KissMeData/014790/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	185900	90561131	1992	1992	1992	1992	234
3	20240509	185800	90561131	1992	1992	1992	1992	0
4	20240509	185700	90561131	1992	1992	1992	1992	0
5	20240509	185600	90561131	1992	1992	1992	1992	0
6	20240509	185500	90561131	1992	1992	1992	1992	0
7	20240509	185400	90561131	1992	1992	1992	1992	0
8	20240509	185300	90561131	1992	1992	1992	1992	0
9	20240509	185200	90561131	1992	1992	1992	1992	0
10	20240509	185100	90561131	1992	1992	1992	1992	0
11	20240509	185000	90561131	1992	1992	1992	1992	0
12	20240509	184900	90561131	1992	1992	1992	1992	0
13	20240509	184800	90561131	1992	1992	1992	1992	0
14	20240509	184700	90561131	1992	1992	1992	1992	0
15	20240509	184600	90561131	1992	1992	1992	1992	0
16	20240509	184500	90561131	1992	1992	1992	1992	0
17	20240509	184400	90561131	1992	1992	1992	1992	0
18	20240509	184300	90561131	1992	1992	1992	1992	0
19	20240509	184200	90561131	1992	1992	1992	1992	0
20	20240509	184100	90561131	1992	1992	1992	1992	0
21	20240509	184000	90561131	1992	1992	1992	1992	0
22	20240509	183900	90561131	1992	1992	1992	1992	0
23	20240509	183800	90561131	1992	1992	1992	1992	0
24	20240509	183700	90561131	1992	1992	1992	1992	0
25	20240509	183600	90561131	1992	1992	1992	1992	0
26	20240509	183500	90561131	1992	1992	1992	1992	0
27	20240509	183400	90561131	1992	1992	1992	1992	0
28	20240509	183300	90561131	1992	1992	1992	1992	0
29	20240509	183200	90561131	1992	1992	1992	1992	0
30	20240509	183100	90561131	1992	1992	1992	1992	0
31	20240509	183000	90561131	1992	1992	1992	1992	0
32	20240509	182900	90561131	1992	1992	1992	1992	234
33	20240509	182800	90561131	1992	1992	1992	1992	0
34	20240509	182700	90561131	1992	1992	1992	1992	0
35	20240509	182600	90561131	1992	1992	1992	1992	0
36	20240509	182500	90561131	1992	1992	1992	1992	0
37	20240509	182400	90561131	1992	1992	1992	1992	0
38	20240509	182300	90561131	1992	1992	1992	1992	0
39	20240509	182200	90561131	1992	1992	1992	1992	0
40	20240509	182100	90561131	1992	1992	1992	1992	0
41	20240509	182000	90561131	1992	1992	1992	1992	0
42	20240509	181900	90561131	1992	1992	1992	1992	0
43	20240509	181800	90561131	1992	1992	1992	1992	0
44	20240509	181700	90561131	1992	1992	1992	1992	0
45	20240509	181600	90561131	1992	1992	1992	1992	0
46	20240509	181500	90561131	1992	1992	1992	1992	0
47	20240509	181400	90561131	1992	1992	1992	1992	0
48	20240509	181300	90561131	1992	1992	1992	1992	0
49	20240509	181200	90561131	1992	1992	1992	1992	0
50	20240509	181100	90561131	1992	1992	1992	1992	0
51	20240509	181000	90561131	1992	1992	1992	1992	0
52	20240509	180900	90561131	1992	1992	1992	1992	0
53	20240509	180800	90561131	1992	1992	1992	1992	0
54	20240509	180700	90561131	1992	1992	1992	1992	0
55	20240509	180600	90561131	1992	1992	1992	1992	0
56	20240509	180500	90561131	1992	1992	1992	1992	0
57	20240509	180400	90561131	1992	1992	1992	1992	0
58	20240509	180300	90561131	1992	1992	1992	1992	0
59	20240509	180200	90561131	1992	1992	1992	1992	0
60	20240509	180100	90561131	1992	1992	1992	1992	0
61	20240509	180000	90561131	1992	1992	1992	1992	0
62	20240509	175900	90561131	1992	1992	1992	1992	234
63	20240509	175800	90561131	1992	1992	1992	1992	0
64	20240509	175700	90561131	1992	1992	1992	1992	0
65	20240509	175600	90561131	1992	1992	1992	1992	0
66	20240509	175500	90561131	1992	1992	1992	1992	0
67	20240509	175400	90561131	1992	1992	1992	1992	0
68	20240509	175300	90561131	1992	1992	1992	1992	0
69	20240509	175200	90561131	1992	1992	1992	1992	0
70	20240509	175100	90561131	1992	1992	1992	1992	0
71	20240509	175000	90561131	1992	1992	1992	1992	0
72	20240509	174900	90561131	1992	1992	1992	1992	0
73	20240509	174800	90561131	1992	1992	1992	1992	0
74	20240509	174700	90561131	1992	1992	1992	1992	0
75	20240509	174600	90561131	1992	1992	1992	1992	0
76	20240509	174500	90561131	1992	1992	1992	1992	0
