KissMeData/008700/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	185100	535691321	1991	1991	1991	1991	6994
3	20240319	185000	535691321	1991	1991	1991	1991	0
4	20240319	184900	535691321	1991	1991	1991	1991	0
5	20240319	184800	535691321	1991	1991	1991	1991	0
6	20240319	184700	535691321	1991	1991	1991	1991	0
7	20240319	184600	535691321	1991	1991	1991	1991	0
8	20240319	184500	535691321	1991	1991	1991	1991	0
9	20240319	184400	535691321	1991	1991	1991	1991	0
10	20240319	184300	535691321	1991	1991	1991	1991	0
11	20240319	184200	535691321	1991	1991	1991	1991	0
12	20240319	184100	535691321	1991	1991	1991	1991	0
13	20240319	184000	535691321	1991	1991	1991	1991	0
14	20240319	183900	535691321	1991	1991	1991	1991	0
15	20240319	183800	535691321	1991	1991	1991	1991	0
16	20240319	183700	535691321	1991	1991	1991	1991	0
17	20240319	183600	535691321	1991	1991	1991	1991	0
18	20240319	183500	535691321	1991	1991	1991	1991	0
19	20240319	183400	535691321	1991	1991	1991	1991	0
20	20240319	183300	535691321	1991	1991	1991	1991	0
21	20240319	183200	535691321	1991	1991	1991	1991	0
22	20240319	183100	535691321	1991	1991	1991	1991	0
23	20240319	183000	535691321	1991	1991	1991	1991	0
24	20240319	182900	535691321	1991	1991	1991	1991	0
25	20240319	182800	535691321	1991	1991	1991	1991	0
26	20240319	182700	535691321	1991	1991	1991	1991	0
27	20240319	182600	535691321	1991	1991	1991	1991	0
28	20240319	182500	535691321	1991	1991	1991	1991	0
29	20240319	182400	535691321	1991	1991	1991	1991	0
30	20240319	182300	535691321	1991	1991	1991	1991	0
31	20240319	182200	535691321	1991	1991	1991	1991	0
32	20240319	182100	535691321	1991	1991	1991	1991	6994
33	20240319	182000	535691321	1991	1991	1991	1991	0
34	20240319	181900	535691321	1991	1991	1991	1991	0
35	20240319	181800	535691321	1991	1991	1991	1991	0
36	20240319	181700	535691321	1991	1991	1991	1991	0
37	20240319	181600	535691321	1991	1991	1991	1991	0
38	20240319	181500	535691321	1991	1991	1991	1991	0
39	20240319	181400	535691321	1991	1991	1991	1991	0
40	20240319	181300	535691321	1991	1991	1991	1991	0
41	20240319	181200	535691321	1991	1991	1991	1991	0
42	20240319	181100	535691321	1991	1991	1991	1991	0
43	20240319	181000	535691321	1991	1991	1991	1991	0
44	20240319	180900	535691321	1991	1991	1991	1991	0
45	20240319	180800	535691321	1991	1991	1991	1991	0
46	20240319	180700	535691321	1991	1991	1991	1991	0
47	20240319	180600	535691321	1991	1991	1991	1991	0
48	20240319	180500	535691321	1991	1991	1991	1991	0
49	20240319	180400	535691321	1991	1991	1991	1991	0
50	20240319	180300	535691321	1991	1991	1991	1991	0
51	20240319	180200	535691321	1991	1991	1991	1991	0
52	20240319	180100	535691321	1991	1991	1991	1991	0
53	20240319	180000	535691321	1991	1991	1991	1991	0
54	20240319	175900	535691321	1991	1991	1991	1991	0
55	20240319	175800	535691321	1991	1991	1991	1991	0
56	20240319	175700	535691321	1991	1991	1991	1991	0
57	20240319	175600	535691321	1991	1991	1991	1991	0
58	20240319	175500	535691321	1991	1991	1991	1991	0
59	20240319	175400	535691321	1991	1991	1991	1991	0
60	20240319	175300	535691321	1991	1991	1991	1991	0
61	20240319	175200	535691321	1991	1991	1991	1991	0
62	20240319	175100	535691321	1991	1991	1991	1991	6994
63	20240319	175000	535691321	1991	1991	1991	1991	0
64	20240319	174900	535691321	1991	1991	1991	1991	0
65	20240319	174800	535691321	1991	1991	1991	1991	0
66	20240319	174700	535691321	1991	1991	1991	1991	0
67	20240319	174600	535691321	1991	1991	1991	1991	0
68	20240319	174500	535691321	1991	1991	1991	1991	0
69	20240319	174400	535691321	1991	1991	1991	1991	0
70	20240319	174300	535691321	1991	1991	1991	1991	0
71	20240319	174200	535691321	1991	1991	1991	1991	0
72	20240319	174100	535691321	1991	1991	1991	1991	0
73	20240319	174000	535691321	1991	1991	1991	1991	0
74	20240319	173900	535691321	1991	1991	1991	1991	0
75	20240319	173800	535691321	1991	1991	1991	1991	0
76	20240319	173700	535691321	1991	1991	1991	1991	0
