KissMeData/011930/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	185800	1396602692	1996	1996	1996	1996	15409
3	20240715	185700	1396602692	1996	1996	1996	1996	0
4	20240715	185600	1396602692	1996	1996	1996	1996	0
5	20240715	185500	1396602692	1996	1996	1996	1996	0
6	20240715	185400	1396602692	1996	1996	1996	1996	0
7	20240715	185300	1396602692	1996	1996	1996	1996	0
8	20240715	185200	1396602692	1996	1996	1996	1996	0
9	20240715	185100	1396602692	1996	1996	1996	1996	0
10	20240715	185000	1396602692	1996	1996	1996	1996	0
11	20240715	184900	1396602692	1996	1996	1996	1996	0
12	20240715	184800	1396602692	1996	1996	1996	1996	0
13	20240715	184700	1396602692	1996	1996	1996	1996	0
14	20240715	184600	1396602692	1996	1996	1996	1996	0
15	20240715	184500	1396602692	1996	1996	1996	1996	0
16	20240715	184400	1396602692	1996	1996	1996	1996	0
17	20240715	184300	1396602692	1996	1996	1996	1996	0
18	20240715	184200	1396602692	1996	1996	1996	1996	0
19	20240715	184100	1396602692	1996	1996	1996	1996	0
20	20240715	184000	1396602692	1996	1996	1996	1996	0
21	20240715	183900	1396602692	1996	1996	1996	1996	0
22	20240715	183800	1396602692	1996	1996	1996	1996	0
23	20240715	183700	1396602692	1996	1996	1996	1996	0
24	20240715	183600	1396602692	1996	1996	1996	1996	0
25	20240715	183500	1396602692	1996	1996	1996	1996	0
26	20240715	183400	1396602692	1996	1996	1996	1996	0
27	20240715	183300	1396602692	1996	1996	1996	1996	0
28	20240715	183200	1396602692	1996	1996	1996	1996	0
29	20240715	183100	1396602692	1996	1996	1996	1996	0
30	20240715	183000	1396602692	1996	1996	1996	1996	0
31	20240715	182900	1396602692	1996	1996	1996	1996	0
32	20240715	182800	1396602692	1996	1996	1996	1996	15409
33	20240715	182700	1396602692	1996	1996	1996	1996	0
34	20240715	182600	1396602692	1996	1996	1996	1996	0
35	20240715	182500	1396602692	1996	1996	1996	1996	0
36	20240715	182400	1396602692	1996	1996	1996	1996	0
37	20240715	182300	1396602692	1996	1996	1996	1996	0
38	20240715	182200	1396602692	1996	1996	1996	1996	0
39	20240715	182100	1396602692	1996	1996	1996	1996	0
40	20240715	182000	1396602692	1996	1996	1996	1996	0
41	20240715	181900	1396602692	1996	1996	1996	1996	0
42	20240715	181800	1396602692	1996	1996	1996	1996	0
43	20240715	181700	1396602692	1996	1996	1996	1996	0
44	20240715	181600	1396602692	1996	1996	1996	1996	0
45	20240715	181500	1396602692	1996	1996	1996	1996	0
46	20240715	181400	1396602692	1996	1996	1996	1996	0
47	20240715	181300	1396602692	1996	1996	1996	1996	0
48	20240715	181200	1396602692	1996	1996	1996	1996	0
49	20240715	181100	1396602692	1996	1996	1996	1996	0
50	20240715	181000	1396602692	1996	1996	1996	1996	0
51	20240715	180900	1396602692	1996	1996	1996	1996	0
52	20240715	180800	1396602692	1996	1996	1996	1996	0
53	20240715	180700	1396602692	1996	1996	1996	1996	0
54	20240715	180600	1396602692	1996	1996	1996	1996	0
55	20240715	180500	1396602692	1996	1996	1996	1996	0
56	20240715	180400	1396602692	1996	1996	1996	1996	0
57	20240715	180300	1396602692	1996	1996	1996	1996	0
58	20240715	180200	1396602692	1996	1996	1996	1996	0
59	20240715	180100	1396602692	1996	1996	1996	1996	0
60	20240715	180000	1396602692	1996	1996	1996	1996	0
61	20240715	175900	1396602692	1996	1996	1996	1996	0
62	20240715	175800	1396602692	1996	1996	1996	1996	15409
63	20240715	175700	1396602692	1996	1996	1996	1996	0
64	20240715	175600	1396602692	1996	1996	1996	1996	0
65	20240715	175500	1396602692	1996	1996	1996	1996	0
66	20240715	175400	1396602692	1996	1996	1996	1996	0
67	20240715	175300	1396602692	1996	1996	1996	1996	0
68	20240715	175200	1396602692	1996	1996	1996	1996	0
69	20240715	175100	1396602692	1996	1996	1996	1996	0
70	20240715	175000	1396602692	1996	1996	1996	1996	0
71	20240715	174900	1396602692	1996	1996	1996	1996	0
72	20240715	174800	1396602692	1996	1996	1996	1996	0
73	20240715	174700	1396602692	1996	1996	1996	1996	0
74	20240715	174600	1396602692	1996	1996	1996	1996	0
75	20240715	174500	1396602692	1996	1996	1996	1996	0
76	20240715	174400	1396602692	1996	1996	1996	1996	0
77	20240715	174300	1396602692	1996	1996	1996	1996	0
