105400	165618941	1946	1947	1947	1946	143
578	20240409	105300	165340532	1947	1947	1947	1947	136
579	20240409	105200	165075740	1946	1946	1946	1946	14
580	20240409	105100	165048496	1946	1946	1946	1946	12
581	20240409	105000	165025144	1947	1944	1947	1944	1147
582	20240409	104900	162793373	1944	1943	1944	1943	48
583	20240409	104800	162700099	1942	1943	1943	1942	132
584	20240409	104700	162443635	1943	1943	1943	1941	929
585	20240409	104600	160638613	1943	1943	1943	1943	12
586	20240409	104500	160615297	1944	1943	1946	1943	624
587	20240409	104400	159402111	1943	1943	1943	1943	13
588	20240409	104300	159376852	1944	1939	1944	1939	63
589	20240409	104200	159254475	1939	1928	1939	1928	176
590	20240409	104100	158914287	1927	1924	1927	1924	95
591	20240409	104000	158731338	1922	1922	1922	1922	51
592	20240409	103900	158633316	1926	1926	1926	1926	5
593	20240409	103800	158623686	1915	1920	1926	1915	2118
594	20240409	103700	154558372	1919	1914	1920	1914	9156
595	20240409	103600	137000149	1914	1915	1915	1914	2128
596	20240409	103500	132925047	1914	1916	1916	1914	111
597	20240409	103400	132712407	1918	1915	1918	1915	97
598	20240409	103300	132526564	1918	1917	1918	1915	326
599	20240409	103200	131901680	1918	1918	1918	1917	15
600	20240409	103100	131872922	1917	1915	1917	1913	128
601	20240409	103000	131627678	1915	1913	1918	1913	41
602	20240409	102900	131549163	1912	1912	1912	1912	0
603	20240409	102800	131549163	1912	1914	1914	1911	167
604	20240409	102700	131229851	1911	1911	1911	1911	93
605	20240409	102600	131052128	1904	1904	1904	1904	0
606	20240409	102500	131052128	1904	1904	1904	1904	1
607	20240409	102400	131050224	1910	1903	1911	1903	198
608	20240409	102300	130673338	1903	1903	1903	1903	1
609	20240409	102200	130671435	1911	1911	1911	1911	0
610	20240409	102100	130671435	1911	1901	1911	1900	508
611	20240409	102000	129706049	1900	1905	1905	1900	22002
612	20240409	101900	87893852	1904	1905	1905	1904	13
613	20240409	101800	87869089	1905	1906	1906	1905	201
614	20240409	101700	87486053	1905	1911	1911	1905	7264
615	20240409	101600	73638149	1911	1910	1913	1910	437
616	20240409	101500	72802631	1910	1920	1921	1910	7510
617	20240409	101400	58426827	1921	1929	1929	1921	786
618	20240409	101300	56915306	1930	1935	1935	1930	1189
619	20240409	101200	54615366	1936	1941	1941	1936	1031
620	20240409	101100	52616742	1941	1943	1943	1941	390
621	20240409	101000	51859409	1943	1942	1943	1942	19
622	20240409	100900	51822504	1942	1942	1942	1942	9
623	20240409	100800	51805026	1941	1940	1941	1940	37
624	20240409	100700	51733231	1940	1940	1940	1940	19
625	20240409	100600	51696371	1939	1939	1939	1939	2
626	20240409	100500	51692493	1941	1941	1941	1941	2
627	20240409	100400	51688611	1938	1938	1941	1938	273
628	20240409	100300	51159287	1936	1936	1940	1936	479
629	20240409	100200	50230534	1936	1932	1936	1932	57
630	20240409	100100	50120283	1932	1926	1932	1926	136
631	20240409	100000	49857677	1931	1930	1931	1930	1382
632	20240409	095900	47189048	1924	1931	1931	1924	14
633	20240409	095800	47162105	1931	1926	1931	1924	42