77	20240319	173600	535691321	1991	1991	1991	1991	0
78	20240319	173500	535691321	1991	1991	1991	1991	0
79	20240319	173400	535691321	1991	1991	1991	1991	0
80	20240319	173300	535691321	1991	1991	1991	1991	0
81	20240319	173200	535691321	1991	1991	1991	1991	0
82	20240319	173100	535691321	1991	1991	1991	1991	0
83	20240319	173000	535691321	1991	1991	1991	1991	0
84	20240319	172900	535691321	1991	1991	1991	1991	0
85	20240319	172800	535691321	1991	1991	1991	1991	0
86	20240319	172700	535691321	1991	1991	1991	1991	0
87	20240319	172600	535691321	1991	1991	1991	1991	0
88	20240319	172500	535691321	1991	1991	1991	1991	0
89	20240319	172400	535691321	1991	1991	1991	1991	0
90	20240319	172300	535691321	1991	1991	1991	1991	0
91	20240319	172200	535691321	1991	1991	1991	1991	0
92	20240319	172100	535691321	1991	1991	1991	1991	6994
93	20240319	172000	535691321	1991	1991	1991	1991	0
94	20240319	171900	535691321	1991	1991	1991	1991	0
95	20240319	171800	535691321	1991	1991	1991	1991	0
96	20240319	171700	535691321	1991	1991	1991	1991	0
97	20240319	171600	535691321	1991	1991	1991	1991	0
98	20240319	171500	535691321	1991	1991	1991	1991	0
99	20240319	171400	535691321	1991	1991	1991	1991	0
100	20240319	171300	535691321	1991	1991	1991	1991	0
101	20240319	171200	535691321	1991	1991	1991	1991	0
102	20240319	171100	535691321	1991	1991	1991	1991	0
103	20240319	171000	535691321	1991	1991	1991	1991	0
104	20240319	170900	535691321	1991	1991	1991	1991	0
105	20240319	170800	535691321	1991	1991	1991	1991	0
106	20240319	170700	535691321	1991	1991	1991	1991	0
107	20240319	170600	535691321	1991	1991	1991	1991	0
108	20240319	170500	535691321	1991	1991	1991	1991	0
109	20240319	170400	535691321	1991	1991	1991	1991	0
110	20240319	170300	535691321	1991	1991	1991	1991	0
111	20240319	170200	535691321	1991	1991	1991	1991	0
112	20240319	170100	535691321	1991	1991	1991	1991	0
113	20240319	170000	535691321	1991	1991	1991	1991	0
114	20240319	165900	535691321	1991	1991	1991	1991	0
115	20240319	165800	535691321	1991	1991	1991	1991	0
116	20240319	165700	535691321	1991	1991	1991	1991	0
117	20240319	165600	535691321	1991	1991	1991	1991	0
118	20240319	165500	535691321	1991	1991	1991	1991	0
119	20240319	165400	535691321	1991	1991	1991	1991	0
120	20240319	165300	535691321	1991	1991	1991	1991	0
121	20240319	165200	535691321	1991	1991	1991	1991	0
122	20240319	165100	535691321	1991	1991	1991	1991	6994
123	20240319	165000	535691321	1991	1991	1991	1991	0
124	20240319	164900	535691321	1991	1991	1991	1991	0
125	20240319	164800	535691321	1991	1991	1991	1991	0
126	20240319	164700	535691321	1991	1991	1991	1991	0
127	20240319	164600	535691321	1991	1991	1991	1991	0
128	20240319	164500	535691321	1991	1991	1991	1991	0
129	20240319	164400	535691321	1991	1991	1991	1991	0
130	20240319	164300	535691321	1991	1991	1991	1991	0
131	20240319	164200	535691321	1991	1991	1991	1991	0
132	20240319	164100	535691321	1991	1991	1991	1991	0
133	20240319	164000	535691321	1991	1991	1991	1991	0
134	20240319	163900	535691321	1991	1991	1991	1991	0
135	20240319	163800	535691321	1991	1991	1991	1991	0
136	20240319	163700	535691321	1991	1991	1991	1991	0
137	20240319	163600	535691321	1991	1991	1991	1991	0
138	20240319	163500	535691321	1991	1991	1991	1991	0
139	20240319	163400	535691321	1991	1991	1991	1991	0
140	20240319	163300	535691321	1991	1991	1991	1991	0
141	20240319	163200	535691321	1991	1991	1991	1991	0
142	20240319	163100	535691321	1991	1991	1991	1991	0
143	20240319	163000	535691321	1991	1991	1991	1991	0
144	20240319	162900	535691321	1991	1991	1991	1991	0
145	20240319	162800	535691321	1991	1991	1991	1991	0
146	20240319	162700	535691321	1991	1991	1991	1991	0
147	20240319	162600	535691321	1991	1991	1991	1991	0
148	20240319	162500	535691321	1991	1991	1991	1991	0
149	20240319	162400	535691321	1991	1991	1991	1991	0
150	20240319	162300	535691321	1991	1991	1991	1991	0
151	20240319	162200	535691321	1991	1991	1991	1991	0