78	20240715	174200	1396602692	1996	1996	1996	1996	0
79	20240715	174100	1396602692	1996	1996	1996	1996	0
80	20240715	174000	1396602692	1996	1996	1996	1996	0
81	20240715	173900	1396602692	1996	1996	1996	1996	0
82	20240715	173800	1396602692	1996	1996	1996	1996	0
83	20240715	173700	1396602692	1996	1996	1996	1996	0
84	20240715	173600	1396602692	1996	1996	1996	1996	0
85	20240715	173500	1396602692	1996	1996	1996	1996	0
86	20240715	173400	1396602692	1996	1996	1996	1996	0
87	20240715	173300	1396602692	1996	1996	1996	1996	0
88	20240715	173200	1396602692	1996	1996	1996	1996	0
89	20240715	173100	1396602692	1996	1996	1996	1996	0
90	20240715	173000	1396602692	1996	1996	1996	1996	0
91	20240715	172900	1396602692	1996	1996	1996	1996	0
92	20240715	172800	1396602692	1996	1996	1996	1996	15409
93	20240715	172700	1396602692	1996	1996	1996	1996	0
94	20240715	172600	1396602692	1996	1996	1996	1996	0
95	20240715	172500	1396602692	1996	1996	1996	1996	0
96	20240715	172400	1396602692	1996	1996	1996	1996	0
97	20240715	172300	1396602692	1996	1996	1996	1996	0
98	20240715	172200	1396602692	1996	1996	1996	1996	0
99	20240715	172100	1396602692	1996	1996	1996	1996	0
100	20240715	172000	1396602692	1996	1996	1996	1996	0
101	20240715	171900	1396602692	1996	1996	1996	1996	0
102	20240715	171800	1396602692	1996	1996	1996	1996	0
103	20240715	171700	1396602692	1996	1996	1996	1996	0
104	20240715	171600	1396602692	1996	1996	1996	1996	0
105	20240715	171500	1396602692	1996	1996	1996	1996	0
106	20240715	171400	1396602692	1996	1996	1996	1996	0
107	20240715	171300	1396602692	1996	1996	1996	1996	0
108	20240715	171200	1396602692	1996	1996	1996	1996	0
109	20240715	171100	1396602692	1996	1996	1996	1996	0
110	20240715	171000	1396602692	1996	1996	1996	1996	0
111	20240715	170900	1396602692	1996	1996	1996	1996	0
112	20240715	170800	1396602692	1996	1996	1996	1996	0
113	20240715	170700	1396602692	1996	1996	1996	1996	0
114	20240715	170600	1396602692	1996	1996	1996	1996	0
115	20240715	170500	1396602692	1996	1996	1996	1996	0
116	20240715	170400	1396602692	1996	1996	1996	1996	0
117	20240715	170300	1396602692	1996	1996	1996	1996	0
118	20240715	170200	1396602692	1996	1996	1996	1996	0
119	20240715	170100	1396602692	1996	1996	1996	1996	0
120	20240715	170000	1396602692	1996	1996	1996	1996	0
121	20240715	165900	1396602692	1996	1996	1996	1996	0
122	20240715	165800	1396602692	1996	1996	1996	1996	15409
123	20240715	165700	1396602692	1996	1996	1996	1996	0
124	20240715	165600	1396602692	1996	1996	1996	1996	0
125	20240715	165500	1396602692	1996	1996	1996	1996	0
126	20240715	165400	1396602692	1996	1996	1996	1996	0
127	20240715	165300	1396602692	1996	1996	1996	1996	0
128	20240715	165200	1396602692	1996	1996	1996	1996	0
129	20240715	165100	1396602692	1996	1996	1996	1996	0
130	20240715	165000	1396602692	1996	1996	1996	1996	0
131	20240715	164900	1396602692	1996	1996	1996	1996	0
132	20240715	164800	1396602692	1996	1996	1996	1996	0
133	20240715	164700	1396602692	1996	1996	1996	1996	0
134	20240715	164600	1396602692	1996	1996	1996	1996	0
135	20240715	164500	1396602692	1996	1996	1996	1996	0
136	20240715	164400	1396602692	1996	1996	1996	1996	0
137	20240715	164300	1396602692	1996	1996	1996	1996	0
138	20240715	164200	1396602692	1996	1996	1996	1996	0
139	20240715	164100	1396602692	1996	1996	1996	1996	0
140	20240715	164000	1396602692	1996	1996	1996	1996	0
141	20240715	163900	1396602692	1996	1996	1996	1996	0
142	20240715	163800	1396602692	1996	1996	1996	1996	0
143	20240715	163700	1396602692	1996	1996	1996	1996	0
144	20240715	163600	1396602692	1996	1996	1996	1996	0
145	20240715	163500	1396602692	1996	1996	1996	1996	0
146	20240715	163400	1396602692	1996	1996	1996	1996	0
147	20240715	163300	1396602692	1996	1996	1996	1996	0
148	20240715	163200	1396602692	1996	1996	1996	1996	0
149	20240715	163100	1396602692	1996	1996	1996	1996	0
150	20240715	163000	1396602692	1996	1996	1996	1996	0
151	20240715	162900	1396602692	1996	1996	1996	1996	0
152	20240715	162800	1396602692	1996	1996	1996	1996	15409
153	20240715	162700	1396602692	1996	1996	1996	1996	0
154	20240715	162600	1396602692	1996	1996	1996	1996	0
