KissMeData/008700/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	184800	514513529	2005	2005	2005	2005	3054
3	20240405	184700	514513529	2005	2005	2005	2005	0
4	20240405	184600	514513529	2005	2005	2005	2005	0
5	20240405	184500	514513529	2005	2005	2005	2005	0
6	20240405	184400	514513529	2005	2005	2005	2005	0
7	20240405	184300	514513529	2005	2005	2005	2005	0
8	20240405	184200	514513529	2005	2005	2005	2005	0
9	20240405	184100	514513529	2005	2005	2005	2005	0
10	20240405	184000	514513529	2005	2005	2005	2005	0
11	20240405	183900	514513529	2005	2005	2005	2005	0
12	20240405	183800	514513529	2005	2005	2005	2005	0
13	20240405	183700	514513529	2005	2005	2005	2005	0
14	20240405	183600	514513529	2005	2005	2005	2005	0
15	20240405	183500	514513529	2005	2005	2005	2005	0
16	20240405	183400	514513529	2005	2005	2005	2005	0
17	20240405	183300	514513529	2005	2005	2005	2005	0
18	20240405	183200	514513529	2005	2005	2005	2005	0
19	20240405	183100	514513529	2005	2005	2005	2005	0
20	20240405	183000	514513529	2005	2005	2005	2005	0
21	20240405	182900	514513529	2005	2005	2005	2005	0
22	20240405	182800	514513529	2005	2005	2005	2005	0
23	20240405	182700	514513529	2005	2005	2005	2005	0
24	20240405	182600	514513529	2005	2005	2005	2005	0
25	20240405	182500	514513529	2005	2005	2005	2005	0
26	20240405	182400	514513529	2005	2005	2005	2005	0
27	20240405	182300	514513529	2005	2005	2005	2005	0
28	20240405	182200	514513529	2005	2005	2005	2005	0
29	20240405	182100	514513529	2005	2005	2005	2005	0
30	20240405	182000	514513529	2005	2005	2005	2005	0
31	20240405	181900	514513529	2005	2005	2005	2005	0
32	20240405	181800	514513529	2005	2005	2005	2005	3054
33	20240405	181700	514513529	2005	2005	2005	2005	0
34	20240405	181600	514513529	2005	2005	2005	2005	0
35	20240405	181500	514513529	2005	2005	2005	2005	0
36	20240405	181400	514513529	2005	2005	2005	2005	0
37	20240405	181300	514513529	2005	2005	2005	2005	0
38	20240405	181200	514513529	2005	2005	2005	2005	0
39	20240405	181100	514513529	2005	2005	2005	2005	0
40	20240405	181000	514513529	2005	2005	2005	2005	0
41	20240405	180900	514513529	2005	2005	2005	2005	0
42	20240405	180800	514513529	2005	2005	2005	2005	0
43	20240405	180700	514513529	2005	2005	2005	2005	0
44	20240405	180600	514513529	2005	2005	2005	2005	0
45	20240405	180500	514513529	2005	2005	2005	2005	0
46	20240405	180400	514513529	2005	2005	2005	2005	0
47	20240405	180300	514513529	2005	2005	2005	2005	0
48	20240405	180200	514513529	2005	2005	2005	2005	0
49	20240405	180100	514513529	2005	2005	2005	2005	0
50	20240405	180000	514513529	2005	2005	2005	2005	0
51	20240405	175900	514513529	2005	2005	2005	2005	0
52	20240405	175800	514513529	2005	2005	2005	2005	0
53	20240405	175700	514513529	2005	2005	2005	2005	0
54	20240405	175600	514513529	2005	2005	2005	2005	0
55	20240405	175500	514513529	2005	2005	2005	2005	0
56	20240405	175400	514513529	2005	2005	2005	2005	0
57	20240405	175300	514513529	2005	2005	2005	2005	0
58	20240405	175200	514513529	2005	2005	2005	2005	0
59	20240405	175100	514513529	2005	2005	2005	2005	0
60	20240405	175000	514513529	2005	2005	2005	2005	0
61	20240405	174900	514513529	2005	2005	2005	2005	0
