KissMeData/011930/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	185700	2016565411	1984	1984	1984	1984	18361
3	20240717	185600	2016565411	1984	1984	1984	1984	0
4	20240717	185500	2016565411	1984	1984	1984	1984	0
5	20240717	185400	2016565411	1984	1984	1984	1984	0
6	20240717	185300	2016565411	1984	1984	1984	1984	0
7	20240717	185200	2016565411	1984	1984	1984	1984	0
8	20240717	185100	2016565411	1984	1984	1984	1984	0
9	20240717	185000	2016565411	1984	1984	1984	1984	0
10	20240717	184900	2016565411	1984	1984	1984	1984	0
11	20240717	184800	2016565411	1984	1984	1984	1984	0
12	20240717	184700	2016565411	1984	1984	1984	1984	0
13	20240717	184600	2016565411	1984	1984	1984	1984	0
14	20240717	184500	2016565411	1984	1984	1984	1984	0
15	20240717	184400	2016565411	1984	1984	1984	1984	0
16	20240717	184300	2016565411	1984	1984	1984	1984	0
17	20240717	184200	2016565411	1984	1984	1984	1984	0
18	20240717	184100	2016565411	1984	1984	1984	1984	0
19	20240717	184000	2016565411	1984	1984	1984	1984	0
20	20240717	183900	2016565411	1984	1984	1984	1984	0
21	20240717	183800	2016565411	1984	1984	1984	1984	0
22	20240717	183700	2016565411	1984	1984	1984	1984	0
23	20240717	183600	2016565411	1984	1984	1984	1984	0
24	20240717	183500	2016565411	1984	1984	1984	1984	0
25	20240717	183400	2016565411	1984	1984	1984	1984	0
26	20240717	183300	2016565411	1984	1984	1984	1984	0
27	20240717	183200	2016565411	1984	1984	1984	1984	0
28	20240717	183100	2016565411	1984	1984	1984	1984	0
29	20240717	183000	2016565411	1984	1984	1984	1984	0
30	20240717	182900	2016565411	1984	1984	1984	1984	0
31	20240717	182800	2016565411	1984	1984	1984	1984	0
32	20240717	182700	2016565411	1984	1984	1984	1984	18361
33	20240717	182600	2016565411	1984	1984	1984	1984	0
34	20240717	182500	2016565411	1984	1984	1984	1984	0
35	20240717	182400	2016565411	1984	1984	1984	1984	0
36	20240717	182300	2016565411	1984	1984	1984	1984	0
37	20240717	182200	2016565411	1984	1984	1984	1984	0
38	20240717	182100	2016565411	1984	1984	1984	1984	0
39	20240717	182000	2016565411	1984	1984	1984	1984	0
40	20240717	181900	2016565411	1984	1984	1984	1984	0
41	20240717	181800	2016565411	1984	1984	1984	1984	0
42	20240717	181700	2016565411	1984	1984	1984	1984	0
43	20240717	181600	2016565411	1984	1984	1984	1984	0
44	20240717	181500	2016565411	1984	1984	1984	1984	0
45	20240717	181400	2016565411	1984	1984	1984	1984	0
46	20240717	181300	2016565411	1984	1984	1984	1984	0
47	20240717	181200	2016565411	1984	1984	1984	1984	0
48	20240717	181100	2016565411	1984	1984	1984	1984	0
49	20240717	181000	2016565411	1984	1984	1984	1984	0
50	20240717	180900	2016565411	1984	1984	1984	1984	0
51	20240717	180800	2016565411	1984	1984	1984	1984	0
52	20240717	180700	2016565411	1984	1984	1984	1984	0
53	20240717	180600	2016565411	1984	1984	1984	1984	0
54	20240717	180500	2016565411	1984	1984	1984	1984	0
55	20240717	180400	2016565411	1984	1984	1984	1984	0
56	20240717	180300	2016565411	1984	1984	1984	1984	0
57	20240717	180200	2016565411	1984	1984	1984	1984	0
58	20240717	180100	2016565411	1984	1984	1984	1984	0
59	20240717	180000	2016565411	1984	1984	1984	1984	0
60	20240717	175900	2016565411	1984	1984	1984	1984	0
61	20240717	175800	2016565411	1984	1984	1984	1984	0
62	20240717	175700	2016565411	1984	1984	1984	1984	18361
63	20240717	175600	2016565411	1984	1984	1984	1984	0
64	20240717	175500	2016565411	1984	1984	1984	1984	0
65	20240717	175400	2016565411	1984	1984	1984	1984	0
66	20240717	175300	2016565411	1984	1984	1984	1984	0
67	20240717	175200	2016565411	1984	1984	1984	1984	0
68	20240717	175100	2016565411	1984	1984	1984	1984	0
69	20240717	175000	2016565411	1984	1984	1984	1984	0
70	20240717	174900	2016565411	1984	1984	1984	1984	0
71	20240717	174800	2016565411	1984	1984	1984	1984	0
72	20240717	174700	2016565411	1984	1984	1984	1984	0
73	20240717	174600	2016565411	1984	1984	1984	1984	0
74	20240717	174500	2016565411	1984	1984	1984	1984	0
75	20240717	174400	2016565411	1984	1984	1984	1984	0
76	20240717	174300	2016565411	1984	1984	1984	1984	0
77	20240717	174200	2016565411	1984	1984	1984	1984	0
78	20240717	174100	2016565411	1984	1984	1984	1984	0