77	20240509	174400	90561131	1992	1992	1992	1992	0
78	20240509	174300	90561131	1992	1992	1992	1992	0
79	20240509	174200	90561131	1992	1992	1992	1992	0
80	20240509	174100	90561131	1992	1992	1992	1992	0
81	20240509	174000	90561131	1992	1992	1992	1992	0
82	20240509	173900	90561131	1992	1992	1992	1992	0
83	20240509	173800	90561131	1992	1992	1992	1992	0
84	20240509	173700	90561131	1992	1992	1992	1992	0
85	20240509	173600	90561131	1992	1992	1992	1992	0
86	20240509	173500	90561131	1992	1992	1992	1992	0
87	20240509	173400	90561131	1992	1992	1992	1992	0
88	20240509	173300	90561131	1992	1992	1992	1992	0
89	20240509	173200	90561131	1992	1992	1992	1992	0
90	20240509	173100	90561131	1992	1992	1992	1992	0
91	20240509	173000	90561131	1992	1992	1992	1992	0
92	20240509	172900	90561131	1992	1992	1992	1992	234
93	20240509	172800	90561131	1992	1992	1992	1992	0
94	20240509	172700	90561131	1992	1992	1992	1992	0
95	20240509	172600	90561131	1992	1992	1992	1992	0
96	20240509	172500	90561131	1992	1992	1992	1992	0
97	20240509	172400	90561131	1992	1992	1992	1992	0
98	20240509	172300	90561131	1992	1992	1992	1992	0
99	20240509	172200	90561131	1992	1992	1992	1992	0
100	20240509	172100	90561131	1992	1992	1992	1992	0
101	20240509	172000	90561131	1992	1992	1992	1992	0
102	20240509	171900	90561131	1992	1992	1992	1992	0
103	20240509	171800	90561131	1992	1992	1992	1992	0
104	20240509	171700	90561131	1992	1992	1992	1992	0
105	20240509	171600	90561131	1992	1992	1992	1992	0
106	20240509	171500	90561131	1992	1992	1992	1992	0
107	20240509	171400	90561131	1992	1992	1992	1992	0
108	20240509	171300	90561131	1992	1992	1992	1992	0
109	20240509	171200	90561131	1992	1992	1992	1992	0
110	20240509	171100	90561131	1992	1992	1992	1992	0
111	20240509	171000	90561131	1992	1992	1992	1992	0
112	20240509	170900	90561131	1992	1992	1992	1992	0
113	20240509	170800	90561131	1992	1992	1992	1992	0
114	20240509	170700	90561131	1992	1992	1992	1992	0
115	20240509	170600	90561131	1992	1992	1992	1992	0
116	20240509	170500	90561131	1992	1992	1992	1992	0
117	20240509	170400	90561131	1992	1992	1992	1992	0
118	20240509	170300	90561131	1992	1992	1992	1992	0
119	20240509	170200	90561131	1992	1992	1992	1992	0
120	20240509	170100	90561131	1992	1992	1992	1992	0
121	20240509	170000	90561131	1992	1992	1992	1992	0
122	20240509	165900	90561131	1992	1992	1992	1992	234
123	20240509	165800	90561131	1992	1992	1992	1992	0
124	20240509	165700	90561131	1992	1992	1992	1992	0
125	20240509	165600	90561131	1992	1992	1992	1992	0
126	20240509	165500	90561131	1992	1992	1992	1992	0
127	20240509	165400	90561131	1992	1992	1992	1992	0
128	20240509	165300	90561131	1992	1992	1992	1992	0
129	20240509	165200	90561131	1992	1992	1992	1992	0
130	20240509	165100	90561131	1992	1992	1992	1992	0
131	20240509	165000	90561131	1992	1992	1992	1992	0
132	20240509	164900	90561131	1992	1992	1992	1992	0
133	20240509	164800	90561131	1992	1992	1992	1992	0
134	20240509	164700	90561131	1992	1992	1992	1992	0
135	20240509	164600	90561131	1992	1992	1992	1992	0
136	20240509	164500	90561131	1992	1992	1992	1992	0
137	20240509	164400	90561131	1992	1992	1992	1992	0
138	20240509	164300	90561131	1992	1992	1992	1992	0
139	20240509	164200	90561131	1992	1992	1992	1992	0
140	20240509	164100	90561131	1992	1992	1992	1992	0
141	20240509	164000	90561131	1992	1992	1992	1992	0
142	20240509	163900	90561131	1992	1992	1992	1992	0
143	20240509	163800	90561131	1992	1992	1992	1992	0
144	20240509	163700	90561131	1992	1992	1992	1992	0
145	20240509	163600	90561131	1992	1992	1992	1992	0
146	20240509	163500	90561131	1992	1992	1992	1992	0
147	20240509	163400	90561131	1992	1992	1992	1992	0
148	20240509	163300	90561131	1992	1992	1992	1992	0
149	20240509	163200	90561131	1992	1992	1992	1992	0
150	20240509	163100	90561131	1992	1992	1992	1992	0
151	20240509	163000	90561131	1992	1992	1992	1992	0
152	20240509	162900	90561131	1992	1992	1992	1992	234