62	20240405	174800	514513529	2005	2005	2005	2005	3054
63	20240405	174700	514513529	2005	2005	2005	2005	0
64	20240405	174600	514513529	2005	2005	2005	2005	0
65	20240405	174500	514513529	2005	2005	2005	2005	0
66	20240405	174400	514513529	2005	2005	2005	2005	0
67	20240405	174300	514513529	2005	2005	2005	2005	0
68	20240405	174200	514513529	2005	2005	2005	2005	0
69	20240405	174100	514513529	2005	2005	2005	2005	0
70	20240405	174000	514513529	2005	2005	2005	2005	0
71	20240405	173900	514513529	2005	2005	2005	2005	0
72	20240405	173800	514513529	2005	2005	2005	2005	0
73	20240405	173700	514513529	2005	2005	2005	2005	0
74	20240405	173600	514513529	2005	2005	2005	2005	0
75	20240405	173500	514513529	2005	2005	2005	2005	0
76	20240405	173400	514513529	2005	2005	2005	2005	0
77	20240405	173300	514513529	2005	2005	2005	2005	0
78	20240405	173200	514513529	2005	2005	2005	2005	0
79	20240405	173100	514513529	2005	2005	2005	2005	0
80	20240405	173000	514513529	2005	2005	2005	2005	0
81	20240405	172900	514513529	2005	2005	2005	2005	0
82	20240405	172800	514513529	2005	2005	2005	2005	0
83	20240405	172700	514513529	2005	2005	2005	2005	0
84	20240405	172600	514513529	2005	2005	2005	2005	0
85	20240405	172500	514513529	2005	2005	2005	2005	0
86	20240405	172400	514513529	2005	2005	2005	2005	0
87	20240405	172300	514513529	2005	2005	2005	2005	0
88	20240405	172200	514513529	2005	2005	2005	2005	0
89	20240405	172100	514513529	2005	2005	2005	2005	0
90	20240405	172000	514513529	2005	2005	2005	2005	0
91	20240405	171900	514513529	2005	2005	2005	2005	0
92	20240405	171800	514513529	2005	2005	2005	2005	3054
93	20240405	171700	514513529	2005	2005	2005	2005	0
94	20240405	171600	514513529	2005	2005	2005	2005	0
95	20240405	171500	514513529	2005	2005	2005	2005	0
96	20240405	171400	514513529	2005	2005	2005	2005	0
97	20240405	171300	514513529	2005	2005	2005	2005	0
98	20240405	171200	514513529	2005	2005	2005	2005	0
99	20240405	171100	514513529	2005	2005	2005	2005	0
100	20240405	171000	514513529	2005	2005	2005	2005	0
101	20240405	170900	514513529	2005	2005	2005	2005	0
102	20240405	170800	514513529	2005	2005	2005	2005	0
103	20240405	170700	514513529	2005	2005	2005	2005	0
104	20240405	170600	514513529	2005	2005	2005	2005	0
105	20240405	170500	514513529	2005	2005	2005	2005	0
106	20240405	170400	514513529	2005	2005	2005	2005	0
107	20240405	170300	514513529	2005	2005	2005	2005	0
108	20240405	170200	514513529	2005	2005	2005	2005	0
109	20240405	170100	514513529	2005	2005	2005	2005	0
110	20240405	170000	514513529	2005	2005	2005	2005	0
111	20240405	165900	514513529	2005	2005	2005	2005	0
112	20240405	165800	514513529	2005	2005	2005	2005	0
113	20240405	165700	514513529	2005	2005	2005	2005	0
114	20240405	165600	514513529	2005	2005	2005	2005	0
115	20240405	165500	514513529	2005	2005	2005	2005	0
116	20240405	165400	514513529	2005	2005	2005	2005	0
117	20240405	165300	514513529	2005	2005	2005	2005	0
118	20240405	165200	514513529	2005	2005	2005	2005	0
119	20240405	165100	514513529	2005	2005	2005	2005	0
120	20240405	165000	514513529	2005	2005	2005	2005	0
121	20240405	164900	514513529	2005	2005	2005	2005	0