79	20240717	174000	2016565411	1984	1984	1984	1984	0
80	20240717	173900	2016565411	1984	1984	1984	1984	0
81	20240717	173800	2016565411	1984	1984	1984	1984	0
82	20240717	173700	2016565411	1984	1984	1984	1984	0
83	20240717	173600	2016565411	1984	1984	1984	1984	0
84	20240717	173500	2016565411	1984	1984	1984	1984	0
85	20240717	173400	2016565411	1984	1984	1984	1984	0
86	20240717	173300	2016565411	1984	1984	1984	1984	0
87	20240717	173200	2016565411	1984	1984	1984	1984	0
88	20240717	173100	2016565411	1984	1984	1984	1984	0
89	20240717	173000	2016565411	1984	1984	1984	1984	0
90	20240717	172900	2016565411	1984	1984	1984	1984	0
91	20240717	172800	2016565411	1984	1984	1984	1984	0
92	20240717	172700	2016565411	1984	1984	1984	1984	18361
93	20240717	172600	2016565411	1984	1984	1984	1984	0
94	20240717	172500	2016565411	1984	1984	1984	1984	0
95	20240717	172400	2016565411	1984	1984	1984	1984	0
96	20240717	172300	2016565411	1984	1984	1984	1984	0
97	20240717	172200	2016565411	1984	1984	1984	1984	0
98	20240717	172100	2016565411	1984	1984	1984	1984	0
99	20240717	172000	2016565411	1984	1984	1984	1984	0
100	20240717	171900	2016565411	1984	1984	1984	1984	0
101	20240717	171800	2016565411	1984	1984	1984	1984	0
102	20240717	171700	2016565411	1984	1984	1984	1984	0
103	20240717	171600	2016565411	1984	1984	1984	1984	0
104	20240717	171500	2016565411	1984	1984	1984	1984	0
105	20240717	171400	2016565411	1984	1984	1984	1984	0
106	20240717	171300	2016565411	1984	1984	1984	1984	0
107	20240717	171200	2016565411	1984	1984	1984	1984	0
108	20240717	171100	2016565411	1984	1984	1984	1984	0
109	20240717	171000	2016565411	1984	1984	1984	1984	0
110	20240717	170900	2016565411	1984	1984	1984	1984	0
111	20240717	170800	2016565411	1984	1984	1984	1984	0
112	20240717	170700	2016565411	1984	1984	1984	1984	0
113	20240717	170600	2016565411	1984	1984	1984	1984	0
114	20240717	170500	2016565411	1984	1984	1984	1984	0
115	20240717	170400	2016565411	1984	1984	1984	1984	0
116	20240717	170300	2016565411	1984	1984	1984	1984	0
117	20240717	170200	2016565411	1984	1984	1984	1984	0
118	20240717	170100	2016565411	1984	1984	1984	1984	0
119	20240717	170000	2016565411	1984	1984	1984	1984	0
120	20240717	165900	2016565411	1984	1984	1984	1984	0
121	20240717	165800	2016565411	1984	1984	1984	1984	0
122	20240717	165700	2016565411	1984	1984	1984	1984	18361
123	20240717	165600	2016565411	1984	1984	1984	1984	0
124	20240717	165500	2016565411	1984	1984	1984	1984	0
125	20240717	165400	2016565411	1984	1984	1984	1984	0
126	20240717	165300	2016565411	1984	1984	1984	1984	0
127	20240717	165200	2016565411	1984	1984	1984	1984	0
128	20240717	165100	2016565411	1984	1984	1984	1984	0
129	20240717	165000	2016565411	1984	1984	1984	1984	0
130	20240717	164900	2016565411	1984	1984	1984	1984	0
131	20240717	164800	2016565411	1984	1984	1984	1984	0
132	20240717	164700	2016565411	1984	1984	1984	1984	0
133	20240717	164600	2016565411	1984	1984	1984	1984	0
134	20240717	164500	2016565411	1984	1984	1984	1984	0
135	20240717	164400	2016565411	1984	1984	1984	1984	0
136	20240717	164300	2016565411	1984	1984	1984	1984	0
137	20240717	164200	2016565411	1984	1984	1984	1984	0
138	20240717	164100	2016565411	1984	1984	1984	1984	0
139	20240717	164000	2016565411	1984	1984	1984	1984	0
140	20240717	163900	2016565411	1984	1984	1984	1984	0
141	20240717	163800	2016565411	1984	1984	1984	1984	0
142	20240717	163700	2016565411	1984	1984	1984	1984	0
143	20240717	163600	2016565411	1984	1984	1984	1984	0
144	20240717	163500	2016565411	1984	1984	1984	1984	0
145	20240717	163400	2016565411	1984	1984	1984	1984	0
146	20240717	163300	2016565411	1984	1984	1984	1984	0
147	20240717	163200	2016565411	1984	1984	1984	1984	0
148	20240717	163100	2016565411	1984	1984	1984	1984	0
149	20240717	163000	2016565411	1984	1984	1984	1984	0
150	20240717	162900	2016565411	1984	1984	1984	1984	0
151	20240717	162800	2016565411	1984	1984	1984	1984	0
152	20240717	162700	2016565411	1984	1984	1984	1984	18361
153	20240717	162600	2016565411	1984	1984	1984	1984	0
154	20240717	162500	2016565411	1984	1984	1984	1984	0