152	20240319	162100	535691321	1991	1991	1991	1991	6994
153	20240319	162000	535691321	1991	1991	1991	1991	0
154	20240319	161900	535691321	1991	1991	1991	1991	0
155	20240319	161800	535691321	1991	1991	1991	1991	0
156	20240319	161700	535691321	1991	1991	1991	1991	0
157	20240319	161600	535691321	1991	1991	1991	1991	0
158	20240319	161500	535691321	1991	1991	1991	1991	0
159	20240319	161400	535691321	1991	1991	1991	1991	0
160	20240319	161300	535691321	1991	1991	1991	1991	0
161	20240319	161200	535691321	1991	1991	1991	1991	0
162	20240319	161100	535691321	1991	1991	1991	1991	0
163	20240319	161000	535691321	1991	1991	1991	1991	0
164	20240319	160900	535691321	1991	1991	1991	1991	0
165	20240319	160800	535691321	1991	1991	1991	1991	0
166	20240319	160700	535691321	1991	1991	1991	1991	0
167	20240319	160600	535691321	1991	1991	1991	1991	0
168	20240319	160500	535691321	1991	1991	1991	1991	0
169	20240319	160400	535691321	1991	1991	1991	1991	0
170	20240319	160300	535691321	1991	1991	1991	1991	0
171	20240319	160200	535691321	1991	1991	1991	1991	0
172	20240319	160100	535691321	1991	1991	1991	1991	0
173	20240319	160000	535691321	1991	1991	1991	1991	0
174	20240319	155900	535691321	1991	1991	1991	1991	0
175	20240319	155800	535691321	1991	1991	1991	1991	0
176	20240319	155700	535691321	1991	1991	1991	1991	0
177	20240319	155600	535691321	1991	1991	1991	1991	0
178	20240319	155500	535691321	1991	1991	1991	1991	0
179	20240319	155400	535691321	1991	1991	1991	1991	0
180	20240319	155300	535691321	1991	1991	1991	1991	0
181	20240319	155200	535691321	1991	1991	1991	1991	0
182	20240319	155100	535691321	1991	1991	1991	1991	6994
183	20240319	155000	535691321	1991	1991	1991	1991	0
184	20240319	154900	535691321	1991	1991	1991	1991	0
185	20240319	154800	535691321	1991	1991	1991	1991	0
186	20240319	154700	535691321	1991	1991	1991	1991	0
187	20240319	154600	535691321	1991	1991	1991	1991	0
188	20240319	154500	535691321	1991	1991	1991	1991	0
189	20240319	154400	535691321	1991	1991	1991	1991	0
190	20240319	154300	535691321	1991	1991	1991	1991	0
191	20240319	154200	535691321	1991	1991	1991	1991	0
192	20240319	154100	535691321	1991	1991	1991	1991	0
193	20240319	154000	535691321	1991	1991	1991	1991	0
194	20240319	153900	535691321	1991	1991	1991	1991	0
195	20240319	153800	535691321	1991	1991	1991	1991	0
196	20240319	153700	535691321	1991	1991	1991	1991	0
197	20240319	153600	535691321	1991	1991	1991	1991	0
198	20240319	153500	535691321	1991	1991	1991	1991	0
199	20240319	153400	535691321	1991	1991	1991	1991	0
200	20240319	153300	535691321	1991	1991	1991	1991	0
201	20240319	153200	535691321	1991	1991	1991	1991	0
202	20240319	153100	535691321	1991	1991	1991	1991	0
203	20240319	153000	535691321	1991	1991	1991	1991	6994
204	20240319	152900	521766267	1995	1995	1995	1995	0
205	20240319	152800	521766267	1995	1995	1995	1995	0
206	20240319	152700	521766267	1995	1995	1995	1995	0
207	20240319	152600	521766267	1995	1995	1995	1995	0
208	20240319	152500	521766267	1995	1995	1995	1995	0
209	20240319	152400	521766267	1995	1995	1995	1995	0
210	20240319	152300	521766267	1995	1995	1995	1995	0
211	20240319	152200	521766267	1995	1995	1995	1995	0
212	20240319	152100	521766267	1995	1995	1995	1995	0
213	20240319	152000	521766267	1995	1995	1995	1995	0
214	20240319	151900	521766267	1995	1994	1995	1994	5119
215	20240319	151800	511558979	1994	1993	1994	1993	688
216	20240319	151700	510187199	1992	1993	1993	1991	27
217	20240319	151600	510133418	1990	1993	1993	1990	1035
218	20240319	151500	508072406	1994	1993	1994	1992	1385
219	20240319	151400	505312200	1993	1993	1993	1993	1
220	20240319	151300	505310207	1992	1992	1992	1992	20
221	20240319	151200	505270367	1993	1993	1993	1993	114
222	20240319	151100	505043165	1993	1993	1993	1993	100
223	20240319	151000	504843865	1994	1994	1994	1994	130
224	20240319	150900	504584645	1994	1994	1994	1994	20
225	20240319	150800	504544765	1993	1993	1993	1993	0
