KissMeData/011930/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	185700	2712437662	1994	1994	1994	1994	30792
3	20240627	185600	2712437662	1994	1994	1994	1994	0
4	20240627	185500	2712437662	1994	1994	1994	1994	0
5	20240627	185400	2712437662	1994	1994	1994	1994	0
6	20240627	185300	2712437662	1994	1994	1994	1994	0
7	20240627	185200	2712437662	1994	1994	1994	1994	0
8	20240627	185100	2712437662	1994	1994	1994	1994	0
9	20240627	185000	2712437662	1994	1994	1994	1994	0
10	20240627	184900	2712437662	1994	1994	1994	1994	0
11	20240627	184800	2712437662	1994	1994	1994	1994	0
12	20240627	184700	2712437662	1994	1994	1994	1994	0
13	20240627	184600	2712437662	1994	1994	1994	1994	0
14	20240627	184500	2712437662	1994	1994	1994	1994	0
15	20240627	184400	2712437662	1994	1994	1994	1994	0
16	20240627	184300	2712437662	1994	1994	1994	1994	0
17	20240627	184200	2712437662	1994	1994	1994	1994	0
18	20240627	184100	2712437662	1994	1994	1994	1994	0
19	20240627	184000	2712437662	1994	1994	1994	1994	0
20	20240627	183900	2712437662	1994	1994	1994	1994	0
21	20240627	183800	2712437662	1994	1994	1994	1994	0
22	20240627	183700	2712437662	1994	1994	1994	1994	0
23	20240627	183600	2712437662	1994	1994	1994	1994	0
24	20240627	183500	2712437662	1994	1994	1994	1994	0
25	20240627	183400	2712437662	1994	1994	1994	1994	0
26	20240627	183300	2712437662	1994	1994	1994	1994	0
27	20240627	183200	2712437662	1994	1994	1994	1994	0
28	20240627	183100	2712437662	1994	1994	1994	1994	0
29	20240627	183000	2712437662	1994	1994	1994	1994	0
30	20240627	182900	2712437662	1994	1994	1994	1994	0
31	20240627	182800	2712437662	1994	1994	1994	1994	0
32	20240627	182700	2712437662	1994	1994	1994	1994	30792
33	20240627	182600	2712437662	1994	1994	1994	1994	0
34	20240627	182500	2712437662	1994	1994	1994	1994	0
35	20240627	182400	2712437662	1994	1994	1994	1994	0
36	20240627	182300	2712437662	1994	1994	1994	1994	0
37	20240627	182200	2712437662	1994	1994	1994	1994	0
38	20240627	182100	2712437662	1994	1994	1994	1994	0
39	20240627	182000	2712437662	1994	1994	1994	1994	0
40	20240627	181900	2712437662	1994	1994	1994	1994	0
41	20240627	181800	2712437662	1994	1994	1994	1994	0
42	20240627	181700	2712437662	1994	1994	1994	1994	0
43	20240627	181600	2712437662	1994	1994	1994	1994	0
44	20240627	181500	2712437662	1994	1994	1994	1994	0
45	20240627	181400	2712437662	1994	1994	1994	1994	0
46	20240627	181300	2712437662	1994	1994	1994	1994	0
47	20240627	181200	2712437662	1994	1994	1994	1994	0
48	20240627	181100	2712437662	1994	1994	1994	1994	0
49	20240627	181000	2712437662	1994	1994	1994	1994	0
50	20240627	180900	2712437662	1994	1994	1994	1994	0
51	20240627	180800	2712437662	1994	1994	1994	1994	0
52	20240627	180700	2712437662	1994	1994	1994	1994	0
53	20240627	180600	2712437662	1994	1994	1994	1994	0
54	20240627	180500	2712437662	1994	1994	1994	1994	0
55	20240627	180400	2712437662	1994	1994	1994	1994	0
56	20240627	180300	2712437662	1994	1994	1994	1994	0
57	20240627	180200	2712437662	1994	1994	1994	1994	0
58	20240627	180100	2712437662	1994	1994	1994	1994	0
59	20240627	180000	2712437662	1994	1994	1994	1994	0
60	20240627	175900	2712437662	1994	1994	1994	1994	0
61	20240627	175800	2712437662	1994	1994	1994	1994	0
62	20240627	175700	2712437662	1994	1994	1994	1994	30792
63	20240627	175600	2712437662	1994	1994	1994	1994	0
64	20240627	175500	2712437662	1994	1994	1994	1994	0
65	20240627	175400	2712437662	1994	1994	1994	1994	0
66	20240627	175300	2712437662	1994	1994	1994	1994	0
67	20240627	175200	2712437662	1994	1994	1994	1994	0
68	20240627	175100	2712437662	1994	1994	1994	1994	0
69	20240627	175000	2712437662	1994	1994	1994	1994	0
70	20240627	174900	2712437662	1994	1994	1994	1994	0
71	20240627	174800	2712437662	1994	1994	1994	1994	0
72	20240627	174700	2712437662	1994	1994	1994	1994	0
73	20240627	174600	2712437662	1994	1994	1994	1994	0
74	20240627	174500	2712437662	1994	1994	1994	1994	0
75	20240627	174400	2712437662	1994	1994	1994	1994	0
76	20240627	174300	2712437662	1994	1994	1994	1994	0
77	20240627	174200	2712437662	1994	1994	1994	1994	0
78	20240627	174100	2712437662	1994	1994	1994	1994	0