155	20240717	162400	2016565411	1984	1984	1984	1984	0
156	20240717	162300	2016565411	1984	1984	1984	1984	0
157	20240717	162200	2016565411	1984	1984	1984	1984	0
158	20240717	162100	2016565411	1984	1984	1984	1984	0
159	20240717	162000	2016565411	1984	1984	1984	1984	0
160	20240717	161900	2016565411	1984	1984	1984	1984	0
161	20240717	161800	2016565411	1984	1984	1984	1984	0
162	20240717	161700	2016565411	1984	1984	1984	1984	0
163	20240717	161600	2016565411	1984	1984	1984	1984	0
164	20240717	161500	2016565411	1984	1984	1984	1984	0
165	20240717	161400	2016565411	1984	1984	1984	1984	0
166	20240717	161300	2016565411	1984	1984	1984	1984	0
167	20240717	161200	2016565411	1984	1984	1984	1984	0
168	20240717	161100	2016565411	1984	1984	1984	1984	0
169	20240717	161000	2016565411	1984	1984	1984	1984	0
170	20240717	160900	2016565411	1984	1984	1984	1984	0
171	20240717	160800	2016565411	1984	1984	1984	1984	0
172	20240717	160700	2016565411	1984	1984	1984	1984	0
173	20240717	160600	2016565411	1984	1984	1984	1984	0
174	20240717	160500	2016565411	1984	1984	1984	1984	0
175	20240717	160400	2016565411	1984	1984	1984	1984	0
176	20240717	160300	2016565411	1984	1984	1984	1984	0
177	20240717	160200	2016565411	1984	1984	1984	1984	0
178	20240717	160100	2016565411	1984	1984	1984	1984	0
179	20240717	160000	2016565411	1984	1984	1984	1984	0
180	20240717	155900	2016565411	1984	1984	1984	1984	0
181	20240717	155800	2016565411	1984	1984	1984	1984	0
182	20240717	155700	2016565411	1984	1984	1984	1984	18361
183	20240717	155600	2016565411	1984	1984	1984	1984	0
184	20240717	155500	2016565411	1984	1984	1984	1984	0
185	20240717	155400	2016565411	1984	1984	1984	1984	0
186	20240717	155300	2016565411	1984	1984	1984	1984	0
187	20240717	155200	2016565411	1984	1984	1984	1984	0
188	20240717	155100	2016565411	1984	1984	1984	1984	0
189	20240717	155000	2016565411	1984	1984	1984	1984	0
190	20240717	154900	2016565411	1984	1984	1984	1984	0
191	20240717	154800	2016565411	1984	1984	1984	1984	0
192	20240717	154700	2016565411	1984	1984	1984	1984	0
193	20240717	154600	2016565411	1984	1984	1984	1984	0
194	20240717	154500	2016565411	1984	1984	1984	1984	0
195	20240717	154400	2016565411	1984	1984	1984	1984	0
196	20240717	154300	2016565411	1984	1984	1984	1984	0
197	20240717	154200	2016565411	1984	1984	1984	1984	0
198	20240717	154100	2016565411	1984	1984	1984	1984	0
199	20240717	154000	2016565411	1984	1984	1984	1984	0
200	20240717	153900	2016565411	1984	1984	1984	1984	0
201	20240717	153800	2016565411	1984	1984	1984	1984	0
202	20240717	153700	2016565411	1984	1984	1984	1984	0
203	20240717	153600	2016565411	1984	1984	1984	1984	0
204	20240717	153500	2016565411	1984	1984	1984	1984	0
205	20240717	153400	2016565411	1984	1984	1984	1984	0
206	20240717	153300	2016565411	1984	1984	1984	1984	0
207	20240717	153200	2016565411	1984	1984	1984	1984	0
208	20240717	153100	2016565411	1984	1984	1984	1984	0
209	20240717	153000	2016565411	1984	1984	1984	1984	18361
210	20240717	152900	1980137187	1983	1983	1983	1983	0
211	20240717	152800	1980137187	1983	1983	1983	1983	0
212	20240717	152700	1980137187	1983	1983	1983	1983	0
213	20240717	152600	1980137187	1983	1983	1983	1983	0
214	20240717	152500	1980137187	1983	1983	1983	1983	0
215	20240717	152400	1980137187	1983	1983	1983	1983	0
216	20240717	152300	1980137187	1983	1983	1983	1983	0
217	20240717	152200	1980137187	1983	1983	1983	1983	0
218	20240717	152100	1980137187	1983	1983	1983	1983	0
219	20240717	152000	1980137187	1983	1983	1983	1983	0
220	20240717	151900	1980137187	1983	1983	1984	1982	1354
221	20240717	151800	1977452314	1982	1983	1983	1982	5758
222	20240717	151700	1966034300	1983	1982	1983	1982	3753
223	20240717	151600	1958595853	1981	1982	1983	1981	8998
224	20240717	151500	1940765814	1982	1981	1982	1981	3562
225	20240717	151400	1933706935	1982	1982	1982	1982	4701
226	20240717	151300	1924389553	1982	1982	1982	1982	1378
227	20240717	151200	1921658357	1982	1982	1983	1982	1603
228	20240717	151100	1918481198	1982	1982	1982	1982	5580
229	20240717	151000	1907421638	1982	1982	1982	1982	267
230	20240717	150900	1906892444	1983	1983	1983	1982	481