226	20240319	150700	504544765	1993	1989	1993	1989	1236
227	20240319	150600	502086217	1990	1992	1992	1990	3153
228	20240319	150500	495810788	1992	1993	1993	1992	632
229	20240319	150400	494551812	1992	1992	1992	1992	0
230	20240319	150300	494551812	1992	1993	1993	1992	3
231	20240319	150200	494545835	1991	1991	1991	1991	0
232	20240319	150100	494545835	1991	1991	1991	1991	40
233	20240319	150000	494466195	1991	1991	1991	1991	44
234	20240319	145900	494378591	1991	1991	1991	1991	0
235	20240319	145800	494378591	1991	1991	1991	1991	1000
236	20240319	145700	492387591	1990	1990	1990	1990	0
237	20240319	145600	492387591	1990	1990	1990	1990	16824
238	20240319	145500	458907831	1990	1993	1993	1990	13687
239	20240319	145400	431661027	1993	1993	1993	1993	744
240	20240319	145300	430178235	1993	1993	1993	1993	1
241	20240319	145200	430176242	1993	1993	1993	1993	1158
242	20240319	145100	427868348	1993	1994	1994	1993	600
243	20240319	145000	426672448	1994	1993	1994	1993	1354
244	20240319	144900	423973852	1994	1994	1994	1994	952
245	20240319	144800	422075564	1995	1995	1995	1995	200
246	20240319	144700	421676564	1995	1995	1995	1995	0
247	20240319	144600	421676564	1995	1995	1995	1995	20
248	20240319	144500	421636664	1995	1995	1995	1995	52
249	20240319	144400	421532924	1995	1995	1995	1995	2
250	20240319	144300	421528934	1995	1995	1995	1995	1
251	20240319	144200	421526939	1995	1995	1995	1995	3
252	20240319	144100	421520954	1995	1995	1995	1995	2
253	20240319	144000	421516964	1995	1995	1995	1995	0
254	20240319	143900	421516964	1995	1995	1995	1995	1
255	20240319	143800	421514969	1994	1994	1994	1994	0
256	20240319	143700	421514969	1994	1994	1994	1994	100
257	20240319	143600	421315569	1994	1994	1994	1994	0
258	20240319	143500	421315569	1994	1995	1995	1994	3401
259	20240319	143400	414530575	1995	1995	1995	1995	4
260	20240319	143300	414522595	1995	1995	1995	1995	10
261	20240319	143200	414502645	1994	1994	1994	1994	0
262	20240319	143100	414502645	1994	1994	1994	1994	218
263	20240319	143000	414067953	1994	1994	1994	1994	0
264	20240319	142900	414067953	1994	1994	1994	1994	0
265	20240319	142800	414067953	1994	1994	1994	1994	109
266	20240319	142700	413850607	1992	1992	1992	1992	0
267	20240319	142600	413850607	1992	1992	1992	1992	100
268	20240319	142500	413651407	1993	1993	1993	1993	0
269	20240319	142400	413651407	1993	1993	1993	1993	3
270	20240319	142300	413645428	1992	1993	1993	1992	55
271	20240319	142200	413535866	1992	1992	1992	1992	0
272	20240319	142100	413535866	1992	1992	1992	1992	0
273	20240319	142000	413535866	1992	1992	1992	1992	0
274	20240319	141900	413535866	1992	1995	1995	1992	3081
275	20240319	141800	407397745	1995	1995	1995	1995	0
276	20240319	141700	407397745	1995	1995	1995	1995	5
277	20240319	141600	407387770	1994	1994	1994	1994	270
278	20240319	141500	406849390	1994	1994	1994	1994	0
279	20240319	141400	406849390	1994	1994	1994	1994	0
280	20240319	141300	406849390	1994	1994	1994	1994	60
281	20240319	141200	406729750	1994	1994	1994	1994	0
282	20240319	141100	406729750	1994	1994	1994	1994	2
283	20240319	141000	406725762	1994	1994	1994	1994	3
284	20240319	140900	406719780	1993	1993	1993	1993	60
285	20240319	140800	406600200	1993	1993	1993	1993	0
286	20240319	140700	406600200	1993	1993	1993	1993	0
287	20240319	140600	406600200	1993	1993	1993	1993	0
288	20240319	140500	406600200	1993	1993	1993	1993	5
289	20240319	140400	406590235	1993	1993	1993	1993	4
290	20240319	140300	406582263	1992	1992	1992	1992	0
291	20240319	140200	406582263	1992	1993	1994	1992	812
292	20240319	140100	404964134	1994	1994	1994	1994	11
293	20240319	140000	404942200	1993	1993	1993	1993	0
294	20240319	135900	404942200	1993	1993	1993	1993	0
295	20240319	135800	404942200	1993	1994	1994	1993	44
296	20240319	135700	404854507	1993	1993	1993	1993	84
297	20240319	135600	404687095	1993	1993	1993	1993	0
298	20240319	135500	404687095	1993	1994	1994	1993	1289