79	20240627	174000	2712437662	1994	1994	1994	1994	0
80	20240627	173900	2712437662	1994	1994	1994	1994	0
81	20240627	173800	2712437662	1994	1994	1994	1994	0
82	20240627	173700	2712437662	1994	1994	1994	1994	0
83	20240627	173600	2712437662	1994	1994	1994	1994	0
84	20240627	173500	2712437662	1994	1994	1994	1994	0
85	20240627	173400	2712437662	1994	1994	1994	1994	0
86	20240627	173300	2712437662	1994	1994	1994	1994	0
87	20240627	173200	2712437662	1994	1994	1994	1994	0
88	20240627	173100	2712437662	1994	1994	1994	1994	0
89	20240627	173000	2712437662	1994	1994	1994	1994	0
90	20240627	172900	2712437662	1994	1994	1994	1994	0
91	20240627	172800	2712437662	1994	1994	1994	1994	0
92	20240627	172700	2712437662	1994	1994	1994	1994	30792
93	20240627	172600	2712437662	1994	1994	1994	1994	0
94	20240627	172500	2712437662	1994	1994	1994	1994	0
95	20240627	172400	2712437662	1994	1994	1994	1994	0
96	20240627	172300	2712437662	1994	1994	1994	1994	0
97	20240627	172200	2712437662	1994	1994	1994	1994	0
98	20240627	172100	2712437662	1994	1994	1994	1994	0
99	20240627	172000	2712437662	1994	1994	1994	1994	0
100	20240627	171900	2712437662	1994	1994	1994	1994	0
101	20240627	171800	2712437662	1994	1994	1994	1994	0
102	20240627	171700	2712437662	1994	1994	1994	1994	0
103	20240627	171600	2712437662	1994	1994	1994	1994	0
104	20240627	171500	2712437662	1994	1994	1994	1994	0
105	20240627	171400	2712437662	1994	1994	1994	1994	0
106	20240627	171300	2712437662	1994	1994	1994	1994	0
107	20240627	171200	2712437662	1994	1994	1994	1994	0
108	20240627	171100	2712437662	1994	1994	1994	1994	0
109	20240627	171000	2712437662	1994	1994	1994	1994	0
110	20240627	170900	2712437662	1994	1994	1994	1994	0
111	20240627	170800	2712437662	1994	1994	1994	1994	0
112	20240627	170700	2712437662	1994	1994	1994	1994	0
113	20240627	170600	2712437662	1994	1994	1994	1994	0
114	20240627	170500	2712437662	1994	1994	1994	1994	0
115	20240627	170400	2712437662	1994	1994	1994	1994	0
116	20240627	170300	2712437662	1994	1994	1994	1994	0
117	20240627	170200	2712437662	1994	1994	1994	1994	0
118	20240627	170100	2712437662	1994	1994	1994	1994	0
119	20240627	170000	2712437662	1994	1994	1994	1994	0
120	20240627	165900	2712437662	1994	1994	1994	1994	0
121	20240627	165800	2712437662	1994	1994	1994	1994	0
122	20240627	165700	2712437662	1994	1994	1994	1994	30792
123	20240627	165600	2712437662	1994	1994	1994	1994	0
124	20240627	165500	2712437662	1994	1994	1994	1994	0
125	20240627	165400	2712437662	1994	1994	1994	1994	0
126	20240627	165300	2712437662	1994	1994	1994	1994	0
127	20240627	165200	2712437662	1994	1994	1994	1994	0
128	20240627	165100	2712437662	1994	1994	1994	1994	0
129	20240627	165000	2712437662	1994	1994	1994	1994	0
130	20240627	164900	2712437662	1994	1994	1994	1994	0
131	20240627	164800	2712437662	1994	1994	1994	1994	0
132	20240627	164700	2712437662	1994	1994	1994	1994	0
133	20240627	164600	2712437662	1994	1994	1994	1994	0
134	20240627	164500	2712437662	1994	1994	1994	1994	0
135	20240627	164400	2712437662	1994	1994	1994	1994	0
136	20240627	164300	2712437662	1994	1994	1994	1994	0
137	20240627	164200	2712437662	1994	1994	1994	1994	0
138	20240627	164100	2712437662	1994	1994	1994	1994	0
139	20240627	164000	2712437662	1994	1994	1994	1994	0
140	20240627	163900	2712437662	1994	1994	1994	1994	0
141	20240627	163800	2712437662	1994	1994	1994	1994	0
142	20240627	163700	2712437662	1994	1994	1994	1994	0
143	20240627	163600	2712437662	1994	1994	1994	1994	0
144	20240627	163500	2712437662	1994	1994	1994	1994	0
145	20240627	163400	2712437662	1994	1994	1994	1994	0
146	20240627	163300	2712437662	1994	1994	1994	1994	0
147	20240627	163200	2712437662	1994	1994	1994	1994	0
148	20240627	163100	2712437662	1994	1994	1994	1994	0
149	20240627	163000	2712437662	1994	1994	1994	1994	0
150	20240627	162900	2712437662	1994	1994	1994	1994	0
151	20240627	162800	2712437662	1994	1994	1994	1994	0
152	20240627	162700	2712437662	1994	1994	1994	1994	30792
153	20240627	162600	2712437662	1994	1994	1994	1994	0
154	20240627	162500	2712437662	1994	1994	1994	1994	0
155	20240627	162400	2712437662	1994	1994	1994	1994	0