231	20240717	150800	1905938939	1982	1982	1982	1982	1232
232	20240717	150700	1903497115	1982	1981	1982	1981	7782
233	20240717	150600	1888078370	1982	1982	1982	1981	5627
234	20240717	150500	1876930656	1982	1982	1982	1981	3005
235	20240717	150400	1870975746	1982	1982	1982	1982	1655
236	20240717	150300	1867695536	1983	1983	1983	1983	40
237	20240717	150200	1867616216	1983	1982	1983	1982	538
238	20240717	150100	1866549612	1982	1982	1982	1982	1767
239	20240717	150000	1863047418	1982	1982	1982	1982	1236
240	20240717	145900	1860597666	1981	1982	1982	1981	5186
241	20240717	145800	1850322746	1982	1983	1983	1982	25791
242	20240717	145700	1799200466	1983	1983	1983	1983	175
243	20240717	145600	1798853441	1983	1982	1983	1982	12467
244	20240717	145500	1774141380	1983	1984	1984	1983	8298
245	20240717	145400	1757686444	1983	1983	1984	1983	5354
246	20240717	145300	1747067461	1983	1983	1983	1983	80
247	20240717	145200	1746908821	1983	1984	1984	1983	1288
248	20240717	145100	1744354429	1984	1983	1984	1983	20
249	20240717	145000	1744314751	1983	1984	1984	1983	1534
250	20240717	144900	1741272828	1984	1983	1984	1983	422
251	20240717	144800	1740435980	1983	1984	1984	1983	1341
252	20240717	144700	1737776636	1984	1983	1984	1983	1866
253	20240717	144600	1734075743	1983	1984	1985	1983	5147
254	20240717	144500	1723863864	1983	1983	1984	1983	489
255	20240717	144400	1722893941	1983	1984	1984	1983	1034
256	20240717	144300	1720843518	1983	1984	1984	1983	1250
257	20240717	144200	1718364718	1983	1983	1983	1983	62
258	20240717	144100	1718241772	1983	1984	1984	1983	621
259	20240717	144000	1717010228	1984	1984	1984	1984	204
260	20240717	143900	1716605492	1984	1984	1984	1984	22
261	20240717	143800	1716561844	1984	1984	1984	1984	7
262	20240717	143700	1716547956	1984	1984	1984	1983	4218
263	20240717	143600	1708183144	1984	1984	1984	1984	72
264	20240717	143500	1708040296	1984	1984	1984	1984	47
265	20240717	143400	1707947048	1983	1983	1983	1983	26
266	20240717	143300	1707895490	1983	1983	1983	1983	500
267	20240717	143200	1706903990	1983	1983	1983	1982	1680
268	20240717	143100	1703572552	1983	1983	1983	1982	985
269	20240717	143000	1701619981	1983	1984	1984	1983	3386
270	20240717	142900	1694905534	1984	1984	1984	1983	7659
271	20240717	142800	1679717729	1984	1983	1984	1983	199
272	20240717	142700	1679322915	1983	1983	1983	1983	10
273	20240717	142600	1679303085	1983	1983	1983	1983	0
274	20240717	142500	1679303085	1983	1983	1983	1983	0
275	20240717	142400	1679303085	1983	1983	1983	1983	975
276	20240717	142300	1677369660	1983	1983	1983	1983	711
277	20240717	142200	1675959747	1984	1984	1984	1984	1300
278	20240717	142100	1673380547	1983	1983	1983	1983	2665
279	20240717	142000	1668095852	1984	1984	1984	1984	8
280	20240717	141900	1668079980	1983	1983	1984	1983	641
281	20240717	141800	1666808876	1983	1983	1983	1983	5403
282	20240717	141700	1656094727	1983	1983	1983	1983	4745
283	20240717	141600	1646685392	1983	1983	1983	1982	3879
284	20240717	141500	1638994835	1983	1983	1983	1983	101
285	20240717	141400	1638794552	1983	1983	1983	1983	42
286	20240717	141300	1638711266	1983	1983	1983	1983	726
287	20240717	141200	1637271608	1982	1983	1983	1982	853
288	20240717	141100	1635580210	1983	1984	1984	1983	19544
289	20240717	141000	1596816709	1984	1985	1985	1984	1300
290	20240717	140900	1594237175	1985	1985	1985	1985	603
291	20240717	140800	1593040220	1985	1985	1985	1985	287
292	20240717	140700	1592470525	1985	1984	1985	1984	1353
293	20240717	140600	1589785920	1985	1984	1985	1984	1121
294	20240717	140500	1587561853	1984	1983	1984	1983	5884
295	20240717	140400	1575889503	1984	1984	1984	1984	17
296	20240717	140300	1575855775	1984	1984	1984	1984	199
297	20240717	140200	1575460959	1984	1984	1984	1984	112
298	20240717	140100	1575238751	1984	1984	1984	1984	200
299	20240717	140000	1574841951	1983	1984	1984	1983	2343
300	20240717	135900	1570195779	1985	1985	1985	1985	17
301	20240717	135800	1570162034	1984	1984	1984	1984	658
302	20240717	135700	1568856562	1984	1984	1984	1984	990
303	20240717	135600	1566892402	1984	1985	1985	1984	883