634	20240409	095700	47081086	1931	1927	1931	1927	86
635	20240409	095600	46915238	1923	1922	1923	1922	216
636	20240409	095500	46499871	1922	1922	1922	1922	39
637	20240409	095400	46424913	1914	1914	1914	1914	60
638	20240409	095300	46310073	1914	1914	1914	1914	11
639	20240409	095200	46289019	1913	1913	1913	1913	0
640	20240409	095100	46289019	1913	1924	1925	1913	102
641	20240409	095000	46092721	1925	1912	1925	1912	13
642	20240409	094900	46067735	1913	1912	1913	1912	14
643	20240409	094800	46040954	1912	1913	1913	1912	171
644	20240409	094700	45713869	1913	1916	1916	1913	241
645	20240409	094600	45252614	1914	1914	1914	1914	1
646	20240409	094500	45250700	1913	1914	1914	1912	1316
647	20240409	094400	42732776	1914	1914	1914	1914	2
648	20240409	094300	42728948	1926	1912	1926	1912	3610
649	20240409	094200	35820010	1912	1915	1915	1912	1082
650	20240409	094100	33749390	1916	1920	1920	1916	190
651	20240409	094000	33384881	1921	1924	1924	1921	1098
652	20240409	093900	31273499	1925	1928	1928	1925	84
653	20240409	093800	31111714	1928	1933	1933	1928	1493
654	20240409	093700	28227068	1933	1931	1934	1931	674
655	20240409	093600	26925352	1932	1932	1932	1932	23
656	20240409	093500	26880916	1932	1935	1935	1932	323
657	20240409	093400	26256631	1936	1937	1937	1936	60
658	20240409	093300	26140447	1939	1937	1939	1937	262
659	20240409	093200	25632507	1937	1937	1937	1937	1
660	20240409	093100	25630570	1937	1937	1937	1937	1
661	20240409	093000	25628633	1937	1937	1937	1937	0
662	20240409	092900	25628633	1937	1940	1940	1937	109
663	20240409	092800	25417317	1939	1939	1939	1939	0
664	20240409	092700	25417317	1939	1939	1939	1939	2
665	20240409	092600	25413439	1944	1941	1944	1939	918
666	20240409	092500	23629487	1942	1944	1944	1942	76
667	20240409	092400	23481875	1944	1944	1944	1944	2
668	20240409	092300	23477987	1944	1944	1944	1944	0
669	20240409	092200	23477987	1944	1944	1944	1944	3
670	20240409	092100	23472155	1945	1945	1945	1945	1
671	20240409	092000	23470210	1947	1947	1947	1947	167
672	20240409	091900	23145061	1947	1947	1947	1947	133
673	20240409	091800	22886110	1947	1947	1947	1947	2
674	20240409	091700	22882216	1947	1944	1947	1944	3
675	20240409	091600	22876381	1951	1951	1951	1951	2
676	20240409	091500	22872479	1951	1951	1951	1950	612
677	20240409	091400	21678556	1940	1950	1951	1940	101
678	20240409	091300	21481635	1938	1937	1938	1937	38
679	20240409	091200	21408003	1936	1938	1950	1936	317
680	20240409	091100	20792830	1926	1938	1939	1910	2730
681	20240409	091000	15534358	1939	1953	1953	1939	2106
682	20240409	090900	11447428	1946	1953	1953	1946	174
683	20240409	090800	11108151	1953	1955	1955	1953	69
684	20240409	090700	10973317	1955	1967	1968	1955	352
685	20240409	090600	10281713	1968	1979	1979	1961	1260
686	20240409	090500	7801072	1980	1982	1982	1980	87
687	20240409	090400	7628734	1982	1969	1999	1969	1988
688	20240409	090300	3691930	1970	1981	1981	1970	795
689	20240409	090200	2120752	1981	1982	1982	1981	1008
690	20240409	090100	122897	1995	1995	1995	1995	1
691	20240409	090000	120902	1982	1982	1982	1982	61