153	20240509	162800	90561131	1992	1992	1992	1992	0
154	20240509	162700	90561131	1992	1992	1992	1992	0
155	20240509	162600	90561131	1992	1992	1992	1992	0
156	20240509	162500	90561131	1992	1992	1992	1992	0
157	20240509	162400	90561131	1992	1992	1992	1992	0
158	20240509	162300	90561131	1992	1992	1992	1992	0
159	20240509	162200	90561131	1992	1992	1992	1992	0
160	20240509	162100	90561131	1992	1992	1992	1992	0
161	20240509	162000	90561131	1992	1992	1992	1992	0
162	20240509	161900	90561131	1992	1992	1992	1992	0
163	20240509	161800	90561131	1992	1992	1992	1992	0
164	20240509	161700	90561131	1992	1992	1992	1992	0
165	20240509	161600	90561131	1992	1992	1992	1992	0
166	20240509	161500	90561131	1992	1992	1992	1992	0
167	20240509	161400	90561131	1992	1992	1992	1992	0
168	20240509	161300	90561131	1992	1992	1992	1992	0
169	20240509	161200	90561131	1992	1992	1992	1992	0
170	20240509	161100	90561131	1992	1992	1992	1992	0
171	20240509	161000	90561131	1992	1992	1992	1992	0
172	20240509	160900	90561131	1992	1992	1992	1992	0
173	20240509	160800	90561131	1992	1992	1992	1992	0
174	20240509	160700	90561131	1992	1992	1992	1992	0
175	20240509	160600	90561131	1992	1992	1992	1992	0
176	20240509	160500	90561131	1992	1992	1992	1992	0
177	20240509	160400	90561131	1992	1992	1992	1992	0
178	20240509	160300	90561131	1992	1992	1992	1992	0
179	20240509	160200	90561131	1992	1992	1992	1992	0
180	20240509	160100	90561131	1992	1992	1992	1992	0
181	20240509	160000	90561131	1992	1992	1992	1992	0
182	20240509	155900	90561131	1992	1992	1992	1992	234
183	20240509	155800	90561131	1992	1992	1992	1992	0
184	20240509	155700	90561131	1992	1992	1992	1992	0
185	20240509	155600	90561131	1992	1992	1992	1992	0
186	20240509	155500	90561131	1992	1992	1992	1992	0
187	20240509	155400	90561131	1992	1992	1992	1992	0
188	20240509	155300	90561131	1992	1992	1992	1992	0
189	20240509	155200	90561131	1992	1992	1992	1992	0
190	20240509	155100	90561131	1992	1992	1992	1992	0
191	20240509	155000	90561131	1992	1992	1992	1992	0
192	20240509	154900	90561131	1992	1992	1992	1992	0
193	20240509	154800	90561131	1992	1992	1992	1992	0
194	20240509	154700	90561131	1992	1992	1992	1992	0
195	20240509	154600	90561131	1992	1992	1992	1992	0
196	20240509	154500	90561131	1992	1992	1992	1992	0
197	20240509	154400	90561131	1992	1992	1992	1992	0
198	20240509	154300	90561131	1992	1992	1992	1992	0
199	20240509	154200	90561131	1992	1992	1992	1992	0
200	20240509	154100	90561131	1992	1992	1992	1992	0
201	20240509	154000	90561131	1992	1992	1992	1992	0
202	20240509	153900	90561131	1992	1992	1992	1992	0
203	20240509	153800	90561131	1992	1992	1992	1992	0
204	20240509	153700	90561131	1992	1992	1992	1992	0
205	20240509	153600	90561131	1992	1992	1992	1992	0
206	20240509	153500	90561131	1992	1992	1992	1992	0
207	20240509	153400	90561131	1992	1992	1992	1992	0
208	20240509	153300	90561131	1992	1992	1992	1992	0
209	20240509	153200	90561131	1992	1992	1992	1992	0
210	20240509	153100	90561131	1992	1992	1992	1992	0
211	20240509	153000	90561131	1992	1992	1992	1992	234
212	20240509	152900	90095003	1992	1992	1992	1992	0
213	20240509	152800	90095003	1992	1992	1992	1992	0
214	20240509	152700	90095003	1992	1992	1992	1992	0
215	20240509	152600	90095003	1992	1992	1992	1992	0
216	20240509	152500	90095003	1992	1992	1992	1992	0
217	20240509	152400	90095003	1992	1992	1992	1992	0
218	20240509	152300	90095003	1992	1992	1992	1992	0
219	20240509	152200	90095003	1992	1992	1992	1992	0
220	20240509	152100	90095003	1992	1992	1992	1992	0
221	20240509	152000	90095003	1992	1992	1992	1992	0
222	20240509	151900	90095003	1992	1992	1992	1992	2
223	20240509	151800	90091019	1992	1992	1992	1992	3
224	20240509	151700	90085043	1992	1992	1992	1992	1
225	20240509	151600	90083051	1992	1992	1992	1992	5
226	20240509	151500	90073091	1992	1992	1992	1992	262
227	20240509	151400	89551187	1992	1992	1992	1992	502