304	20240717	135500	1565140529	1984	1984	1984	1984	560
305	20240717	135400	1564029489	1984	1984	1984	1984	1440
306	20240717	135300	1561172529	1984	1984	1984	1984	17
307	20240717	135200	1561138801	1984	1984	1984	1983	2989
308	20240717	135100	1555208626	1984	1985	1985	1984	51
309	20240717	135000	1555107441	1985	1984	1985	1984	1068
310	20240717	134900	1552988511	1985	1984	1985	1984	2822
311	20240717	134800	1547389661	1984	1984	1984	1984	3929
312	20240717	134700	1539594525	1984	1984	1984	1983	1223
313	20240717	134600	1537168193	1984	1983	1984	1983	3989
314	20240717	134500	1529257587	1984	1984	1984	1983	6119
315	20240717	134400	1517120949	1984	1984	1984	1983	278
316	20240717	134300	1516569537	1984	1985	1985	1984	32453
317	20240717	134200	1452166105	1985	1986	1986	1985	445
318	20240717	134100	1451282405	1986	1986	1986	1985	150
319	20240717	134000	1450984508	1986	1985	1986	1985	135
320	20240717	133900	1450716428	1985	1986	1986	1985	10307
321	20240717	133800	1430246747	1987	1987	1987	1987	120
322	20240717	133700	1430008307	1986	1985	1986	1985	3050
323	20240717	133600	1423952307	1986	1985	1986	1985	11
324	20240717	133500	1423930462	1986	1986	1987	1986	1278
325	20240717	133400	1421392349	1986	1986	1986	1986	50
326	20240717	133300	1421293049	1986	1986	1986	1986	37
327	20240717	133200	1421219567	1986	1986	1986	1985	5002
328	20240717	133100	1411290420	1986	1986	1986	1986	32
329	20240717	133000	1411226868	1986	1988	1988	1986	2068
330	20240717	132900	1407119671	1988	1988	1988	1988	2348
331	20240717	132800	1402451847	1987	1987	1987	1987	0
332	20240717	132700	1402451847	1987	1986	1987	1986	1061
333	20240717	132600	1400343690	1987	1987	1987	1987	3266
334	20240717	132500	1393854148	1987	1986	1987	1986	216
335	20240717	132400	1393425163	1987	1986	1987	1986	25
336	20240717	132300	1393375492	1986	1986	1986	1986	17
337	20240717	132200	1393341730	1985	1987	1987	1985	9720
338	20240717	132100	1374041897	1988	1988	1988	1986	6608
339	20240717	132000	1360909694	1987	1988	1989	1986	11947
340	20240717	131900	1337178990	1988	1988	1988	1988	3
341	20240717	131800	1337173026	1987	1987	1987	1986	2234
342	20240717	131700	1332734368	1987	1987	1987	1986	3806
343	20240717	131600	1325175286	1987	1988	1988	1987	12285
344	20240717	131500	1300764178	1988	1988	1988	1988	0
345	20240717	131400	1300764178	1988	1989	1989	1988	434
346	20240717	131300	1299901385	1988	1988	1989	1988	1546
347	20240717	131200	1296827873	1990	1990	1990	1988	4656
348	20240717	131100	1287571681	1990	1989	1990	1989	3539
349	20240717	131000	1280529092	1988	1988	1988	1988	13
350	20240717	130900	1280503248	1990	1990	1990	1990	0
351	20240717	130800	1280503248	1990	1987	1990	1986	4639
352	20240717	130700	1271278771	1987	1988	1988	1987	12
353	20240717	130600	1271254916	1988	1990	1990	1987	649
354	20240717	130500	1269965101	1989	1988	1989	1987	348
355	20240717	130400	1269273010	1989	1988	1989	1988	150
356	20240717	130300	1268974671	1988	1987	1988	1987	231
357	20240717	130200	1268515584	1987	1986	1987	1986	1712
358	20240717	130100	1265114079	1986	1987	1987	1986	50
359	20240717	130000	1265014749	1987	1987	1987	1987	41
360	20240717	125900	1264933282	1986	1987	1987	1986	502
361	20240717	125800	1263936308	1986	1987	1987	1986	5647
362	20240717	125700	1252721241	1987	1987	1987	1987	162
363	20240717	125600	1252399347	1988	1988	1989	1987	153
364	20240717	125500	1252095095	1988	1987	1988	1987	2122
365	20240717	125400	1247878621	1987	1988	1988	1987	3019
366	20240717	125300	1241877868	1988	1990	1990	1988	3585
367	20240717	125200	1234750882	1990	1990	1990	1988	111
368	20240717	125100	1234530198	1990	1990	1990	1990	30
369	20240717	125000	1234470498	1990	1990	1990	1988	82
370	20240717	124900	1234307478	1988	1989	1989	1988	121
371	20240717	124800	1234066876	1990	1990	1990	1990	0
372	20240717	124700	1234066876	1990	1990	1990	1990	30
373	20240717	124600	1234007176	1990	1989	1990	1989	58
374	20240717	124500	1233891813	1989	1989	1989	1989	3883
375	20240717	124400	1226168526	1989	1990	1990	1989	6925
376	20240717	124300	1212387909	1991	1991	1991	1991	100