155	20240715	162500	1396602692	1996	1996	1996	1996	0
156	20240715	162400	1396602692	1996	1996	1996	1996	0
157	20240715	162300	1396602692	1996	1996	1996	1996	0
158	20240715	162200	1396602692	1996	1996	1996	1996	0
159	20240715	162100	1396602692	1996	1996	1996	1996	0
160	20240715	162000	1396602692	1996	1996	1996	1996	0
161	20240715	161900	1396602692	1996	1996	1996	1996	0
162	20240715	161800	1396602692	1996	1996	1996	1996	0
163	20240715	161700	1396602692	1996	1996	1996	1996	0
164	20240715	161600	1396602692	1996	1996	1996	1996	0
165	20240715	161500	1396602692	1996	1996	1996	1996	0
166	20240715	161400	1396602692	1996	1996	1996	1996	0
167	20240715	161300	1396602692	1996	1996	1996	1996	0
168	20240715	161200	1396602692	1996	1996	1996	1996	0
169	20240715	161100	1396602692	1996	1996	1996	1996	0
170	20240715	161000	1396602692	1996	1996	1996	1996	0
171	20240715	160900	1396602692	1996	1996	1996	1996	0
172	20240715	160800	1396602692	1996	1996	1996	1996	0
173	20240715	160700	1396602692	1996	1996	1996	1996	0
174	20240715	160600	1396602692	1996	1996	1996	1996	0
175	20240715	160500	1396602692	1996	1996	1996	1996	0
176	20240715	160400	1396602692	1996	1996	1996	1996	0
177	20240715	160300	1396602692	1996	1996	1996	1996	0
178	20240715	160200	1396602692	1996	1996	1996	1996	0
179	20240715	160100	1396602692	1996	1996	1996	1996	0
180	20240715	160000	1396602692	1996	1996	1996	1996	0
181	20240715	155900	1396602692	1996	1996	1996	1996	0
182	20240715	155800	1396602692	1996	1996	1996	1996	15409
183	20240715	155700	1396602692	1996	1996	1996	1996	0
184	20240715	155600	1396602692	1996	1996	1996	1996	0
185	20240715	155500	1396602692	1996	1996	1996	1996	0
186	20240715	155400	1396602692	1996	1996	1996	1996	0
187	20240715	155300	1396602692	1996	1996	1996	1996	0
188	20240715	155200	1396602692	1996	1996	1996	1996	0
189	20240715	155100	1396602692	1996	1996	1996	1996	0
190	20240715	155000	1396602692	1996	1996	1996	1996	0
191	20240715	154900	1396602692	1996	1996	1996	1996	0
192	20240715	154800	1396602692	1996	1996	1996	1996	0
193	20240715	154700	1396602692	1996	1996	1996	1996	0
194	20240715	154600	1396602692	1996	1996	1996	1996	0
195	20240715	154500	1396602692	1996	1996	1996	1996	0
196	20240715	154400	1396602692	1996	1996	1996	1996	0
197	20240715	154300	1396602692	1996	1996	1996	1996	0
198	20240715	154200	1396602692	1996	1996	1996	1996	0
199	20240715	154100	1396602692	1996	1996	1996	1996	0
200	20240715	154000	1396602692	1996	1996	1996	1996	0
201	20240715	153900	1396602692	1996	1996	1996	1996	0
202	20240715	153800	1396602692	1996	1996	1996	1996	0
203	20240715	153700	1396602692	1996	1996	1996	1996	0
204	20240715	153600	1396602692	1996	1996	1996	1996	0
205	20240715	153500	1396602692	1996	1996	1996	1996	0
206	20240715	153400	1396602692	1996	1996	1996	1996	0
207	20240715	153300	1396602692	1996	1996	1996	1996	0
208	20240715	153200	1396602692	1996	1996	1996	1996	0
209	20240715	153100	1396602692	1996	1996	1996	1996	0
210	20240715	153000	1396602692	1996	1996	1996	1996	15409
211	20240715	152900	1365846328	1996	1996	1996	1996	0
212	20240715	152800	1365846328	1996	1996	1996	1996	0
213	20240715	152700	1365846328	1996	1996	1996	1996	0
214	20240715	152600	1365846328	1996	1996	1996	1996	0
215	20240715	152500	1365846328	1996	1996	1996	1996	0
216	20240715	152400	1365846328	1996	1996	1996	1996	0
217	20240715	152300	1365846328	1996	1996	1996	1996	0
218	20240715	152200	1365846328	1996	1996	1996	1996	0
219	20240715	152100	1365846328	1996	1996	1996	1996	0
220	20240715	152000	1365846328	1996	1996	1996	1996	0
221	20240715	151900	1365846328	1996	1995	1996	1995	877
222	20240715	151800	1364096712	1996	1997	1997	1995	7043
223	20240715	151700	1350039388	1997	1997	1997	1997	150
224	20240715	151600	1349739838	1997	1997	1997	1997	92
225	20240715	151500	1349556114	1997	1998	1998	1997	231
226	20240715	151400	1349094579	1998	1996	1998	1996	8002
227	20240715	151300	1333111415	1997	1997	1997	1997	2494
228	20240715	151200	1328130897	1997	1997	1997	1997	2983
229	20240715	151100	1322173846	1997	1997	1997	1997	414