156	20240627	162300	2712437662	1994	1994	1994	1994	0
157	20240627	162200	2712437662	1994	1994	1994	1994	0
158	20240627	162100	2712437662	1994	1994	1994	1994	0
159	20240627	162000	2712437662	1994	1994	1994	1994	0
160	20240627	161900	2712437662	1994	1994	1994	1994	0
161	20240627	161800	2712437662	1994	1994	1994	1994	0
162	20240627	161700	2712437662	1994	1994	1994	1994	0
163	20240627	161600	2712437662	1994	1994	1994	1994	0
164	20240627	161500	2712437662	1994	1994	1994	1994	0
165	20240627	161400	2712437662	1994	1994	1994	1994	0
166	20240627	161300	2712437662	1994	1994	1994	1994	0
167	20240627	161200	2712437662	1994	1994	1994	1994	0
168	20240627	161100	2712437662	1994	1994	1994	1994	0
169	20240627	161000	2712437662	1994	1994	1994	1994	0
170	20240627	160900	2712437662	1994	1994	1994	1994	0
171	20240627	160800	2712437662	1994	1994	1994	1994	0
172	20240627	160700	2712437662	1994	1994	1994	1994	0
173	20240627	160600	2712437662	1994	1994	1994	1994	0
174	20240627	160500	2712437662	1994	1994	1994	1994	0
175	20240627	160400	2712437662	1994	1994	1994	1994	0
176	20240627	160300	2712437662	1994	1994	1994	1994	0
177	20240627	160200	2712437662	1994	1994	1994	1994	0
178	20240627	160100	2712437662	1994	1994	1994	1994	0
179	20240627	160000	2712437662	1994	1994	1994	1994	0
180	20240627	155900	2712437662	1994	1994	1994	1994	0
181	20240627	155800	2712437662	1994	1994	1994	1994	0
182	20240627	155700	2712437662	1994	1994	1994	1994	30792
183	20240627	155600	2712437662	1994	1994	1994	1994	0
184	20240627	155500	2712437662	1994	1994	1994	1994	0
185	20240627	155400	2712437662	1994	1994	1994	1994	0
186	20240627	155300	2712437662	1994	1994	1994	1994	0
187	20240627	155200	2712437662	1994	1994	1994	1994	0
188	20240627	155100	2712437662	1994	1994	1994	1994	0
189	20240627	155000	2712437662	1994	1994	1994	1994	0
190	20240627	154900	2712437662	1994	1994	1994	1994	0
191	20240627	154800	2712437662	1994	1994	1994	1994	0
192	20240627	154700	2712437662	1994	1994	1994	1994	0
193	20240627	154600	2712437662	1994	1994	1994	1994	0
194	20240627	154500	2712437662	1994	1994	1994	1994	0
195	20240627	154400	2712437662	1994	1994	1994	1994	0
196	20240627	154300	2712437662	1994	1994	1994	1994	0
197	20240627	154200	2712437662	1994	1994	1994	1994	0
198	20240627	154100	2712437662	1994	1994	1994	1994	0
199	20240627	154000	2712437662	1994	1994	1994	1994	0
200	20240627	153900	2712437662	1994	1994	1994	1994	0
201	20240627	153800	2712437662	1994	1994	1994	1994	0
202	20240627	153700	2712437662	1994	1994	1994	1994	0
203	20240627	153600	2712437662	1994	1994	1994	1994	0
204	20240627	153500	2712437662	1994	1994	1994	1994	0
205	20240627	153400	2712437662	1994	1994	1994	1994	0
206	20240627	153300	2712437662	1994	1994	1994	1994	0
207	20240627	153200	2712437662	1994	1994	1994	1994	0
208	20240627	153100	2712437662	1994	1994	1994	1994	0
209	20240627	153000	2712437662	1994	1994	1994	1994	30792
210	20240627	152900	2651038414	1996	1996	1996	1996	0
211	20240627	152800	2651038414	1996	1996	1996	1996	0
212	20240627	152700	2651038414	1996	1996	1996	1996	0
213	20240627	152600	2651038414	1996	1996	1996	1996	0
214	20240627	152500	2651038414	1996	1996	1996	1996	0
215	20240627	152400	2651038414	1996	1996	1996	1996	0
216	20240627	152300	2651038414	1996	1996	1996	1996	0
217	20240627	152200	2651038414	1996	1996	1996	1996	0
218	20240627	152100	2651038414	1996	1996	1996	1996	0
219	20240627	152000	2651038414	1996	1996	1996	1996	0
220	20240627	151900	2651038414	1996	1995	1996	1995	686
221	20240627	151800	2649669840	1995	1996	1996	1995	2326
222	20240627	151700	2645029466	1995	1995	1996	1995	1756
223	20240627	151600	2641526239	1995	1995	1996	1995	8602
224	20240627	151500	2624365247	1996	1996	1996	1995	11405
225	20240627	151400	2601608971	1995	1996	1996	1995	5167
226	20240627	151300	2591299303	1995	1996	1996	1995	2263
227	20240627	151200	2586784063	1995	1996	1996	1995	3475
228	20240627	151100	2579849963	1996	1996	1996	1995	806
229	20240627	151000	2578241794	1995	1996	1996	1995	48232
230	20240627	150900	2482013950	1995	1995	1996	1995	8543
231	20240627	150800	2464968068	1995	1996	1996	1995	6328