377	20240717	124200	1212188809	1990	1990	1990	1990	89
378	20240717	124100	1212011699	1990	1990	1990	1990	1
379	20240717	124000	1212009709	1990	1990	1990	1990	3169
380	20240717	123900	1205703399	1990	1990	1990	1990	201
381	20240717	123800	1205303409	1990	1990	1990	1990	56
382	20240717	123700	1205191969	1989	1990	1990	1989	709
383	20240717	123600	1203781159	1990	1990	1990	1990	1000
384	20240717	123500	1201791159	1991	1990	1991	1990	150
385	20240717	123400	1201492559	1990	1990	1990	1990	0
386	20240717	123300	1201492559	1990	1991	1991	1990	147
387	20240717	123200	1201199905	1991	1991	1991	1991	62
388	20240717	123100	1201076463	1992	1992	1992	1992	1
389	20240717	123000	1201074471	1991	1992	1992	1991	1001
390	20240717	122900	1199081479	1991	1991	1991	1991	751
391	20240717	122800	1197586238	1991	1991	1991	1991	35
392	20240717	122700	1197516553	1992	1992	1992	1992	185
393	20240717	122600	1197148033	1992	1992	1992	1992	7
394	20240717	122500	1197134089	1991	1991	1991	1991	0
395	20240717	122400	1197134089	1991	1992	1992	1991	2910
396	20240717	122300	1191337379	1992	1992	1992	1992	50
397	20240717	122200	1191237779	1992	1991	1992	1991	12050
398	20240717	122100	1167235841	1991	1991	1991	1991	423
399	20240717	122000	1166393648	1991	1991	1991	1991	186
400	20240717	121900	1166023322	1992	1992	1992	1992	40
401	20240717	121800	1165943642	1992	1992	1992	1992	0
402	20240717	121700	1165943642	1992	1991	1992	1991	311
403	20240717	121600	1165324131	1992	1991	1992	1991	1167
404	20240717	121500	1163000620	1991	1991	1991	1991	119
405	20240717	121400	1162763691	1991	1991	1991	1991	1
406	20240717	121300	1162761700	1991	1991	1991	1991	2772
407	20240717	121200	1157242648	1991	1991	1991	1991	251
408	20240717	121100	1156742907	1993	1993	1993	1993	502
409	20240717	121000	1155742421	1993	1993	1993	1993	350
410	20240717	120900	1155044871	1993	1988	1993	1988	13970
411	20240717	120800	1127244110	1988	1989	1989	1988	52
412	20240717	120700	1127140721	1989	1989	1989	1989	3
413	20240717	120600	1127134754	1988	1989	1989	1988	1002
414	20240717	120500	1125142776	1989	1989	1989	1989	300
415	20240717	120400	1124546076	1988	1988	1988	1988	684
416	20240717	120300	1123186284	1988	1988	1988	1988	120
417	20240717	120200	1122947724	1988	1987	1988	1987	832
418	20240717	120100	1121294512	1987	1988	1988	1987	501
419	20240717	120000	1120299024	1988	1988	1988	1988	149
420	20240717	115900	1120002812	1988	1989	1989	1988	2
421	20240717	115800	1119998835	1989	1988	1989	1987	274
422	20240717	115700	1119454275	1988	1988	1988	1988	0
423	20240717	115600	1119454275	1988	1989	1989	1988	61
424	20240717	115500	1119332997	1989	1989	1989	1989	357
425	20240717	115400	1118622924	1989	1988	1989	1988	1014
426	20240717	115300	1116607091	1986	1986	1986	1986	0
427	20240717	115200	1116607091	1986	1986	1986	1986	0
428	20240717	115100	1116607091	1986	1986	1986	1985	2168
429	20240717	115000	1112301641	1986	1988	1988	1985	2191
430	20240717	114900	1107951808	1988	1988	1988	1988	303
431	20240717	114800	1107349444	1988	1988	1988	1985	9880
432	20240717	114700	1087728754	1988	1988	1988	1988	44
433	20240717	114600	1087641282	1989	1989	1989	1989	410
434	20240717	114500	1086825792	1989	1990	1990	1989	381
435	20240717	114400	1086067773	1990	1989	1990	1989	56
436	20240717	114300	1085956383	1989	1989	1989	1989	159
437	20240717	114200	1085640132	1989	1989	1989	1989	1400
438	20240717	114100	1082855532	1990	1986	1990	1986	806
439	20240717	114000	1081253994	1986	1986	1988	1986	1570
440	20240717	113900	1078135868	1990	1989	1990	1985	21029
441	20240717	113800	1036362696	1990	1990	1990	1990	623
442	20240717	113700	1035122926	1990	1990	1990	1990	27
443	20240717	113600	1035069196	1990	1990	1990	1990	7
444	20240717	113500	1035055266	1990	1990	1990	1990	52
445	20240717	113400	1034951786	1989	1990	1990	1989	48
446	20240717	113300	1034856269	1991	1990	1991	1990	41
447	20240717	113200	1034774673	1988	1991	1991	1988	118
448	20240717	113100	1034539805	1990	1988	1990	1988	229
449	20240717	113000	1034084115	1988	1988	1988	1988	1003
450	20240717	112900	1032090151	1988	1988	1988	1987	15010