230	20240715	151000	1321347088	1997	1997	1997	1997	1013
231	20240715	150900	1319324127	1998	1997	1998	1997	106
232	20240715	150800	1319112439	1997	1997	1998	1996	4770
233	20240715	150700	1309584934	1997	1997	1997	1996	12133
234	20240715	150600	1285355395	1996	1996	1996	1996	5
235	20240715	150500	1285345415	1996	1997	1997	1996	400
236	20240715	150400	1284546684	1997	1994	1997	1994	8873
237	20240715	150300	1266828056	1997	1995	1997	1995	5665
238	20240715	150200	1255525458	1995	1995	1995	1995	1
239	20240715	150100	1255523463	1994	1995	1995	1994	2002
240	20240715	150000	1251531473	1994	1995	1995	1994	2011
241	20240715	145900	1247519738	1995	1995	1995	1995	0
242	20240715	145800	1247519738	1995	1996	1996	1995	101
243	20240715	145700	1247318192	1995	1995	1996	1995	316
244	20240715	145600	1246687770	1995	1995	1995	1995	700
245	20240715	145500	1245291270	1995	1995	1995	1995	220
246	20240715	145400	1244852370	1995	1995	1995	1995	4616
247	20240715	145300	1235643450	1995	1996	1996	1995	505
248	20240715	145200	1234635974	1996	1996	1996	1996	0
249	20240715	145100	1234635974	1996	1996	1996	1996	50
250	20240715	145000	1234536174	1996	1996	1996	1996	0
251	20240715	144900	1234536174	1996	1996	1996	1996	30
252	20240715	144800	1234476294	1995	1995	1995	1995	0
253	20240715	144700	1234476294	1995	1995	1995	1995	1
254	20240715	144600	1234474299	1996	1996	1996	1995	263
255	20240715	144500	1233949611	1995	1996	1996	1995	1670
256	20240715	144400	1230617656	1996	1997	1997	1996	1160
257	20240715	144300	1228301336	1997	1996	1997	1996	1006
258	20240715	144200	1226293354	1996	1996	1996	1996	0
259	20240715	144100	1226293354	1996	1996	1996	1996	586
260	20240715	144000	1225123698	1995	1995	1995	1995	0
261	20240715	143900	1225123698	1995	1996	1996	1995	10733
262	20240715	143800	1203708842	1996	1996	1996	1995	1286
263	20240715	143700	1201141987	1996	1996	1996	1995	497
264	20240715	143600	1200150175	1995	1995	1995	1995	2
265	20240715	143500	1200146185	1996	1996	1996	1996	564
266	20240715	143400	1199020441	1997	1996	1997	1996	516
267	20240715	143300	1197990499	1996	1996	1996	1996	2256
268	20240715	143200	1193487523	1997	1997	1997	1997	51
269	20240715	143100	1193385676	1997	1997	1997	1997	11
270	20240715	143000	1193363709	1997	1996	1997	1996	1220
271	20240715	142900	1190927389	1997	1997	1997	1997	41
272	20240715	142800	1190845512	1997	1997	1997	1997	0
273	20240715	142700	1190845512	1997	1997	1997	1997	1
274	20240715	142600	1190843515	1995	1996	1996	1995	1813
275	20240715	142500	1187226097	1996	1996	1996	1996	335
276	20240715	142400	1186557437	1996	1996	1996	1996	406
277	20240715	142300	1185747061	1996	1996	1996	1996	501
278	20240715	142200	1184747065	1996	1996	1996	1996	0
279	20240715	142100	1184747065	1996	1996	1996	1996	57
280	20240715	142000	1184633293	1996	1996	1996	1995	1034
281	20240715	141900	1182569679	1996	1996	1996	1996	103
282	20240715	141800	1182364091	1996	1995	1996	1995	39
283	20240715	141700	1182286248	1995	1996	1996	1995	1053
284	20240715	141600	1180184513	1996	1995	1996	1995	1660
285	20240715	141500	1176871953	1995	1995	1995	1995	959
286	20240715	141400	1174958748	1995	1993	1995	1993	3306
287	20240715	141300	1168368536	1994	1994	1994	1994	335
288	20240715	141200	1167700546	1994	1994	1994	1994	1694
289	20240715	141100	1164322710	1994	1995	1995	1994	535
290	20240715	141000	1163255905	1995	1995	1995	1995	5193
291	20240715	140900	1152895870	1994	1994	1994	1994	0
292	20240715	140800	1152895870	1994	1995	1995	1994	1254
293	20240715	140700	1150395390	1995	1996	1996	1995	8590
294	20240715	140600	1133258337	1996	1996	1996	1996	1254
295	20240715	140500	1130755353	1996	1996	1996	1996	5356
296	20240715	140400	1120064777	1996	1996	1996	1996	26
297	20240715	140300	1120012881	1996	1996	1996	1996	0
298	20240715	140200	1120012881	1996	1996	1996	1996	23
299	20240715	140100	1119966973	1996	1996	1996	1996	8
300	20240715	140000	1119951005	1996	1995	1996	1995	2797
301	20240715	135900	1114370989	1995	1995	1995	1995	2204
302	20240715	135800	1109974009	1996	1996	1996	1996	30
303	20240715	135700	1109914129	1996	1996	1996	1996	1