232	20240627	150700	2452338313	1997	1997	1997	1996	629
233	20240627	150600	2451082508	1997	1996	1997	1996	1460
234	20240627	150500	2448168088	1997	1996	1997	1996	232
235	20240627	150400	2447704911	1997	1997	1997	1996	6610
236	20240627	150300	2434509988	1996	1996	1997	1996	7485
237	20240627	150200	2419569642	1996	1996	1996	1995	3163
238	20240627	150100	2413256443	1996	1995	1996	1995	1502
239	20240627	150000	2410259951	1996	1996	1996	1995	407
240	20240627	145900	2409447615	1996	1995	1996	1995	1111
241	20240627	145800	2407231169	1996	1996	1997	1996	4670
242	20240627	145700	2397909848	1995	1996	1996	1995	1813
243	20240627	145600	2394291600	1996	1996	1996	1995	3761
244	20240627	145500	2386785144	1996	1996	1996	1995	6040
245	20240627	145400	2374729804	1996	1996	1996	1996	501
246	20240627	145300	2373729808	1996	1995	1996	1995	10379
247	20240627	145200	2353023446	1996	1995	1996	1995	5484
248	20240627	145100	2342077782	1995	1996	1996	1995	560
249	20240627	145000	2340960222	1996	1995	1996	1995	513
250	20240627	144900	2339936649	1996	1995	1996	1995	5469
251	20240627	144800	2329022551	1996	1996	1996	1996	3600
252	20240627	144700	2321836951	1996	1996	1996	1995	5605
253	20240627	144600	2310654872	1996	1996	1996	1995	68355
254	20240627	144500	2174286182	1996	1996	1996	1995	1804
255	20240627	144400	2170686878	1996	1996	1996	1995	1052
256	20240627	144300	2168587110	1996	1997	1997	1996	389
257	20240627	144200	2167810636	1997	1997	1997	1996	3698
258	20240627	144100	2160427730	1997	1996	1997	1996	1001
259	20240627	144000	2158429733	1997	1996	1997	1996	1065
260	20240627	143900	2156303928	1997	1996	1997	1996	1374
261	20240627	143800	2153561393	1996	1996	1996	1996	2600
262	20240627	143700	2148371793	1996	1996	1996	1995	223
263	20240627	143600	2147926778	1996	1996	1996	1995	275
264	20240627	143500	2147377885	1996	1996	1996	1996	1354
265	20240627	143400	2144675301	1996	1996	1996	1996	967
266	20240627	143300	2142745169	1996	1996	1996	1995	22990
267	20240627	143200	2096878976	1996	1996	1996	1995	392
268	20240627	143100	2096096611	1995	1996	1996	1995	11564
269	20240627	143000	2073020917	1996	1995	1997	1995	5448
270	20240627	142900	2062148817	1995	1996	1997	1995	21786
271	20240627	142800	2018665960	1997	1997	1997	1997	49
272	20240627	142700	2018568107	1996	1997	1997	1996	3369
273	20240627	142600	2011843422	1997	1996	1997	1996	1076
274	20240627	142500	2009695224	1997	1996	1997	1996	7148
275	20240627	142400	1995427815	1997	1997	1997	1996	251
276	20240627	142300	1994926599	1997	1997	1997	1997	14
277	20240627	142200	1994898641	1997	1997	1997	1997	56
278	20240627	142100	1994786809	1997	1996	1997	1996	2591
279	20240627	142000	1989614397	1997	1997	1997	1997	1149
280	20240627	141900	1987319844	1998	1998	1998	1997	131
281	20240627	141800	1987058206	1998	1997	1998	1997	163
282	20240627	141700	1986732542	1996	1997	1998	1996	670
283	20240627	141600	1985395196	1996	1998	1998	1996	8511
284	20240627	141500	1968403638	1998	1998	1998	1997	1193
285	20240627	141400	1966021024	1998	1998	1998	1997	4080
286	20240627	141300	1957872114	1998	1997	1998	1997	1051
287	20240627	141200	1955773266	1998	1997	1998	1997	170
288	20240627	141100	1955433607	1997	1998	1998	1997	1105
289	20240627	141000	1953226417	1998	1998	1998	1998	1578
290	20240627	140900	1950073573	1999	1999	1999	1999	214
291	20240627	140800	1949645787	1999	1999	1999	1999	91
292	20240627	140700	1949463878	1999	1999	1999	1999	13
293	20240627	140600	1949437891	1999	1999	1999	1997	4919
294	20240627	140500	1939614026	1999	1998	1999	1998	5046
295	20240627	140400	1929530792	1999	1999	1999	1999	165
296	20240627	140300	1929200957	1999	1998	1999	1998	163
297	20240627	140200	1928875193	1998	1998	1998	1998	1608
298	20240627	140100	1925662409	1997	1997	1997	1997	1000
299	20240627	140000	1923665409	1997	1998	1998	1997	299
300	20240627	135900	1923068143	1998	1997	1998	1997	204
301	20240627	135800	1922660725	1997	1997	1997	1997	850
302	20240627	135700	1920963275	1997	1997	1998	1997	5738
303	20240627	135600	1909504326	1997	1998	1998	1997	202
304	20240627	135500	1909100732	1997	1997	1997	1997	226