451	20240717	112800	1002257741	1988	1991	1991	1988	2321
452	20240717	112700	997641046	1990	1990	1991	1990	3305
453	20240717	112600	991064095	1991	1990	1991	1990	931
454	20240717	112500	989211074	1990	1989	1991	1989	1365
455	20240717	112400	986494727	1990	1990	1990	1990	1050
456	20240717	112300	984405227	1990	1990	1990	1990	591
457	20240717	112200	983229137	1990	1990	1990	1990	311
458	20240717	112100	982610247	1990	1990	1990	1989	2142
459	20240717	112000	978349667	1990	1990	1990	1990	1066
460	20240717	111900	976228327	1990	1991	1991	1990	240
461	20240717	111800	975750497	1991	1990	1991	1989	600
462	20240717	111700	974556947	1989	1991	1991	1988	39305
463	20240717	111600	896402489	1990	1991	1991	1990	17062
464	20240717	111500	862446395	1991	1994	1994	1991	4946
465	20240717	111400	852595165	1994	1994	1994	1994	211
466	20240717	111300	852174431	1993	1993	1993	1993	2532
467	20240717	111200	847128155	1992	1992	1992	1992	40
468	20240717	111100	847048475	1992	1992	1992	1992	3860
469	20240717	111000	839359355	1992	1992	1992	1992	1475
470	20240717	110900	836421155	1992	1992	1992	1992	111
471	20240717	110800	836200043	1992	1992	1992	1992	10
472	20240717	110700	836180123	1992	1992	1992	1992	216
473	20240717	110600	835749851	1993	1993	1993	1993	832
474	20240717	110500	834091675	1993	1992	1993	1992	207
475	20240717	110400	833679141	1992	1992	1993	1992	910
476	20240717	110300	831866391	1993	1991	1993	1990	2016
477	20240717	110200	827854528	1990	1992	1992	1990	5069
478	20240717	110100	817758512	1992	1992	1992	1992	6
479	20240717	110000	817746560	1992	1992	1992	1991	1142
480	20240717	105900	815472635	1992	1992	1992	1992	219
481	20240717	105800	815036387	1992	1992	1992	1990	5338
482	20240717	105700	804412957	1992	1991	1993	1991	713
483	20240717	105600	802992720	1990	1991	1992	1990	6430
484	20240717	105500	790193459	1991	1993	1993	1991	2265
485	20240717	105400	785681982	1994	1994	1994	1994	936
486	20240717	105300	783815598	1994	1994	1994	1994	660
487	20240717	105200	782499558	1994	1994	1994	1994	0
488	20240717	105100	782499558	1994	1995	1995	1994	333
489	20240717	105000	781835551	1995	1994	1995	1994	23
490	20240717	104900	781789688	1995	1996	1996	1995	501
491	20240717	104800	780790092	1995	1995	1995	1995	1
492	20240717	104700	780788097	1994	1994	1994	1994	1
493	20240717	104600	780786103	1993	1998	1998	1993	11654
494	20240717	104500	757503411	1998	1998	1998	1997	485
495	20240717	104400	756534402	1998	1991	1998	1991	8000
496	20240717	104300	740575364	1991	1991	1991	1990	485
497	20240717	104200	739610064	1991	1989	1991	1989	65
498	20240717	104100	739480725	1988	1989	1989	1988	1332
499	20240717	104000	736831538	1988	1988	1988	1988	820
500	20240717	103900	735201378	1988	1989	1989	1988	692
501	20240717	103800	733825140	1989	1989	1989	1989	629
502	20240717	103700	732574059	1989	1989	1989	1988	1885
503	20240717	103600	728825298	1989	1991	1991	1989	8712
504	20240717	103500	711494025	1991	1991	1991	1991	1190
505	20240717	103400	709124735	1991	1991	1991	1991	20
506	20240717	103300	709084915	1991	1990	1991	1990	3119
507	20240717	103200	702878075	1990	1990	1990	1989	1469
508	20240717	103100	699955680	1990	1990	1990	1990	411
509	20240717	103000	699137790	1990	1990	1990	1990	30
510	20240717	102900	699078090	1990	1990	1990	1990	10
511	20240717	102800	699058190	1988	1988	1988	1988	0
512	20240717	102700	699058190	1988	1988	1988	1988	0
513	20240717	102600	699058190	1988	1988	1988	1988	10
514	20240717	102500	699038310	1990	1990	1990	1988	1658
515	20240717	102400	695740984	1990	1988	1990	1988	626
516	20240717	102300	694495246	1988	1990	1990	1988	646
517	20240717	102200	693210024	1990	1988	1990	1988	1047
518	20240717	102100	691127281	1988	1988	1988	1988	228
519	20240717	102000	690674017	1988	1988	1988	1988	509
520	20240717	101900	689662125	1988	1988	1988	1988	372
521	20240717	101800	688922589	1988	1987	1989	1987	2368
522	20240717	101700	684214987	1987	1986	1987	1986	3206
523	20240717	101600	677845409	1986	1987	1987	1986	1490
524	20240717	101500	674885464	1986	1986	1986	1985	2600
525	20240717	101400	669721870	1986	1986	1986	1985	2479