228	20240509	151300	88551203	1991	1991	1991	1991	0
229	20240509	151200	88551203	1991	1991	1991	1991	0
230	20240509	151100	88551203	1991	1991	1991	1991	12
231	20240509	151000	88527311	1991	1991	1991	1991	21
232	20240509	150900	88485500	1991	1992	1992	1991	52
233	20240509	150800	88381917	1992	1992	1992	1992	50
234	20240509	150700	88282317	1991	1991	1991	1991	0
235	20240509	150600	88282317	1991	1991	1991	1991	10
236	20240509	150500	88262407	1992	1992	1992	1992	50
237	20240509	150400	88162807	1991	1991	1991	1991	0
238	20240509	150300	88162807	1991	1991	1991	1991	0
239	20240509	150200	88162807	1991	1991	1991	1991	10
240	20240509	150100	88142897	1992	1992	1992	1992	1
241	20240509	150000	88140905	1992	1992	1992	1992	0
242	20240509	145900	88140905	1992	1992	1992	1992	100
243	20240509	145800	87941705	1992	1992	1992	1992	5
244	20240509	145700	87931745	1992	1992	1992	1992	0
245	20240509	145600	87931745	1992	1993	1993	1992	4437
246	20240509	145500	79093218	1993	1993	1993	1993	15
247	20240509	145400	79063323	1993	1993	1993	1993	36
248	20240509	145300	78991575	1993	1993	1993	1993	1549
249	20240509	145200	75904418	1994	1993	1994	1993	30
250	20240509	145100	75844600	1994	1993	1994	1993	1687
251	20240509	145000	72482385	1993	1993	1993	1993	1000
252	20240509	144900	70489385	1993	1993	1993	1993	544
253	20240509	144800	69405193	1993	1993	1993	1993	1510
254	20240509	144700	66395763	1993	1993	1993	1993	561
255	20240509	144600	65277690	1993	1993	1993	1993	562
256	20240509	144500	64157624	1992	1992	1992	1992	0
257	20240509	144400	64157624	1992	1992	1992	1992	0
258	20240509	144300	64157624	1992	1992	1992	1992	0
259	20240509	144200	64157624	1992	1992	1992	1992	0
260	20240509	144100	64157624	1992	1992	1992	1992	0
261	20240509	144000	64157624	1992	1999	1999	1992	3860
262	20240509	143900	56454990	1998	1998	1998	1998	0
263	20240509	143800	56454990	1998	1998	1998	1998	0
264	20240509	143700	56454990	1998	1998	1998	1998	0
265	20240509	143600	56454990	1998	1998	1998	1998	0
266	20240509	143500	56454990	1998	1998	1998	1998	0
267	20240509	143400	56454990	1998	1998	1998	1998	0
268	20240509	143300	56454990	1998	1998	1998	1998	0
269	20240509	143200	56454990	1998	1998	1998	1998	0
270	20240509	143100	56454990	1998	1998	1998	1998	0
271	20240509	143000	56454990	1998	1998	1998	1998	0
272	20240509	142900	56454990	1998	1998	1998	1998	166
273	20240509	142800	56123322	1999	1999	1999	1999	0
274	20240509	142700	56123322	1999	1998	1999	1998	4220
275	20240509	142600	47691761	1999	1999	1999	1999	0
276	20240509	142500	47691761	1999	1999	1999	1999	0
277	20240509	142400	47691761	1999	1999	1999	1999	0
278	20240509	142300	47691761	1999	1999	1999	1999	434
279	20240509	142200	46824195	2000	2000	2000	2000	0
280	20240509	142100	46824195	2000	2000	2000	2000	60
281	20240509	142000	46704195	1999	1999	1999	1999	0
282	20240509	141900	46704195	1999	1999	1999	1999	0
283	20240509	141800	46704195	1999	1999	1999	1999	70
284	20240509	141700	46564265	1999	1999	1999	1999	25
285	20240509	141600	46514290	1999	1999	1999	1999	0
286	20240509	141500	46514290	1999	1999	1999	1999	2
287	20240509	141400	46510292	1999	1999	1999	1999	0
288	20240509	141300	46510292	1999	1999	1999	1999	1772
289	20240509	141200	42968064	2000	2000	2000	2000	0
290	20240509	141100	42968064	2000	2000	2000	2000	0
291	20240509	141000	42968064	2000	2000	2000	2000	0
292	20240509	140900	42968064	2000	2000	2000	2000	0
293	20240509	140800	42968064	2000	2000	2000	2000	0
294	20240509	140700	42968064	2000	2000	2000	2000	3
295	20240509	140600	42962064	2000	2000	2000	2000	0
296	20240509	140500	42962064	2000	2000	2000	2000	0
297	20240509	140400	42962064	2000	2000	2000	2000	0
298	20240509	140300	42962064	2000	2000	2000	2000	0
299	20240509	140200	42962064	2000	2000	2000	2000	0
300	20240509	140100	42962064	2000	2000	2000	2000	99
301	20240509	140000	42764064	1999	1999	1999	1999	0