304	20240715	135600	1109912133	1995	1995	1996	1995	636
305	20240715	135500	1108643312	1995	1996	1996	1995	418
306	20240715	135400	1107809396	1996	1996	1996	1996	1
307	20240715	135300	1107807400	1996	1994	1996	1994	2570
308	20240715	135200	1102680563	1995	1995	1995	1995	3000
309	20240715	135100	1096695563	1995	1995	1995	1995	0
310	20240715	135000	1096695563	1995	1994	1995	1994	2451
311	20240715	134900	1091806359	1994	1994	1994	1994	688
312	20240715	134800	1090434487	1994	1994	1994	1993	141
313	20240715	134700	1090153384	1994	1994	1994	1994	20
314	20240715	134600	1090113504	1994	1995	1995	1994	416
315	20240715	134500	1089283989	1995	1995	1995	1995	87
316	20240715	134400	1089110424	1995	1995	1995	1995	6
317	20240715	134300	1089098454	1995	1995	1995	1995	1
318	20240715	134200	1089096459	1994	1994	1994	1994	1
319	20240715	134100	1089094465	1995	1993	1995	1993	232
320	20240715	134000	1088632085	1992	1994	1994	1992	1844
321	20240715	133900	1084958013	1994	1994	1995	1994	625
322	20240715	133800	1083711762	1994	1994	1994	1994	102
323	20240715	133700	1083508374	1994	1994	1994	1994	1
324	20240715	133600	1083506380	1994	1994	1994	1994	1156
325	20240715	133500	1081201316	1993	1993	1993	1993	0
326	20240715	133400	1081201316	1993	1993	1993	1993	101
327	20240715	133300	1081000023	1994	1994	1994	1993	55
328	20240715	133200	1080890405	1994	1994	1994	1994	7684
329	20240715	133100	1065568509	1994	1994	1994	1994	3
330	20240715	133000	1065562527	1994	1993	1994	1992	799
331	20240715	132900	1063970351	1992	1993	1993	1992	194
332	20240715	132800	1063583765	1993	1993	1993	1993	966
333	20240715	132700	1061658527	1994	1994	1994	1994	0
334	20240715	132600	1061658527	1994	1994	1994	1994	42
335	20240715	132500	1061574779	1993	1993	1993	1993	0
336	20240715	132400	1061574779	1993	1994	1994	1993	12
337	20240715	132300	1061550853	1993	1993	1993	1993	1500
338	20240715	132200	1058561353	1993	1993	1993	1993	855
339	20240715	132100	1056857338	1993	1993	1993	1993	800
340	20240715	132000	1055262938	1993	1993	1993	1993	1701
341	20240715	131900	1051872845	1993	1993	1993	1992	73
342	20240715	131800	1051727357	1993	1993	1993	1993	50
343	20240715	131700	1051627707	1993	1993	1993	1993	234
344	20240715	131600	1051161345	1993	1993	1993	1993	1
345	20240715	131500	1051159352	1994	1994	1994	1994	1
346	20240715	131400	1051157358	1992	1994	1994	1992	2005
347	20240715	131300	1047162196	1994	1993	1994	1993	450
348	20240715	131200	1046265316	1994	1994	1994	1993	1016
349	20240715	131100	1044240412	1994	1994	1994	1994	1156
350	20240715	131000	1041935348	1995	1995	1995	1995	49
351	20240715	130900	1041837593	1995	1996	1996	1995	204
352	20240715	130800	1041430593	1996	1995	1996	1995	258
353	20240715	130700	1040915881	1995	1995	1995	1994	340
354	20240715	130600	1040237881	1995	1996	1996	1995	129
355	20240715	130500	1039980523	1995	1995	1995	1995	2059
356	20240715	130400	1035872818	1995	1995	1995	1995	17
357	20240715	130300	1035838903	1995	1994	1995	1994	2756
358	20240715	130200	1030343434	1994	1995	1995	1994	731
359	20240715	130100	1028885782	1995	1995	1995	1995	166
360	20240715	130000	1028554612	1995	1995	1995	1994	242
361	20240715	125900	1028071978	1995	1995	1995	1994	1055
362	20240715	125800	1025968263	1994	1996	1996	1994	261
363	20240715	125700	1025447676	1995	1995	1995	1995	31
364	20240715	125600	1025385831	1994	1994	1994	1994	385
365	20240715	125500	1024618141	1994	1994	1994	1993	176
366	20240715	125400	1024267352	1994	1995	1995	1994	2724
367	20240715	125300	1018835120	1995	1996	1996	1995	5755
368	20240715	125200	1007353794	1996	1996	1996	1996	100
369	20240715	125100	1007154194	1996	1996	1996	1996	36
370	20240715	125000	1007082338	1995	1996	1996	1995	2138
371	20240715	124900	1002816546	1996	1996	1996	1996	66
372	20240715	124800	1002684810	1996	1996	1996	1996	131
373	20240715	124700	1002423334	1996	1997	1997	1996	117
374	20240715	124600	1002189791	1995	1995	1995	1995	290
375	20240715	124500	1001611241	1996	1997	1997	1996	22
376	20240715	124400	1001567317	1998	1996	1998	1995	347
377	20240715	124300	1000874735	1997	1998	1998	1996	43