299	20240319	135400	402118106	1994	1994	1994	1994	0
300	20240319	135300	402118106	1994	1994	1994	1994	0
301	20240319	135200	402118106	1994	1995	1995	1994	66
302	20240319	135100	401986492	1995	1995	1995	1995	0
303	20240319	135000	401986492	1995	1995	1995	1995	60
304	20240319	134900	401866792	1994	1994	1994	1994	0
305	20240319	134800	401866792	1994	1994	1994	1994	0
306	20240319	134700	401866792	1994	1994	1994	1994	0
307	20240319	134600	401866792	1994	1994	1994	1994	0
308	20240319	134500	401866792	1994	1994	1994	1994	0
309	20240319	134400	401866792	1994	1994	1994	1994	2
310	20240319	134300	401862804	1994	1994	1994	1994	0
311	20240319	134200	401862804	1994	1994	1994	1994	0
312	20240319	134100	401862804	1994	1994	1994	1994	0
313	20240319	134000	401862804	1994	1994	1994	1994	0
314	20240319	133900	401862804	1994	1994	1994	1994	0
315	20240319	133800	401862804	1994	1994	1994	1994	74
316	20240319	133700	401715248	1994	1994	1994	1994	2
317	20240319	133600	401711260	1994	1994	1994	1994	1
318	20240319	133500	401709266	1993	1993	1993	1993	0
319	20240319	133400	401709266	1993	1993	1993	1993	0
320	20240319	133300	401709266	1993	1993	1993	1993	0
321	20240319	133200	401709266	1993	1993	1993	1993	1300
322	20240319	133100	399118366	1993	1993	1993	1993	400
323	20240319	133000	398321166	1992	1992	1992	1992	0
324	20240319	132900	398321166	1992	1993	1993	1992	262
325	20240319	132800	397799259	1993	1993	1993	1993	45
326	20240319	132700	397709574	1993	1993	1993	1993	3055
327	20240319	132600	391620959	1994	1994	1994	1994	1
328	20240319	132500	391618965	1994	1993	1994	1993	592
329	20240319	132400	390438917	1994	1994	1994	1994	0
330	20240319	132300	390438917	1994	1994	1994	1994	0
331	20240319	132200	390438917	1994	1994	1994	1994	0
332	20240319	132100	390438917	1994	1994	1994	1994	0
333	20240319	132000	390438917	1994	1994	1994	1994	12
334	20240319	131900	390414989	1994	1994	1994	1994	0
335	20240319	131800	390414989	1994	1994	1994	1994	0
336	20240319	131700	390414989	1994	1994	1994	1994	0
337	20240319	131600	390414989	1994	1994	1994	1994	0
338	20240319	131500	390414989	1994	1994	1994	1994	0
339	20240319	131400	390414989	1994	1993	1994	1993	203
340	20240319	131300	390010210	1993	1994	1994	1993	297
341	20240319	131200	389418189	1993	1993	1993	1993	89
342	20240319	131100	389240812	1993	1993	1993	1993	0
343	20240319	131000	389240812	1993	1993	1993	1993	0
344	20240319	130900	389240812	1993	1993	1993	1993	279
345	20240319	130800	388684765	1994	1994	1994	1994	0
346	20240319	130700	388684765	1994	1995	1995	1994	3
347	20240319	130600	388678781	1995	1995	1995	1995	0
348	20240319	130500	388678781	1995	1995	1995	1995	0
349	20240319	130400	388678781	1995	1995	1995	1995	0
350	20240319	130300	388678781	1995	1995	1995	1995	0
351	20240319	130200	388678781	1995	1995	1995	1995	50
352	20240319	130100	388579031	1993	1993	1993	1993	421
353	20240319	130000	387739978	1993	1993	1993	1993	0
354	20240319	125900	387739978	1993	1993	1993	1993	148
355	20240319	125800	387445014	1993	1995	1995	1993	95
356	20240319	125700	387255667	1995	1995	1995	1995	0
357	20240319	125600	387255667	1995	1995	1995	1995	0
358	20240319	125500	387255667	1995	1995	1995	1995	1
359	20240319	125400	387253672	1996	1996	1996	1996	0
360	20240319	125300	387253672	1996	1996	1996	1996	0
361	20240319	125200	387253672	1996	1996	1996	1996	0
362	20240319	125100	387253672	1996	1996	1996	1996	14
363	20240319	125000	387225728	1996	1996	1996	1996	1
364	20240319	124900	387223732	1991	1991	1991	1991	0
365	20240319	124800	387223732	1991	1994	1997	1991	1415
366	20240319	124700	384406302	1994	1994	1994	1994	1
367	20240319	124600	384404308	1991	1991	1991	1991	0
368	20240319	124500	384404308	1991	1991	1991	1991	0
369	20240319	124400	384404308	1991	1992	1992	1991	96
370	20240319	124300	384213171	1993	1993	1993	1993	851
371	20240319	124200	382517128	1993	1993	1993	1993	1
372	20240319	124100	382515135	1992	1992	1992	1992	15