302	20240509	135900	42764064	1999	1999	1999	1999	0
303	20240509	135800	42764064	1999	1999	1999	1999	0
304	20240509	135700	42764064	1999	1999	1999	1999	142
305	20240509	135600	42480206	1999	1999	1999	1999	0
306	20240509	135500	42480206	1999	1999	1999	1999	0
307	20240509	135400	42480206	1999	1999	1999	1999	0
308	20240509	135300	42480206	1999	1999	1999	1999	0
309	20240509	135200	42480206	1999	1999	1999	1999	0
310	20240509	135100	42480206	1999	1999	1999	1999	0
311	20240509	135000	42480206	1999	1999	1999	1999	0
312	20240509	134900	42480206	1999	1999	1999	1999	0
313	20240509	134800	42480206	1999	1999	1999	1999	0
314	20240509	134700	42480206	1999	1999	1999	1999	335
315	20240509	134600	41810541	1999	1999	1999	1999	2
316	20240509	134500	41806543	1999	1999	1999	1999	0
317	20240509	134400	41806543	1999	1999	1999	1999	0
318	20240509	134300	41806543	1999	1999	1999	1999	0
319	20240509	134200	41806543	1999	1999	1999	1999	0
320	20240509	134100	41806543	1999	1999	1999	1999	0
321	20240509	134000	41806543	1999	1999	1999	1999	0
322	20240509	133900	41806543	1999	1999	1999	1999	305
323	20240509	133800	41196848	2000	2000	2000	2000	0
324	20240509	133700	41196848	2000	2000	2000	2000	0
325	20240509	133600	41196848	2000	2000	2000	2000	0
326	20240509	133500	41196848	2000	2000	2000	2000	0
327	20240509	133400	41196848	2000	2000	2000	2000	0
328	20240509	133300	41196848	2000	2000	2000	2000	0
329	20240509	133200	41196848	2000	2000	2000	2000	0
330	20240509	133100	41196848	2000	2000	2000	2000	0
331	20240509	133000	41196848	2000	2000	2000	2000	0
332	20240509	132900	41196848	2000	2000	2000	2000	0
333	20240509	132800	41196848	2000	2000	2000	2000	2
334	20240509	132700	41192848	2000	2000	2000	2000	0
335	20240509	132600	41192848	2000	2000	2000	2000	0
336	20240509	132500	41192848	2000	2000	2000	2000	0
337	20240509	132400	41192848	2000	2000	2000	2000	0
338	20240509	132300	41192848	2000	2000	2000	2000	3
339	20240509	132200	41186848	1999	1999	1999	1999	0
340	20240509	132100	41186848	1999	1999	1999	1999	2222
341	20240509	132000	36745070	2000	2000	2000	2000	0
342	20240509	131900	36745070	2000	2000	2000	2000	0
343	20240509	131800	36745070	2000	2000	2000	2000	0
344	20240509	131700	36745070	2000	2000	2000	2000	0
345	20240509	131600	36745070	2000	2000	2000	2000	0
346	20240509	131500	36745070	2000	2000	2000	2000	0
347	20240509	131400	36745070	2000	2000	2000	2000	16
348	20240509	131300	36713070	2000	2000	2000	2000	0
349	20240509	131200	36713070	2000	2000	2000	2000	1
350	20240509	131100	36711070	1999	1999	1999	1999	0
351	20240509	131000	36711070	1999	1999	1999	1999	0
352	20240509	130900	36711070	1999	1999	1999	1999	189
353	20240509	130800	36333259	2000	2000	2000	2000	0
354	20240509	130700	36333259	2000	2000	2000	2000	0
355	20240509	130600	36333259	2000	2000	2000	2000	18
356	20240509	130500	36297259	2000	2000	2000	2000	0
357	20240509	130400	36297259	2000	2000	2000	2000	0
358	20240509	130300	36297259	2000	2000	2000	2000	0
359	20240509	130200	36297259	2000	2000	2000	2000	0
360	20240509	130100	36297259	2000	2000	2000	2000	0
361	20240509	130000	36297259	2000	1999	2000	1999	11
362	20240509	125900	36275260	1998	1999	1999	1998	26
363	20240509	125800	36223310	2000	2000	2000	2000	4
364	20240509	125700	36215310	2000	2000	2000	2000	10
365	20240509	125600	36195310	1998	1998	1998	1998	0
366	20240509	125500	36195310	1998	1998	1998	1998	0
367	20240509	125400	36195310	1998	1999	1999	1998	102
368	20240509	125300	35991511	1998	1998	1998	1998	0
369	20240509	125200	35991511	1998	1998	1998	1998	0
370	20240509	125100	35991511	1998	1998	1998	1998	0
371	20240509	125000	35991511	1998	1998	1998	1998	0
372	20240509	124900	35991511	1998	1998	1998	1998	0
373	20240509	124800	35991511	1998	1998	1998	1998	0
374	20240509	124700	35991511	1998	1998	1998	1998	0
375	20240509	124600	35991511	1998	1998	1998	1998	0
376	20240509	124500	35991511	1998	1999	1999	1998	114