378	20240715	124200	1000788832	1998	1998	1998	1998	556
379	20240715	124100	999677944	1997	1997	1997	1997	100
380	20240715	124000	999478244	1998	1998	1998	1995	1130
381	20240715	123900	997222746	1998	1998	1998	1998	1
382	20240715	123800	997220748	1998	1998	1998	1998	28
383	20240715	123700	997164804	1997	1997	1997	1997	500
384	20240715	123600	996166304	1998	1998	1998	1998	0
385	20240715	123500	996166304	1998	1997	1998	1996	358
386	20240715	123400	995451660	1998	1997	1998	1997	41
387	20240715	123300	995369782	1998	1998	1998	1998	50
388	20240715	123200	995269882	1998	1998	1998	1998	55
389	20240715	123100	995159992	1998	1997	1998	1997	6
390	20240715	123000	995148008	1997	1997	1998	1997	260
391	20240715	122900	994628787	1997	1997	1997	1997	393
392	20240715	122800	993843966	1998	1998	1998	1998	102
393	20240715	122700	993640170	1999	1999	1999	1999	381
394	20240715	122600	992878551	1999	1999	1999	1999	51
395	20240715	122500	992776602	1999	1999	1999	1998	886
396	20240715	122400	991005644	1999	1999	1999	1999	14
397	20240715	122300	990977658	1999	1999	1999	1998	153
398	20240715	122200	990671861	1999	1999	1999	1999	3
399	20240715	122100	990665864	1998	1997	1998	1997	472
400	20240715	122000	989722964	1998	1997	1998	1997	2372
401	20240715	121900	984983709	1998	1998	1998	1998	2
402	20240715	121800	984979713	1998	1997	1998	1997	881
403	20240715	121700	983220351	1997	1997	1997	1997	10
404	20240715	121600	983200381	1997	1997	1997	1997	552
405	20240715	121500	982098037	1997	1998	1998	1997	31
406	20240715	121400	982036129	1998	1998	1998	1998	135
407	20240715	121300	981766399	1998	1998	1998	1998	0
408	20240715	121200	981766399	1998	1997	1998	1997	302
409	20240715	121100	981163265	1998	1998	1998	1995	180
410	20240715	121000	980803943	1998	1997	1998	1995	1467
411	20240715	120900	977875284	1998	1997	1998	1997	44
412	20240715	120800	977787412	1998	1997	1998	1997	74
413	20240715	120700	977639632	1997	1996	1997	1996	662
414	20240715	120600	976317764	1996	1996	1996	1995	162
415	20240715	120500	975994568	1996	1996	1996	1996	3
416	20240715	120400	975988580	1996	1996	1996	1996	4
417	20240715	120300	975980596	1996	1996	1996	1996	3
418	20240715	120200	975974608	1995	1995	1995	1995	0
419	20240715	120100	975974608	1995	1996	1996	1995	159
420	20240715	120000	975657400	1996	1996	1996	1996	102
421	20240715	115900	975453808	1996	1996	1996	1996	1001
422	20240715	115800	973455812	1996	1996	1996	1996	1035
423	20240715	115700	971389952	1996	1995	1996	1995	96
424	20240715	115600	971198421	1996	1995	1996	1995	1455
425	20240715	115500	968295693	1995	1995	1995	1995	1
426	20240715	115400	968293698	1994	1995	1995	1994	63
427	20240715	115300	968168023	1995	1995	1995	1995	175
428	20240715	115200	967818898	1995	1995	1995	1995	870
429	20240715	115100	966083248	1994	1995	1995	1994	165
430	20240715	115000	965754228	1995	1995	1995	1995	2
431	20240715	114900	965750238	1994	1995	1995	1994	28
432	20240715	114800	965694379	1995	1995	1995	1995	25
433	20240715	114700	965644504	1995	1994	1995	1994	287
434	20240715	114600	965072095	1995	1995	1995	1995	2
435	20240715	114500	965068105	1994	1995	1995	1994	41
436	20240715	114400	964986314	1995	1995	1995	1995	300
437	20240715	114300	964387814	1995	1994	1995	1994	995
438	20240715	114200	962402790	1994	1994	1994	1994	355
439	20240715	114100	961694920	1995	1995	1995	1995	103
440	20240715	114000	961489435	1995	1993	1995	1993	790
441	20240715	113900	959914174	1994	1994	1994	1994	410
442	20240715	113800	959096634	1994	1992	1994	1992	184
443	20240715	113700	958729901	1992	1993	1993	1992	240
444	20240715	113600	958251787	1992	1993	1993	1992	22
445	20240715	113500	958207942	1993	1993	1993	1993	3
446	20240715	113400	958201963	1992	1992	1992	1992	300
447	20240715	113300	957604363	1992	1992	1992	1992	339
448	20240715	113200	956929075	1992	1992	1992	1992	176
449	20240715	113100	956578483	1993	1993	1993	1993	100
450	20240715	113000	956379183	1991	1991	1991	1991	0
451	20240715	112900	956379183	1991	1992	1992	1991	2000
452	20240715	112800	952397181	1991	1991	1991	1991	1025