305	20240627	135400	1908649410	1998	1998	1998	1998	193
306	20240627	135300	1908263796	1997	1998	1998	1997	1129
307	20240627	135200	1906009083	1997	1997	1997	1997	2
308	20240627	135100	1906005089	1998	1997	1998	1996	5585
309	20240627	135000	1894856849	1997	1997	1997	1997	19
310	20240627	134900	1894818906	1997	1997	1997	1997	405
311	20240627	134800	1894010121	1998	1998	1998	1998	1665
312	20240627	134700	1890683451	1997	1997	1997	1997	137
313	20240627	134600	1890409862	1997	1997	1997	1997	7154
314	20240627	134500	1876123324	1997	1997	1997	1996	373
315	20240627	134400	1875378628	1997	1997	1997	1996	2249
316	20240627	134300	1870889572	1997	1998	1998	1997	1484
317	20240627	134200	1867926018	1997	1998	1998	1997	1034
318	20240627	134100	1865860955	1998	1998	1998	1997	1159
319	20240627	134000	1863545773	1998	1998	1998	1998	0
320	20240627	133900	1863545773	1998	1998	1998	1998	168
321	20240627	133800	1863210109	1998	1998	1998	1997	1903
322	20240627	133700	1859409815	1998	1998	1998	1997	353
323	20240627	133600	1858704731	1998	1998	1998	1997	1645
324	20240627	133500	1855418662	1997	1998	1998	1997	258
325	20240627	133400	1854903336	1998	1997	1998	1997	43
326	20240627	133300	1854817427	1998	1998	1998	1998	168
327	20240627	133200	1854481763	1997	1997	1997	1997	30
328	20240627	133100	1854421853	1998	1998	1998	1998	600
329	20240627	133000	1853223053	1997	1998	1998	1997	542
330	20240627	132900	1852140505	1998	1998	1998	1998	5
331	20240627	132800	1852130515	1998	1997	1998	1997	962
332	20240627	132700	1850209072	1997	1996	1997	1996	406
333	20240627	132600	1849398512	1996	1997	1997	1996	301
334	20240627	132500	1848797515	1997	1996	1997	1996	205
335	20240627	132400	1848388299	1997	1997	1997	1997	537
336	20240627	132300	1847315910	1997	1997	1997	1997	2071
337	20240627	132200	1843180123	1998	1998	1998	1998	27
338	20240627	132100	1843126177	1997	1998	1998	1997	836
339	20240627	132000	1841456638	1997	1997	1997	1997	180
340	20240627	131900	1841097178	1997	1997	1997	1997	6461
341	20240627	131800	1828194561	1997	1997	1998	1997	476
342	20240627	131700	1827243714	1997	1997	1997	1997	5
343	20240627	131600	1827233729	1998	1998	1998	1998	2
344	20240627	131500	1827229733	1998	1999	1999	1998	885
345	20240627	131400	1825461337	1999	1999	1999	1998	682
346	20240627	131300	1824098580	1999	1999	1999	1999	11
347	20240627	131200	1824076591	1998	1999	1999	1998	787
348	20240627	131100	1822503999	1999	1999	1999	1999	0
349	20240627	131000	1822503999	1999	1999	1999	1999	0
350	20240627	130900	1822503999	1999	1999	1999	1999	272
351	20240627	130800	1821960271	1998	1996	1998	1996	10808
352	20240627	130700	1800383446	1996	1996	1997	1996	6015
353	20240627	130600	1788377494	1997	1997	1997	1997	290
354	20240627	130500	1787798364	1997	1997	1997	1997	262
355	20240627	130400	1787275150	1996	1996	1996	1996	255
356	20240627	130300	1786766170	1997	1996	1997	1996	2759
357	20240627	130200	1781258948	1996	1997	1997	1996	33
358	20240627	130100	1781193048	1996	1997	1997	1996	2893
359	20240627	130000	1775418605	1997	1997	1997	1996	945
360	20240627	125900	1773531810	1997	1997	1997	1996	3993
361	20240627	125800	1765561713	1997	1997	1998	1996	3470
362	20240627	125700	1758635362	1998	1998	1998	1996	13399
363	20240627	125600	1731890394	1998	1998	1998	1998	136
364	20240627	125500	1731618666	1998	1998	1998	1998	11
365	20240627	125400	1731596688	1998	1998	1998	1996	7524
366	20240627	125300	1716578184	1998	1998	1999	1996	11119
367	20240627	125200	1694376759	1999	1999	1999	1999	1
368	20240627	125100	1694374760	1999	1999	1999	1998	1168
369	20240627	125000	1692039929	1998	1999	1999	1998	254
370	20240627	124900	1691532435	1998	1998	1998	1998	500
371	20240627	124800	1690533435	1999	1998	1999	1998	586
372	20240627	124700	1689362570	1998	1997	1998	1997	120
373	20240627	124600	1689122900	1997	1998	1998	1997	652
374	20240627	124500	1687820404	1998	1998	1998	1998	267
375	20240627	124400	1687286938	1997	1997	1997	1997	500
376	20240627	124300	1686288438	1997	1998	1998	1997	467
377	20240627	124200	1685355738	1998	1997	1998	1997	925
378	20240627	124100	1683507594	1997	1997	1997	1997	2626