377	20240509	124400	35763738	1999	1999	1999	1999	402
378	20240509	124300	34960140	2000	2000	2000	2000	0
379	20240509	124200	34960140	2000	2000	2000	2000	55
380	20240509	124100	34850140	2000	2000	2000	2000	33
381	20240509	124000	34784140	1999	1999	1999	1999	0
382	20240509	123900	34784140	1999	1999	1999	1999	0
383	20240509	123800	34784140	1999	1999	1999	1999	0
384	20240509	123700	34784140	1999	1999	1999	1999	0
385	20240509	123600	34784140	1999	1999	1999	1999	0
386	20240509	123500	34784140	1999	1999	1999	1999	0
387	20240509	123400	34784140	1999	1999	1999	1999	0
388	20240509	123300	34784140	1999	1999	1999	1999	0
389	20240509	123200	34784140	1999	1999	1999	1999	2
390	20240509	123100	34780142	2000	2000	2000	2000	0
391	20240509	123000	34780142	2000	2000	2000	2000	500
392	20240509	122900	33780142	2000	2000	2000	2000	278
393	20240509	122800	33224142	2000	2000	2000	2000	1002
394	20240509	122700	31220142	2000	2000	2005	1998	1023
395	20240509	122600	29174261	2000	2000	2000	2000	811
396	20240509	122500	27552261	1999	2000	2000	1999	520
397	20240509	122400	26512281	1998	1998	1998	1998	0
398	20240509	122300	26512281	1998	1999	1999	1998	400
399	20240509	122200	25712690	2000	2000	2000	2000	0
400	20240509	122100	25712690	2000	2000	2000	2000	0
401	20240509	122000	25712690	2000	2000	2000	2000	0
402	20240509	121900	25712690	2000	2000	2000	2000	0
403	20240509	121800	25712690	2000	2000	2000	2000	0
404	20240509	121700	25712690	2000	2000	2000	2000	0
405	20240509	121600	25712690	2000	2000	2000	2000	0
406	20240509	121500	25712690	2000	2000	2000	2000	0
407	20240509	121400	25712690	2000	2000	2000	2000	0
408	20240509	121300	25712690	2000	2000	2000	2000	1
409	20240509	121200	25710690	2000	2000	2000	2000	0
410	20240509	121100	25710690	2000	2000	2000	2000	0
411	20240509	121000	25710690	2000	2000	2000	2000	0
412	20240509	120900	25710690	2000	2000	2000	2000	0
413	20240509	120800	25710690	2000	2000	2000	2000	0
414	20240509	120700	25710690	2000	2000	2000	2000	0
415	20240509	120600	25710690	2000	2000	2000	2000	0
416	20240509	120500	25710690	2000	2000	2000	2000	0
417	20240509	120400	25710690	2000	2000	2000	2000	0
418	20240509	120300	25710690	2000	2000	2000	2000	0
419	20240509	120200	25710690	2000	2000	2000	2000	2
420	20240509	120100	25706690	2000	2000	2000	2000	0
421	20240509	120000	25706690	2000	2000	2000	2000	0
422	20240509	115900	25706690	2000	2000	2000	2000	0
423	20240509	115800	25706690	2000	2000	2000	2000	0
424	20240509	115700	25706690	2000	2000	2000	2000	0
425	20240509	115600	25706690	2000	2000	2000	2000	51
426	20240509	115500	25604690	1999	1999	1999	1999	0
427	20240509	115400	25604690	1999	1999	1999	1999	0
428	20240509	115300	25604690	1999	1999	1999	1999	350
429	20240509	115200	24905040	2000	2000	2000	2000	0
430	20240509	115100	24905040	2000	2000	2000	2000	17
431	20240509	115000	24871040	2000	2000	2000	2000	0
432	20240509	114900	24871040	2000	2000	2000	2000	30
433	20240509	114800	24811040	2000	2000	2000	2000	0
434	20240509	114700	24811040	2000	2000	2000	2000	0
435	20240509	114600	24811040	2000	2000	2000	2000	0
436	20240509	114500	24811040	2000	2000	2000	2000	0
437	20240509	114400	24811040	2000	2000	2000	2000	271
438	20240509	114300	24269040	2000	2000	2000	2000	0
439	20240509	114200	24269040	2000	2000	2000	2000	0
440	20240509	114100	24269040	2000	2000	2000	2000	0
441	20240509	114000	24269040	2000	2000	2000	2000	0
442	20240509	113900	24269040	2000	2000	2000	2000	0
443	20240509	113800	24269040	2000	2000	2000	2000	0
444	20240509	113700	24269040	2000	2000	2000	2000	0
445	20240509	113600	24269040	2000	2000	2000	2000	0
446	20240509	113500	24269040	2000	2000	2000	2000	0
447	20240509	113400	24269040	2000	2000	2000	2000	0
448	20240509	113300	24269040	2000	2000	2000	2000	0
449	20240509	113200	24269040	2000	2000	2000	2000	0
450	20240509	113100	24269040	2000	2000	2000	2000	0
451	20240509	113000	24269040	2000	2000	2000	2000	745