373	20240319	124000	382485255	1991	1991	1991	1991	1
374	20240319	123900	382483264	1991	1991	1991	1991	7
375	20240319	123800	382469327	1991	1991	1991	1991	100
376	20240319	123700	382270227	1991	1991	1991	1991	0
377	20240319	123600	382270227	1991	1991	1991	1991	3513
378	20240319	123500	375275844	1992	1992	1992	1992	20
379	20240319	123400	375236004	1992	1992	1992	1992	0
380	20240319	123300	375236004	1992	1992	1992	1992	4
381	20240319	123200	375228036	1992	1992	1992	1992	100
382	20240319	123100	375028836	1992	1991	1992	1991	149
383	20240319	123000	374732029	1992	1992	1992	1992	0
384	20240319	122900	374732029	1992	1992	1992	1992	1026
385	20240319	122800	372688237	1993	1993	1993	1993	0
386	20240319	122700	372688237	1993	1993	1993	1993	0
387	20240319	122600	372688237	1993	1994	1994	1993	1027
388	20240319	122500	370641413	1994	1994	1994	1994	0
389	20240319	122400	370641413	1994	1994	1994	1994	262
390	20240319	122300	370118985	1995	1995	1995	1995	0
391	20240319	122200	370118985	1995	1995	1995	1995	1072
392	20240319	122100	367980345	1995	1996	1996	1995	165
393	20240319	122000	367651007	1996	1996	1996	1996	0
394	20240319	121900	367651007	1996	1996	1996	1996	28
395	20240319	121800	367595119	1997	1997	1997	1997	255
396	20240319	121700	367085884	1997	1998	1998	1997	2692
397	20240319	121600	361708465	1999	1999	1999	1999	533
398	20240319	121500	360642998	1999	1999	1999	1999	0
399	20240319	121400	360642998	1999	1998	1999	1998	1027
400	20240319	121300	358590075	1998	1998	1998	1998	400
401	20240319	121200	357790875	1997	1997	1997	1997	50
402	20240319	121100	357691025	1997	1997	1997	1997	999
403	20240319	121000	355696022	1997	1997	1997	1997	1001
404	20240319	120900	353697025	1997	1997	1997	1997	1
405	20240319	120800	353695028	1999	1999	1999	1999	1
406	20240319	120700	353693029	1997	1997	1997	1997	0
407	20240319	120600	353693029	1997	1997	1997	1997	1
408	20240319	120500	353691032	1996	1996	1996	1996	2809
409	20240319	120400	348084268	1995	1996	1996	1995	1112
410	20240319	120300	345864816	1996	1996	1996	1996	0
411	20240319	120200	345864816	1996	1996	1996	1996	0
412	20240319	120100	345864816	1996	1996	1996	1996	10
413	20240319	120000	345844856	1995	1995	1995	1995	2
414	20240319	115900	345840866	1995	1995	1995	1995	0
415	20240319	115800	345840866	1995	1995	1995	1995	200
416	20240319	115700	345441866	1996	1997	1997	1996	216
417	20240319	115600	345010729	1996	1996	1996	1996	0
418	20240319	115500	345010729	1996	1996	1996	1996	2786
419	20240319	115400	339449873	1996	1996	1996	1996	453
420	20240319	115300	338545685	1995	1995	1995	1995	0
421	20240319	115200	338545685	1995	1995	1995	1995	820
422	20240319	115100	336909785	1996	1996	1996	1996	0
423	20240319	115000	336909785	1996	1996	1996	1996	0
424	20240319	114900	336909785	1996	1996	1996	1996	100
425	20240319	114800	336710185	1996	1996	1996	1996	12
426	20240319	114700	336686233	1996	1996	1996	1996	0
427	20240319	114600	336686233	1996	1996	1996	1996	0
428	20240319	114500	336686233	1996	1996	1996	1996	0
429	20240319	114400	336686233	1996	1996	1996	1996	0
430	20240319	114300	336686233	1996	1997	1997	1996	109
431	20240319	114200	336468668	1996	1996	1996	1996	0
432	20240319	114100	336468668	1996	1996	1996	1996	0
433	20240319	114000	336468668	1996	1996	1996	1996	3
434	20240319	113900	336462680	1996	1996	1996	1996	175
435	20240319	113800	336113380	1996	1997	1997	1996	100
436	20240319	113700	335913779	1996	1996	1996	1996	100
437	20240319	113600	335714179	1995	1995	1995	1995	0
438	20240319	113500	335714179	1995	1995	1995	1995	0
439	20240319	113400	335714179	1995	1995	1995	1995	0
440	20240319	113300	335714179	1995	1995	1995	1995	0
441	20240319	113200	335714179	1995	1996	1996	1995	1000
442	20240319	113100	333719078	1995	1998	1998	1995	1000
443	20240319	113000	331723129	1999	1999	1999	1999	0
444	20240319	112900	331723129	1999	1999	1999	1999	55
445	20240319	112800	331613184	1999	1999	1999	1999	3
446	20240319	112700	331607187	1999	1999	1999	1999	100