526	20240717	101300	664800269	1986	1986	1986	1986	743
527	20240717	101200	663324671	1985	1984	1985	1983	3525
528	20240717	101100	656330364	1984	1984	1984	1983	5294
529	20240717	101000	645829558	1984	1983	1985	1983	1412
530	20240717	100900	643028773	1983	1981	1983	1981	5644
531	20240717	100800	631844821	1982	1983	1983	1981	7881
532	20240717	100700	616227776	1983	1988	1988	1983	8755
533	20240717	100600	598848038	1987	1991	1992	1987	31385
534	20240717	100500	536400018	1992	1994	1994	1992	2049
535	20240717	100400	532318356	1992	1993	1995	1992	6357
536	20240717	100300	519651870	1993	1996	1996	1993	6293
537	20240717	100200	507098271	1996	1996	1996	1995	6712
538	20240717	100100	493706528	1996	1996	1998	1996	1475
539	20240717	100000	490762117	1996	1996	1996	1995	513
540	20240717	095900	489738640	1995	1996	1996	1995	8046
541	20240717	095800	473683403	1996	1998	1998	1996	16573
542	20240717	095700	440585219	1999	1999	1999	1999	7023
543	20240717	095600	426546242	2000	2000	2000	1999	1022
544	20240717	095500	424503242	2000	2000	2000	2000	898
545	20240717	095400	422707242	2000	2000	2000	2000	26
546	20240717	095300	422655242	1999	2000	2000	1999	1028
547	20240717	095200	420599270	2000	1999	2000	1999	319
548	20240717	095100	419961580	2000	2000	2000	2000	444
549	20240717	095000	419073580	2005	2005	2005	2000	6695
550	20240717	094900	405683505	2005	2005	2005	2005	37
551	20240717	094800	405609320	2005	2005	2005	2005	18
552	20240717	094700	405573230	2005	2005	2005	2000	25
553	20240717	094600	405523130	2005	2005	2005	2000	227
554	20240717	094500	405068735	2000	2000	2000	2000	61
555	20240717	094400	404946735	2000	2005	2005	2000	2527
556	20240717	094300	399892600	2005	2000	2005	2000	25304
557	20240717	094200	349284495	2000	2000	2000	2000	15
558	20240717	094100	349254495	2000	2000	2000	1999	509
559	20240717	094000	348236995	2000	2000	2000	1999	1217
560	20240717	093900	345803595	2000	2000	2000	2000	5942
561	20240717	093800	333919595	2000	2000	2000	2000	87
562	20240717	093700	333745595	2000	2000	2000	2000	301
563	20240717	093600	333143595	2000	2000	2000	1999	12787
564	20240717	093500	307579520	2000	2000	2000	2000	111
565	20240717	093400	307357520	1999	1999	2000	1999	486
566	20240717	093300	306386005	2000	2000	2000	2000	1248
567	20240717	093200	303890005	2000	2000	2000	2000	2688
568	20240717	093100	298514005	1999	2000	2000	1999	14362
569	20240717	093000	269790175	2000	2000	2000	1999	7543
570	20240717	092900	254704178	2000	2000	2000	2000	2725
571	20240717	092800	249254178	2000	2000	2000	2000	20073
572	20240717	092700	209108178	2000	2000	2005	2000	22052
573	20240717	092600	165004168	1999	2000	2000	1999	501
574	20240717	092500	164002269	2000	2000	2000	1999	2930
575	20240717	092400	158142669	2000	2000	2000	2000	0
576	20240717	092300	158142669	2000	2000	2000	2000	1
577	20240717	092200	158140669	2000	2000	2000	2000	5140
578	20240717	092100	147860669	2000	2000	2000	2000	11
579	20240717	092000	147838669	2000	2000	2000	2000	130
580	20240717	091900	147578669	2000	1999	2000	1999	4307
581	20240717	091800	138964896	2000	2000	2000	2000	1031
582	20240717	091700	136902896	2000	2005	2005	2000	306
583	20240717	091600	136290891	2000	2005	2005	2000	2038
584	20240717	091500	132214701	2005	2005	2005	1999	761
585	20240717	091400	130692970	2005	2005	2005	2000	7260
586	20240717	091300	116172655	2005	1999	2005	1999	622
587	20240717	091200	114926265	2000	2000	2000	2000	16677
588	20240717	091100	81572265	2000	2000	2000	2000	3155
589	20240717	091000	75262265	2000	2000	2005	2000	2606
590	20240717	090900	70050235	2000	2005	2005	2000	3539
591	20240717	090800	62964485	2005	2005	2005	2005	6945
592	20240717	090700	49039760	2005	2005	2005	2005	818
593	20240717	090600	47399670	2005	2005	2005	2005	4422
594	20240717	090500	38533560	2010	2005	2010	2005	1676
595	20240717	090400	35171925	2005	2010	2010	2005	110
596	20240717	090300	34950890	2010	2010	2010	2010	78
597	20240717	090200	34794110	2010	2005	2010	2005	3351
598	20240717	090100	28060740	2005	2010	2010	2005	6474
599	20240717	090000	15072670	2015	2010	2015	2010	5719