452	20240509	112900	22779040	2000	2000	2000	2000	0
453	20240509	112800	22779040	2000	2000	2000	2000	0
454	20240509	112700	22779040	2000	2000	2000	2000	0
455	20240509	112600	22779040	2000	2000	2000	2000	250
456	20240509	112500	22279040	2000	2000	2000	2000	0
457	20240509	112400	22279040	2000	2000	2000	2000	1191
458	20240509	112300	19897040	2000	2000	2000	2000	0
459	20240509	112200	19897040	2000	2000	2000	2000	0
460	20240509	112100	19897040	2000	2000	2000	2000	0
461	20240509	112000	19897040	2000	2000	2000	2000	0
462	20240509	111900	19897040	2000	2000	2000	2000	0
463	20240509	111800	19897040	2000	2000	2000	2000	0
464	20240509	111700	19897040	2000	2000	2000	2000	0
465	20240509	111600	19897040	2000	2000	2000	2000	0
466	20240509	111500	19897040	2000	2000	2000	2000	0
467	20240509	111400	19897040	2000	2000	2000	2000	0
468	20240509	111300	19897040	2000	2000	2000	2000	0
469	20240509	111200	19897040	2000	2000	2000	2000	0
470	20240509	111100	19897040	2000	2000	2000	2000	0
471	20240509	111000	19897040	2000	2000	2000	2000	0
472	20240509	110900	19897040	2000	2000	2000	2000	0
473	20240509	110800	19897040	2000	2000	2000	2000	0
474	20240509	110700	19897040	2000	2000	2000	2000	0
475	20240509	110600	19897040	2000	2000	2000	2000	0
476	20240509	110500	19897040	2000	2000	2000	2000	0
477	20240509	110400	19897040	2000	2000	2000	2000	2845
478	20240509	110300	14207040	2005	2005	2005	2005	0
479	20240509	110200	14207040	2005	2005	2005	2005	0
480	20240509	110100	14207040	2005	2005	2005	2005	0
481	20240509	110000	14207040	2005	2005	2005	2005	0
482	20240509	105900	14207040	2005	2005	2005	2005	0
483	20240509	105800	14207040	2005	2005	2005	2005	0
484	20240509	105700	14207040	2005	2005	2005	2005	1
485	20240509	105600	14205035	2005	2005	2005	2005	0
486	20240509	105500	14205035	2005	2005	2005	2005	0
487	20240509	105400	14205035	2005	2005	2005	2005	0
488	20240509	105300	14205035	2005	2005	2005	2005	0
489	20240509	105200	14205035	2005	2005	2005	2005	0
490	20240509	105100	14205035	2005	2005	2005	2005	0
491	20240509	105000	14205035	2005	2005	2005	2005	0
492	20240509	104900	14205035	2005	2005	2005	2005	0
493	20240509	104800	14205035	2005	2005	2005	2005	0
494	20240509	104700	14205035	2005	2005	2005	2005	0
495	20240509	104600	14205035	2005	2005	2005	2005	0
496	20240509	104500	14205035	2005	2010	2010	2005	154
497	20240509	104400	13896215	2005	2005	2005	2005	0
498	20240509	104300	13896215	2005	2005	2005	2005	0
499	20240509	104200	13896215	2005	2005	2005	2005	0
500	20240509	104100	13896215	2005	2005	2005	2005	0
501	20240509	104000	13896215	2005	2005	2005	2005	0
502	20240509	103900	13896215	2005	2005	2005	2005	0
503	20240509	103800	13896215	2005	2005	2005	2005	0
504	20240509	103700	13896215	2005	2005	2005	2005	0
505	20240509	103600	13896215	2005	2005	2005	2005	0
506	20240509	103500	13896215	2005	2005	2005	2005	0
507	20240509	103400	13896215	2005	2005	2005	2005	0
508	20240509	103300	13896215	2005	2005	2005	2005	0
509	20240509	103200	13896215	2005	2005	2005	2005	0
510	20240509	103100	13896215	2005	2005	2005	2005	0
511	20240509	103000	13896215	2005	2005	2005	2005	0
512	20240509	102900	13896215	2005	2005	2005	2005	0
513	20240509	102800	13896215	2005	2005	2005	2005	0
514	20240509	102700	13896215	2005	2005	2005	2005	0
515	20240509	102600	13896215	2005	2005	2005	2005	0
516	20240509	102500	13896215	2005	2005	2005	2005	0
517	20240509	102400	13896215	2005	2005	2005	2005	0
518	20240509	102300	13896215	2005	2005	2005	2005	0
519	20240509	102200	13896215	2005	2005	2005	2005	0
520	20240509	102100	13896215	2005	2005	2005	2005	0
521	20240509	102000	13896215	2005	2005	2005	2005	0
522	20240509	101900	13896215	2005	2005	2005	2005	240
523	20240509	101800	13415015	2010	2010	2010	2010	0
524	20240509	101700	13415015	2010	2010	2010	2010	22
525	20240509	101600	13370795	2010	2010	2010	2010	0