447	20240319	112600	331407287	2000	1998	2000	1998	2
448	20240319	112500	331403289	2000	2000	2000	2000	284
449	20240319	112400	330835289	2000	2000	2000	2000	5
450	20240319	112300	330825289	2000	2000	2000	2000	0
451	20240319	112200	330825289	2000	2000	2000	2000	5
452	20240319	112100	330815289	2000	2000	2000	2000	0
453	20240319	112000	330815289	2000	2000	2000	2000	0
454	20240319	111900	330815289	2000	1995	2000	1995	3833
455	20240319	111800	323159374	1995	1996	1996	1995	100
456	20240319	111700	322959873	2000	2000	2000	2000	0
457	20240319	111600	322959873	2000	2000	2000	2000	0
458	20240319	111500	322959873	2000	1994	2000	1994	13397
459	20240319	111400	296195401	1994	1994	1994	1994	0
460	20240319	111300	296195401	1994	1994	1994	1994	60
461	20240319	111200	296075761	1991	1991	1991	1991	0
462	20240319	111100	296075761	1991	1991	1991	1991	0
463	20240319	111000	296075761	1991	1991	1991	1991	100
464	20240319	110900	295876661	1991	1993	1993	1991	3377
465	20240319	110800	289152968	1994	1994	1994	1994	819
466	20240319	110700	287519882	1994	1994	1994	1994	1802
467	20240319	110600	283926694	1994	1994	1994	1994	11
468	20240319	110500	283904760	1993	1993	1993	1993	0
469	20240319	110400	283904760	1993	1994	1994	1993	2
470	20240319	110300	283900773	1994	1994	1994	1994	6
471	20240319	110200	283888809	1994	1993	1994	1992	2001
472	20240319	110100	279902814	1994	1994	1994	1994	31
473	20240319	110000	279841000	1995	1995	1995	1995	351
474	20240319	105900	279140755	1995	1995	1995	1995	1012
475	20240319	105800	277121815	1995	1995	1995	1995	96
476	20240319	105700	276930295	1995	1995	1995	1995	0
477	20240319	105600	276930295	1995	1995	1995	1995	10
478	20240319	105500	276910345	1997	1997	1997	1997	0
479	20240319	105400	276910345	1997	1994	1997	1994	5015
480	20240319	105300	266897533	1994	1994	1994	1994	0
481	20240319	105200	266897533	1994	1994	1994	1994	0
482	20240319	105100	266897533	1994	1994	1994	1994	0
483	20240319	105000	266897533	1994	1994	1994	1994	0
484	20240319	104900	266897533	1994	1994	1994	1994	0
485	20240319	104800	266897533	1994	1994	1994	1994	0
486	20240319	104700	266897533	1994	1994	1994	1994	94
487	20240319	104600	266710097	1994	1994	1994	1994	0
488	20240319	104500	266710097	1994	1994	1994	1994	1
489	20240319	104400	266708103	1994	1994	1994	1994	1
490	20240319	104300	266706109	1994	1990	1994	1989	117
491	20240319	104200	266473335	1988	1992	1992	1988	1500
492	20240319	104100	263489724	1994	1994	1994	1994	1000
493	20240319	104000	261495724	1994	1994	1994	1994	43
494	20240319	103900	261409982	1994	1994	1994	1994	1
495	20240319	103800	261407988	1990	1990	1990	1990	49
496	20240319	103700	261310478	1994	1994	1994	1994	1
497	20240319	103600	261308484	1990	1990	1990	1990	2
498	20240319	103500	261304504	1995	1995	1995	1995	0
499	20240319	103400	261304504	1995	1995	1995	1995	21
500	20240319	103300	261262609	1997	1997	1997	1995	1453
501	20240319	103200	258361470	1995	1988	1995	1987	1240
502	20240319	103100	255889839	1995	1994	1996	1986	32102
503	20240319	103000	191991311	1995	1995	1995	1995	0
504	20240319	102900	191991311	1995	1995	1995	1995	0
505	20240319	102800	191991311	1995	1995	1995	1995	40
506	20240319	102700	191911511	1992	1995	1996	1992	3853
507	20240319	102600	184235797	1992	1992	1992	1991	14457
508	20240319	102500	155446827	1992	1993	1993	1991	4071
509	20240319	102400	147337451	1993	1996	1996	1993	27568
510	20240319	102300	92344311	1996	1996	1996	1996	480
511	20240319	102200	91386231	1996	1996	1996	1996	406
512	20240319	102100	90575855	1997	1997	1997	1997	2210
513	20240319	102000	86162485	1998	1998	1998	1998	50
514	20240319	101900	86062585	1997	1997	1997	1997	80
515	20240319	101800	85902825	1997	1997	1997	1997	20
516	20240319	101700	85862885	1998	1997	1998	1997	11
517	20240319	101600	85840917	1997	1998	1998	1997	1227
518	20240319	101500	83390587	1998	1998	1998	1998	1
519	20240319	101400	83388589	1998	1998	1998	1998	0