379	20240627	124000	1678263472	1996	1997	1997	1996	1457
380	20240627	123900	1675354150	1997	1997	1997	1997	2786
381	20240627	123800	1669790508	1997	1997	1997	1996	485
382	20240627	123700	1668822063	1997	1997	1997	1996	503
383	20240627	123600	1667817575	1997	1997	1997	1997	288
384	20240627	123500	1667242439	1996	1997	1997	1996	3183
385	20240627	123400	1660886695	1996	1997	1997	1996	6
386	20240627	123300	1660874717	1997	1997	1998	1997	11731
387	20240627	123200	1637447742	1997	1997	1997	1997	1
388	20240627	123100	1637445745	1997	1997	1997	1997	4
389	20240627	123000	1637437757	1997	1997	1998	1997	279
390	20240627	122900	1636880428	1998	1999	1999	1998	2519
391	20240627	122800	1631847464	1998	1998	1998	1998	2633
392	20240627	122700	1626586730	1999	1999	1999	1998	1237
393	20240627	122600	1624114517	1998	1998	1998	1998	306
394	20240627	122500	1623503129	1999	1999	1999	1999	1
395	20240627	122400	1623501130	1999	1999	1999	1999	175
396	20240627	122300	1623151305	1999	1999	1999	1999	0
397	20240627	122200	1623151305	1999	1998	1999	1998	2409
398	20240627	122100	1618336014	1998	1998	1999	1997	3395
399	20240627	122000	1611553323	1998	1998	1998	1998	879
400	20240627	121900	1609797081	1998	1997	1998	1997	76
401	20240627	121800	1609645234	1998	1998	1998	1998	1169
402	20240627	121700	1607309572	1998	1998	1998	1998	70
403	20240627	121600	1607169712	1998	1997	1998	1997	118
404	20240627	121500	1606934063	1997	1999	1999	1997	2899
405	20240627	121400	1601142667	1999	1999	1999	1999	90
406	20240627	121300	1600962757	1999	1998	1999	1998	7
407	20240627	121200	1600948768	1998	1998	1998	1998	804
408	20240627	121100	1599342376	1998	1998	1998	1997	1361
409	20240627	121000	1596623801	1998	1998	1998	1997	2135
410	20240627	120900	1592360105	1998	1998	1998	1998	168
411	20240627	120800	1592024441	1998	1998	1998	1998	2109
412	20240627	120700	1587810659	1998	1998	1998	1998	40
413	20240627	120600	1587730739	1998	1998	1998	1996	3171
414	20240627	120500	1581396259	1997	1998	1998	1997	404
415	20240627	120400	1580589458	1997	1997	1997	1997	0
416	20240627	120300	1580589458	1997	1997	1998	1997	1169
417	20240627	120200	1578254887	1996	1997	1997	1996	7
418	20240627	120100	1578240913	1997	1996	1997	1996	1036
419	20240627	120000	1576172056	1996	1997	1998	1996	12031
420	20240627	115900	1552155748	1997	1997	1997	1997	3197
421	20240627	115800	1545771339	1997	1997	1997	1997	4295
422	20240627	115700	1537194224	1997	1998	1998	1997	174
423	20240627	115600	1536846577	1998	1998	1998	1997	1504
424	20240627	115500	1533843059	1998	1998	1998	1998	100
425	20240627	115400	1533643259	1998	1998	1998	1997	177
426	20240627	115300	1533289614	1997	1997	1998	1997	2707
427	20240627	115200	1527883633	1998	1997	1998	1997	435
428	20240627	115100	1527014568	1997	1998	1998	1997	2981
429	20240627	115000	1521059030	1997	1997	1997	1996	6500
430	20240627	114900	1508083530	1998	1997	1998	1996	36169
431	20240627	114800	1435879764	1998	1998	1998	1997	5919
432	20240627	114700	1424059340	1998	1997	1998	1997	142
433	20240627	114600	1423775764	1997	1997	1998	1997	8377
434	20240627	114500	1407046890	1997	1998	1998	1997	752
435	20240627	114400	1405544980	1997	1998	1998	1997	210
436	20240627	114300	1405125530	1998	1998	1998	1997	5207
437	20240627	114200	1394725944	1998	1998	1998	1997	512
438	20240627	114100	1393702969	1997	1997	1998	1997	4556
439	20240627	114000	1384602611	1998	1997	1998	1997	1042
440	20240627	113900	1382521695	1998	1998	1998	1998	266
441	20240627	113800	1381990227	1997	1998	1998	1997	308
442	20240627	113700	1381374906	1997	1998	1998	1997	623
443	20240627	113600	1380130422	1998	1997	1998	1997	933
444	20240627	113500	1378267015	1997	1997	1998	1997	3918
445	20240627	113400	1370442719	1997	1998	1998	1997	311
446	20240627	113300	1369821642	1998	1998	1998	1997	1663
447	20240627	113200	1366500408	1997	1998	1998	1997	3377
448	20240627	113100	1359756516	1998	1999	1999	1997	1037
449	20240627	113000	1357684545	1999	1998	1999	1998	608
450	20240627	112900	1356469754	1997	1997	1998	1997	3917
451	20240627	112800	1348646440	1998	1998	1998	1998	1838