526	20240509	101500	13370795	2010	2010	2010	2010	0
527	20240509	101400	13370795	2010	2010	2010	2010	0
528	20240509	101300	13370795	2010	2010	2010	2010	0
529	20240509	101200	13370795	2010	2010	2010	2010	13
530	20240509	101100	13344665	2005	2005	2005	2005	0
531	20240509	101000	13344665	2005	2005	2005	2005	0
532	20240509	100900	13344665	2005	2005	2005	2005	315
533	20240509	100800	12713090	2010	2010	2010	2010	0
534	20240509	100700	12713090	2010	2010	2010	2010	0
535	20240509	100600	12713090	2010	2010	2010	2010	0
536	20240509	100500	12713090	2010	2010	2010	2010	1
537	20240509	100400	12711080	2005	2005	2005	2005	0
538	20240509	100300	12711080	2005	2005	2005	2005	0
539	20240509	100200	12711080	2005	2005	2005	2005	0
540	20240509	100100	12711080	2005	2005	2005	2005	0
541	20240509	100000	12711080	2005	2005	2005	2005	0
542	20240509	095900	12711080	2005	2005	2005	2005	0
543	20240509	095800	12711080	2005	2005	2005	2005	176
544	20240509	095700	12358200	2005	2005	2005	2005	0
545	20240509	095600	12358200	2005	2005	2005	2005	0
546	20240509	095500	12358200	2005	2005	2005	2005	12
547	20240509	095400	12334140	2005	2005	2005	2005	931
548	20240509	095300	10467485	2010	2010	2010	2010	3
549	20240509	095200	10461455	2015	2015	2015	2015	1
550	20240509	095100	10459440	2015	2015	2015	2015	0
551	20240509	095000	10459440	2015	2015	2015	2015	0
552	20240509	094900	10459440	2015	2015	2015	2015	0
553	20240509	094800	10459440	2015	2015	2015	2015	0
554	20240509	094700	10459440	2015	2015	2015	2015	0
555	20240509	094600	10459440	2015	2015	2015	2015	1
556	20240509	094500	10457425	2005	2005	2005	2005	0
557	20240509	094400	10457425	2005	2005	2005	2005	829
558	20240509	094300	8795280	2015	2015	2015	2015	0
559	20240509	094200	8795280	2015	2005	2015	2005	731
560	20240509	094100	7328630	2015	2015	2015	2015	0
561	20240509	094000	7328630	2015	2015	2015	2015	2
562	20240509	093900	7324600	2025	2025	2025	2025	0
563	20240509	093800	7324600	2025	2010	2025	2010	13
564	20240509	093700	7298315	2005	2005	2005	2005	0
565	20240509	093600	7298315	2005	2005	2005	2005	0
566	20240509	093500	7298315	2005	2005	2005	2005	0
567	20240509	093400	7298315	2005	2005	2005	2005	0
568	20240509	093300	7298315	2005	2005	2005	2005	1824
569	20240509	093200	3641195	2005	2005	2005	2005	0
570	20240509	093100	3641195	2005	2005	2005	2005	7
571	20240509	093000	3627160	2000	2000	2000	2000	0
572	20240509	092900	3627160	2000	2000	2000	2000	0
573	20240509	092800	3627160	2000	2000	2000	2000	0
574	20240509	092700	3627160	2000	2000	2000	2000	709
575	20240509	092600	2209160	2000	2000	2000	2000	0
576	20240509	092500	2209160	2000	2000	2000	2000	0
577	20240509	092400	2209160	2000	2000	2000	2000	166
578	20240509	092300	1877160	2005	2005	2005	2005	0
579	20240509	092200	1877160	2005	2005	2005	2005	0
580	20240509	092100	1877160	2005	2005	2005	2005	100
581	20240509	092000	1676660	2000	2000	2000	2000	0
582	20240509	091900	1676660	2000	2000	2000	2000	0
583	20240509	091800	1676660	2000	2000	2000	2000	0
584	20240509	091700	1676660	2000	2000	2000	2000	0
585	20240509	091600	1676660	2000	2000	2000	2000	303
586	20240509	091500	1070660	2005	2005	2005	2005	0
587	20240509	091400	1070660	2005	2005	2005	2005	7
588	20240509	091300	1056625	2005	2005	2005	2005	0
589	20240509	091200	1056625	2005	2005	2005	2005	18
590	20240509	091100	1020535	2000	2000	2000	2000	0
591	20240509	091000	1020535	2000	2000	2000	2000	0
592	20240509	090900	1020535	2000	2000	2000	2000	0
593	20240509	090800	1020535	2000	2000	2000	2000	2
594	20240509	090700	1016535	2005	2005	2005	2005	0
595	20240509	090600	1016535	2005	2005	2005	2005	0
596	20240509	090500	1016535	2005	2005	2005	2005	0
597	20240509	090400	1016535	2005	2005	2005	2005	0
598	20240509	090300	1016535	2005	2005	2005	2005	0
599	20240509	090200	1016535	2005	2005	2005	2005	0
600	20240509	090100	1016535	2005	2005	2005	2005	0
601	20240509	090000	1016535	2005	2005	2005	2005	507