453	20240715	112700	950356406	1991	1993	1993	1991	160
454	20240715	112600	950037838	1991	1991	1991	1991	57
455	20240715	112500	949924351	1991	1993	1993	1991	1879
456	20240715	112400	946183258	1991	1993	1993	1991	1018
457	20240715	112300	944156176	1992	1993	1993	1992	68
458	20240715	112200	944020718	1992	1992	1992	1991	1753
459	20240715	112100	940528897	1992	1992	1992	1992	500
460	20240715	112000	939532897	1991	1992	1992	1991	5966
461	20240715	111900	927654514	1992	1992	1992	1992	385
462	20240715	111800	926887594	1992	1992	1992	1992	52
463	20240715	111700	926784010	1991	1992	1992	1991	1158
464	20240715	111600	924478430	1991	1992	1992	1991	1301
465	20240715	111500	921887138	1992	1992	1992	1992	652
466	20240715	111400	920588354	1992	1991	1992	1991	962
467	20240715	111300	918672054	1992	1992	1992	1992	2965
468	20240715	111200	912765774	1991	1991	1992	1991	435
469	20240715	111100	911899567	1992	1992	1992	1992	10
470	20240715	111000	911879647	1991	1991	1991	1991	152
471	20240715	110900	911577015	1991	1991	1991	1991	279
472	20240715	110800	911021526	1992	1991	1992	1991	387
473	20240715	110700	910251007	1992	1992	1992	1992	10
474	20240715	110600	910231087	1992	1992	1992	1992	1
475	20240715	110500	910229095	1992	1991	1992	1991	489
476	20240715	110400	909255307	1992	1991	1992	1991	506
477	20240715	110300	908247859	1991	1992	1992	1991	387
478	20240715	110200	907477312	1992	1992	1992	1991	62
479	20240715	110100	907353843	1992	1992	1992	1992	0
480	20240715	110000	907353843	1992	1992	1992	1992	212
481	20240715	105900	906931539	1992	1992	1992	1992	10
482	20240715	105800	906911619	1991	1992	1992	1991	2475
483	20240715	105700	901983882	1992	1992	1992	1991	111
484	20240715	105600	901762830	1992	1991	1992	1991	474
485	20240715	105500	900819060	1992	1994	1994	1992	3021
486	20240715	105400	894799366	1993	1993	1993	1993	4101
487	20240715	105300	886626073	1993	1993	1993	1993	1746
488	20240715	105200	883146295	1994	1994	1994	1994	510
489	20240715	105100	882129355	1994	1994	1995	1994	410
490	20240715	105000	881311805	1995	1995	1995	1994	420
491	20240715	104900	880474318	1994	1995	1995	1994	38
492	20240715	104800	880398534	1994	1995	1995	1994	307
493	20240715	104700	879786225	1995	1994	1995	1994	190
494	20240715	104600	879407205	1995	1995	1995	1995	504
495	20240715	104500	878401725	1993	1995	1995	1993	57
496	20240715	104400	878288014	1995	1995	1995	1993	1604
497	20240715	104300	875091234	1993	1993	1993	1993	3156
498	20240715	104200	868801326	1993	1994	1995	1993	3133
499	20240715	104100	862555250	1994	1994	1994	1994	414
500	20240715	104000	861729734	1994	1994	1994	1993	1051
501	20240715	103900	859635040	1994	1993	1994	1993	1982
502	20240715	103800	855684913	1992	1993	1993	1992	161
503	20240715	103700	855364196	1992	1993	1993	1992	1051
504	20240715	103600	853269600	1992	1991	1992	1991	696
505	20240715	103500	851883652	1991	1991	1991	1991	1440
506	20240715	103400	849016612	1991	1990	1991	1990	4361
507	20240715	103300	840334026	1990	1991	1991	1990	3660
508	20240715	103200	833050566	1991	1991	1991	1991	1908
509	20240715	103100	829251738	1991	1991	1991	1991	7751
510	20240715	103000	813819497	1992	1992	1992	1992	1717
511	20240715	102900	810399233	1992	1991	1992	1991	357
512	20240715	102800	809688245	1992	1992	1992	1991	1183
513	20240715	102700	807331811	1992	1992	1992	1992	950
514	20240715	102600	805439411	1992	1992	1992	1992	303
515	20240715	102500	804835835	1992	1991	1992	1991	309
516	20240715	102400	804220592	1991	1992	1992	1991	2495
517	20240715	102300	799252942	1992	1992	1992	1992	131
518	20240715	102200	798991990	1992	1991	1992	1991	1537
519	20240715	102100	795931798	1992	1992	1992	1992	437
520	20240715	102000	795061294	1992	1992	1992	1992	95
521	20240715	101900	794872054	1992	1992	1993	1992	1322
522	20240715	101800	792238430	1993	1993	1994	1992	2282
523	20240715	101700	787690607	1993	1993	1993	1993	350
524	20240715	101600	786993057	1994	1993	1994	1990	1501
525	20240715	101500	784005528	1994	1994	1994	1994	0
526	20240715	101400	784005528	1994	1992	1994	1990	4653