452	20240627	112700	1344974116	1999	1997	1999	1997	5466
453	20240627	112600	1334055199	1997	1998	1998	1997	359
454	20240627	112500	1333338219	1998	1997	1998	1997	12674
455	20240627	112400	1308028237	1997	1998	1998	1997	394
456	20240627	112300	1307241228	1998	1997	1998	1997	312
457	20240627	112200	1306618158	1997	1998	1998	1997	782
458	20240627	112100	1305056242	1998	1998	1998	1998	185
459	20240627	112000	1304686612	1997	1998	1998	1997	49
460	20240627	111900	1304588711	1998	1998	1998	1997	2166
461	20240627	111800	1300263137	1998	1997	1998	1997	2720
462	20240627	111700	1294830591	1998	1998	1998	1997	1314
463	20240627	111600	1292205527	1997	1998	1999	1997	15005
464	20240627	111500	1262231755	1998	1999	2000	1998	10914
465	20240627	111400	1240423101	1999	1999	1999	1999	320
466	20240627	111300	1239783421	1999	2000	2000	1999	7778
467	20240627	111200	1224235198	2000	1999	2000	1999	1243
468	20240627	111100	1221750156	2000	2000	2000	2000	13
469	20240627	111000	1221724156	2000	1999	2000	1999	209
470	20240627	110900	1221306354	2000	1999	2000	1999	771
471	20240627	110800	1219764359	2000	2000	2000	2000	73
472	20240627	110700	1219618359	1999	1999	2000	1999	752
473	20240627	110600	1218115100	2000	1999	2000	1999	233
474	20240627	110500	1217649151	1999	1999	1999	1999	5010
475	20240627	110400	1207634161	1999	2000	2000	1999	8260
476	20240627	110300	1191122412	2000	1999	2000	1999	7023
477	20240627	110200	1177083268	2000	2000	2000	2000	437
478	20240627	110100	1176209268	2000	2000	2000	1999	17
479	20240627	110000	1176175269	1999	1999	2000	1999	947
480	20240627	105900	1174281797	2000	2000	2000	2000	225
481	20240627	105800	1173831797	2000	2000	2000	2000	7
482	20240627	105700	1173817797	2000	1999	2000	1999	1591
483	20240627	105600	1170636497	1999	1999	1999	1999	0
484	20240627	105500	1170636497	1999	1999	1999	1999	305
485	20240627	105400	1170026802	1999	1999	2000	1998	3840
486	20240627	105300	1162350671	1999	1999	1999	1998	328
487	20240627	105200	1161695276	1999	2000	2000	1999	584
488	20240627	105100	1160527858	1999	2000	2000	1999	7751
489	20240627	105000	1145033434	1999	1999	2000	1999	2406
490	20240627	104900	1140223319	1999	1999	2000	1999	2621
491	20240627	104800	1134983935	1999	2000	2000	1999	1457
492	20240627	104700	1132071219	2000	2000	2000	1999	43
493	20240627	104600	1131985255	1999	1999	1999	1999	893
494	20240627	104500	1130200148	2000	2000	2000	2000	267
495	20240627	104400	1129666148	1999	1999	1999	1998	5131
496	20240627	104300	1119409459	1999	1999	1999	1999	286
497	20240627	104200	1118837745	1999	1997	1999	1997	1269
498	20240627	104100	1116302082	1998	1998	1998	1997	89
499	20240627	104000	1116124283	1998	1998	1998	1998	254
500	20240627	103900	1115616791	1998	1998	1998	1998	3657
501	20240627	103800	1108310105	1999	1999	1999	1997	6117
502	20240627	103700	1096085815	1999	1999	1999	1998	28
503	20240627	103600	1096029844	1999	1998	1999	1998	2638
504	20240627	103500	1090758722	1999	1998	1999	1998	79
505	20240627	103400	1090600830	1998	1999	1999	1998	6022
506	20240627	103300	1078568872	1999	1999	1999	1998	1153
507	20240627	103200	1076264637	1999	1999	1999	1998	1020
508	20240627	103100	1074225849	1999	1999	1999	1999	343
509	20240627	103000	1073540192	1999	1999	1999	1998	569
510	20240627	102900	1072403031	1999	1998	1999	1998	329
511	20240627	102800	1071745660	1998	1998	1999	1998	251
512	20240627	102700	1071244130	1998	1999	1999	1998	983
513	20240627	102600	1069279983	1998	1998	1999	1997	2328
514	20240627	102500	1064628774	1998	1999	1999	1997	236
515	20240627	102400	1064157262	1998	1998	1999	1997	6524
516	20240627	102300	1051123053	1998	1998	1998	1997	2877
517	20240627	102200	1045375113	1998	1998	1998	1997	323
518	20240627	102100	1044729784	1998	1998	1998	1997	1518
519	20240627	102000	1041697223	1998	1997	1998	1997	13208
520	20240627	101900	1015312641	1998	1998	1998	1998	965
521	20240627	101800	1013384571	1998	1998	1998	1997	245
522	20240627	101700	1012895200	1998	1998	1998	1997	4148
523	20240627	101600	1004609796	1998	1998	1998	1997	1149
524	20240627	101500	1002314995	1997	1998	1998	1996	1892
525	20240627	101400	998536977	1996	1998	1998	1996	6133