520	20240319	101300	83388589	1998	1998	1998	1997	91
521	20240319	101200	83206780	1998	1998	1998	1998	0
522	20240319	101100	83206780	1998	1998	1998	1998	149
523	20240319	101000	82909078	1998	1999	1999	1998	71
524	20240319	100900	82767209	1999	1999	1999	1999	0
525	20240319	100800	82767209	1999	1999	1999	1999	488
526	20240319	100700	81791697	2000	2000	2000	2000	5
527	20240319	100600	81781697	2000	2000	2000	2000	100
528	20240319	100500	81581697	2005	2005	2005	2005	0
529	20240319	100400	81581697	2005	2005	2005	2005	1
530	20240319	100300	81579692	2005	2005	2005	2005	1
531	20240319	100200	81577687	2000	2000	2000	2000	184
532	20240319	100100	81209687	2000	2000	2000	2000	10
533	20240319	100000	81189687	1998	1998	1998	1998	5
534	20240319	095900	81179697	1998	1998	1998	1998	1
535	20240319	095800	81177699	1996	1997	1997	1996	380
536	20240319	095700	80419178	1996	1998	1998	1996	5010
537	20240319	095600	70419133	1998	1997	1998	1996	2824
538	20240319	095500	64780441	1998	1998	1998	1998	10
539	20240319	095400	64760461	1998	1998	1998	1998	22
540	20240319	095300	64716505	1998	1998	1998	1998	11
541	20240319	095200	64694527	1997	1997	1997	1997	0
542	20240319	095100	64694527	1997	1997	1997	1997	0
543	20240319	095000	64694527	1997	1998	1998	1997	500
544	20240319	094900	63695888	2000	2000	2000	2000	116
545	20240319	094800	63463888	2000	2000	2000	2000	0
546	20240319	094700	63463888	2000	2005	2005	2000	24
547	20240319	094600	63415833	2005	2000	2005	2000	47
548	20240319	094500	63321758	2005	2005	2005	2005	501
549	20240319	094400	62317253	2005	2005	2005	2005	0
550	20240319	094300	62317253	2005	2005	2005	2005	2
551	20240319	094200	62313243	2005	2005	2005	2005	360
552	20240319	094100	61591443	2005	2005	2005	2005	0
553	20240319	094000	61591443	2005	2005	2005	2005	1
554	20240319	093900	61589438	1998	2000	2000	1998	120
555	20240319	093800	61349638	2005	2000	2005	2000	824
556	20240319	093700	59701628	2000	2000	2000	2000	1
557	20240319	093600	59699628	2000	2000	2000	2000	1
558	20240319	093500	59697628	1996	1995	1996	1995	557
559	20240319	093400	58585857	1996	1996	1996	1996	218
560	20240319	093300	58150729	1996	1996	1996	1996	10
561	20240319	093200	58130769	1996	1996	1996	1996	140
562	20240319	093100	57851329	1996	1997	1997	1996	1116
563	20240319	093000	55623792	2000	2000	2000	2000	0
564	20240319	092900	55623792	2000	1999	2000	1999	1004
565	20240319	092800	53616002	1997	1997	1997	1996	352
566	20240319	092700	52913408	1996	1997	1997	1996	700
567	20240319	092600	51516206	1996	1996	1996	1996	0
568	20240319	092500	51516206	1996	1996	1996	1996	0
569	20240319	092400	51516206	1996	1996	1996	1996	21
570	20240319	092300	51474290	1997	2000	2000	1997	109
571	20240319	092200	51256602	2000	1998	2000	1998	3334
572	20240319	092100	44593638	1999	1999	1999	1999	100
573	20240319	092000	44393738	2000	1999	2000	1999	393
574	20240319	091900	43607788	1998	1998	1998	1998	314
575	20240319	091800	42980416	1998	1998	1998	1998	164
576	20240319	091700	42652744	1998	1998	1998	1998	0
577	20240319	091600	42652744	1998	1995	1999	1994	323
578	20240319	091500	42007396	1999	1995	1999	1994	31
579	20240319	091400	41945576	1994	1995	1995	1994	7
580	20240319	091300	41931612	2000	2000	2000	2000	5
581	20240319	091200	41921612	2000	2000	2000	2000	10
582	20240319	091100	41901612	2000	1996	2000	1996	1952
583	20240319	091000	38004112	1995	1993	1995	1992	10605
584	20240319	090900	16868325	1993	1993	1993	1993	0
585	20240319	090800	16868325	1993	1995	1995	1993	513
586	20240319	090700	15845808	1995	1995	1995	1995	489
587	20240319	090600	14870253	1994	1994	1994	1994	86
588	20240319	090500	14698769	1994	1992	1994	1992	432
589	20240319	090400	13838161	1992	1993	1993	1992	400
590	20240319	090300	13041261	1991	1992	1992	1991	300
591	20240319	090200	12443706	1992	2000	2000	1992	3564
592	20240319	090100	5317260	2005	2005	2005	2005	0
593	20240319	090000	5317260	2005	2005	2005	2005	2652