527	20240715	101300	774744613	1992	1991	1992	1991	2266
528	20240715	101200	770232471	1991	1991	1991	1991	4825
529	20240715	101100	760625896	1992	1991	1992	1991	42
530	20240715	101000	760542250	1992	1991	1992	1991	507
531	20240715	100900	759532756	1992	1992	1992	1992	86
532	20240715	100800	759361444	1992	1991	1992	1991	1078
533	20240715	100700	757215141	1992	1992	1992	1991	1545
534	20240715	100600	754138586	1992	1993	1995	1992	437
535	20240715	100500	753267807	1993	1993	1993	1991	3584
536	20240715	100400	746131205	1992	1995	1995	1992	409
537	20240715	100300	745316186	1995	1995	1995	1994	1932
538	20240715	100200	741463728	1995	1995	1995	1994	2927
539	20240715	100100	735627222	1995	1993	1995	1993	1532
540	20240715	100000	732572627	1993	1992	1993	1991	419
541	20240715	095900	731737996	1991	1992	1992	1991	839
542	20240715	095800	730067215	1992	1992	1993	1991	650
543	20240715	095700	728772578	1992	1992	1993	1991	4694
544	20240715	095600	719425144	1993	1993	1993	1992	546
545	20240715	095500	718337494	1993	1992	1993	1991	1192
546	20240715	095400	715963703	1991	1991	1992	1991	935
547	20240715	095300	714101816	1991	1991	1991	1991	598
548	20240715	095200	712911198	1991	1991	1992	1991	5554
549	20240715	095100	701853183	1992	1993	1993	1991	261
550	20240715	095000	701333308	1992	1992	1993	1991	1335
551	20240715	094900	698674328	1992	1991	1992	1990	1553
552	20240715	094800	695581308	1991	1991	1991	1990	881
553	20240715	094700	693827661	1991	1992	1993	1990	5221
554	20240715	094600	683432523	1992	1992	1993	1990	2403
555	20240715	094500	678649015	1992	1990	1992	1990	12170
556	20240715	094400	654419871	1990	1991	1991	1990	1237
557	20240715	094300	651958195	1991	1990	1991	1990	925
558	20240715	094200	650116885	1990	1991	1991	1990	2065
559	20240715	094100	646005931	1991	1990	1991	1989	3341
560	20240715	094000	639358092	1990	1990	1991	1989	2955
561	20240715	093900	633478130	1991	1990	1991	1989	4491
562	20240715	093800	624541140	1991	1990	1991	1989	4849
563	20240715	093700	614891696	1989	1989	1990	1989	1259
564	20240715	093600	612387036	1990	1990	1991	1990	2510
565	20240715	093500	607391636	1991	1990	1991	1990	7156
566	20240715	093400	593151195	1990	1990	1991	1990	1870
567	20240715	093300	589429695	1990	1990	1991	1990	6481
568	20240715	093200	576530380	1990	1991	1991	1990	5998
569	20240715	093100	564588899	1991	1992	1992	1991	516
570	20240715	093000	563561471	1992	1991	1992	1991	977
571	20240715	092900	561616256	1991	1989	1991	1989	2716
572	20240715	092800	556209976	1989	1990	1990	1989	10406
573	20240715	092700	535508651	1989	1989	1990	1989	1888
574	20240715	092600	531751998	1989	1988	1989	1988	1985
575	20240715	092500	527804598	1988	1989	1989	1988	5329
576	20240715	092400	517207177	1989	1989	1990	1988	8098
577	20240715	092300	501100406	1989	1988	1989	1988	15788
578	20240715	092200	469713606	1988	1989	1989	1988	3961
579	20240715	092100	461835434	1989	1989	1990	1989	5448
580	20240715	092000	450998862	1990	1990	1990	1989	5713
581	20240715	091900	439633128	1989	1990	1990	1989	6366
582	20240715	091800	426968994	1990	1990	1990	1989	5245
583	20240715	091700	416531642	1990	1990	1991	1990	10921
584	20240715	091600	394798847	1991	1991	1992	1990	5239
585	20240715	091500	384368031	1991	1991	1992	1990	3189
586	20240715	091400	378020411	1990	1991	1991	1990	7119
587	20240715	091300	363852293	1991	1991	1991	1990	3333
588	20240715	091200	357216926	1991	1991	1991	1990	5443
589	20240715	091100	346382556	1990	1990	1990	1990	6878
590	20240715	091000	332695336	1990	1991	1991	1990	4378
591	20240715	090900	323982556	1991	1991	1991	1989	8002
592	20240715	090800	308058303	1990	1990	1991	1989	8151
593	20240715	090700	291837912	1990	1991	1992	1988	33296
594	20240715	090600	225571941	1991	1993	1993	1991	5123
595	20240715	090500	215367497	1993	1993	1996	1991	22699
596	20240715	090400	170137305	1994	1998	1998	1994	22716
597	20240715	090300	124817860	1996	2005	2005	1996	26848
598	20240715	090200	71158670	2000	2000	2000	2000	4599
599	20240715	090100	61960670	2005	2010	2010	2000	10607
600	20240715	090000	40677515	2010	2000	2010	2000	19304