526	20240627	101300	986290350	1998	1998	1999	1997	736
527	20240627	101200	984820086	1998	1998	1999	1997	6397
528	20240627	101100	972044787	1997	1999	1999	1997	4216
529	20240627	101000	963624360	1998	1998	1998	1997	9058
530	20240627	100900	945529794	1998	1997	1998	1997	13020
531	20240627	100800	919525433	1998	1998	1998	1997	3850
532	20240627	100700	911836821	1998	1998	1998	1997	3368
533	20240627	100600	905110875	1998	1997	1998	1997	8176
534	20240627	100500	888783227	1998	1997	1998	1997	3211
535	20240627	100400	882370843	1997	1996	1997	1996	31552
536	20240627	100300	819392830	1996	1997	1997	1996	3846
537	20240627	100200	811714390	1997	1998	1998	1997	10072
538	20240627	100100	791600566	1998	1997	1998	1997	2490
539	20240627	100000	786626522	1997	1998	1998	1997	2447
540	20240627	095900	781739715	1998	1998	1998	1997	2739
541	20240627	095800	776269743	1998	1997	1998	1997	13819
542	20240627	095700	748673082	1998	1998	1998	1997	5723
543	20240627	095600	737241998	1998	1998	1998	1997	5640
544	20240627	095500	725978578	1997	1998	1998	1997	15797
545	20240627	095400	694423553	1998	1998	1998	1997	7988
546	20240627	095300	678464029	1998	1998	1998	1997	9587
547	20240627	095200	659317779	1997	1998	1998	1996	32859
548	20240627	095100	593696177	1997	1999	1999	1997	3144
549	20240627	095000	587414258	1999	2000	2000	1997	12898
550	20240627	094900	561644240	2000	2000	2000	1999	63128
551	20240627	094800	435388695	2000	2000	2000	2000	6439
552	20240627	094700	422510695	2005	2010	2010	2005	183
553	20240627	094600	422143505	2010	2010	2010	2010	90
554	20240627	094500	421962605	2010	2005	2010	2000	5216
555	20240627	094400	411504325	2005	2005	2010	2005	5654
556	20240627	094300	400168050	2005	2005	2010	2005	18408
557	20240627	094200	363260005	2010	2005	2010	2005	1101
558	20240627	094100	361052225	2010	2005	2010	2005	394
559	20240627	094000	360261870	2005	2010	2010	2005	319
560	20240627	093900	359622180	2010	2010	2010	2005	3035
561	20240627	093800	353536920	2005	2010	2010	2005	44
562	20240627	093700	353448655	2010	2010	2010	2010	935
563	20240627	093600	351569305	2010	2010	2010	2010	2626
564	20240627	093500	346291045	2010	2010	2010	2005	643
565	20240627	093400	345001810	2005	2005	2010	2005	1121
566	20240627	093300	342752130	2010	2010	2010	2005	3065
567	20240627	093200	336606480	2005	2005	2010	2005	48
568	20240627	093100	336510215	2005	2015	2015	2005	2304
569	20240627	093000	331879195	2015	2015	2015	2010	55
570	20240627	092900	331768630	2010	2010	2010	2010	136
571	20240627	092800	331495270	2015	2010	2015	2010	2472
572	20240627	092700	326520695	2010	2010	2010	2005	7702
573	20240627	092600	311039680	2010	2010	2010	2005	320
574	20240627	092500	310397130	2010	2010	2010	2005	15541
575	20240627	092400	279184405	2010	2010	2010	2010	598
576	20240627	092300	277982425	2010	2010	2010	2010	1866
577	20240627	092200	274231765	2010	2010	2010	2010	3259
578	20240627	092100	267681175	2010	2015	2015	2010	1232
579	20240627	092000	265204845	2015	2010	2015	2005	1383
580	20240627	091900	262425205	2010	2010	2010	2010	1340
581	20240627	091800	259731805	2005	2010	2015	2005	8402
582	20240627	091700	242860325	2010	2015	2015	2010	2324
583	20240627	091600	238188890	2015	2015	2015	2015	236
584	20240627	091500	237713350	2015	2010	2015	2010	1759
585	20240627	091400	234177655	2010	2010	2015	2010	6820
586	20240627	091300	220469340	2015	2010	2015	2010	2060
587	20240627	091200	216328690	2010	2010	2015	2005	12903
588	20240627	091100	190393635	2010	2005	2010	2005	356
589	20240627	091000	189679505	2010	2010	2010	2005	2245
590	20240627	090900	185176290	2010	2015	2015	2010	14876
591	20240627	090800	155272090	2015	2015	2015	2015	118
592	20240627	090700	155034320	2015	2015	2015	2015	125
593	20240627	090600	154782445	2010	2010	2015	2010	6404
594	20240627	090500	141910355	2010	2010	2015	2005	25557
595	20240627	090400	90566965	2010	2010	2010	2005	10201
596	20240627	090300	70113455	2010	2010	2010	2005	2210
597	20240627	090200	65680755	2010	2005	2010	2005	3258
598	20240627	090100	59147695	2005	2010	2010	2005	1056
599	20240627	090000	57027835	2010	2010	2010	2010	22781