122	20240405	164800	514513529	2005	2005	2005	2005	3054
123	20240405	164700	514513529	2005	2005	2005	2005	0
124	20240405	164600	514513529	2005	2005	2005	2005	0
125	20240405	164500	514513529	2005	2005	2005	2005	0
126	20240405	164400	514513529	2005	2005	2005	2005	0
127	20240405	164300	514513529	2005	2005	2005	2005	0
128	20240405	164200	514513529	2005	2005	2005	2005	0
129	20240405	164100	514513529	2005	2005	2005	2005	0
130	20240405	164000	514513529	2005	2005	2005	2005	0
131	20240405	163900	514513529	2005	2005	2005	2005	0
132	20240405	163800	514513529	2005	2005	2005	2005	0
133	20240405	163700	514513529	2005	2005	2005	2005	0
134	20240405	163600	514513529	2005	2005	2005	2005	0
135	20240405	163500	514513529	2005	2005	2005	2005	0
136	20240405	163400	514513529	2005	2005	2005	2005	0
137	20240405	163300	514513529	2005	2005	2005	2005	0
138	20240405	163200	514513529	2005	2005	2005	2005	0
139	20240405	163100	514513529	2005	2005	2005	2005	0
140	20240405	163000	514513529	2005	2005	2005	2005	0
141	20240405	162900	514513529	2005	2005	2005	2005	0
142	20240405	162800	514513529	2005	2005	2005	2005	0
143	20240405	162700	514513529	2005	2005	2005	2005	0
144	20240405	162600	514513529	2005	2005	2005	2005	0
145	20240405	162500	514513529	2005	2005	2005	2005	0
146	20240405	162400	514513529	2005	2005	2005	2005	0
147	20240405	162300	514513529	2005	2005	2005	2005	0
148	20240405	162200	514513529	2005	2005	2005	2005	0
149	20240405	162100	514513529	2005	2005	2005	2005	0
150	20240405	162000	514513529	2005	2005	2005	2005	0
151	20240405	161900	514513529	2005	2005	2005	2005	0
152	20240405	161800	514513529	2005	2005	2005	2005	3054
153	20240405	161700	514513529	2005	2005	2005	2005	0
154	20240405	161600	514513529	2005	2005	2005	2005	0
155	20240405	161500	514513529	2005	2005	2005	2005	0
156	20240405	161400	514513529	2005	2005	2005	2005	0
157	20240405	161300	514513529	2005	2005	2005	2005	0
158	20240405	161200	514513529	2005	2005	2005	2005	0
159	20240405	161100	514513529	2005	2005	2005	2005	0
160	20240405	161000	514513529	2005	2005	2005	2005	0
161	20240405	160900	514513529	2005	2005	2005	2005	0
162	20240405	160800	514513529	2005	2005	2005	2005	0
163	20240405	160700	514513529	2005	2005	2005	2005	0
164	20240405	160600	514513529	2005	2005	2005	2005	0
165	20240405	160500	514513529	2005	2005	2005	2005	0
166	20240405	160400	514513529	2005	2005	2005	2005	0
167	20240405	160300	514513529	2005	2005	2005	2005	0
168	20240405	160200	514513529	2005	2005	2005	2005	0
169	20240405	160100	514513529	2005	2005	2005	2005	0
170	20240405	160000	514513529	2005	2005	2005	2005	0
171	20240405	155900	514513529	2005	2005	2005	2005	0
172	20240405	155800	514513529	2005	2005	2005	2005	0
173	20240405	155700	514513529	2005	2005	2005	2005	0
174	20240405	155600	514513529	2005	2005	2005	2005	0
175	20240405	155500	514513529	2005	2005	2005	2005	0
176	20240405	155400	514513529	2005	2005	2005	2005	0
177	20240405	155300	514513529	2005	2005	2005	2005	0
178	20240405	155200	514513529	2005	2005	2005	2005	0
179	20240405	155100	514513529	2005	2005	2005	2005	0
180	20240405	155000	514513529	2005	2005	2005	2005	0
181	20240405	154900	514513529	2005	2005	2005	2005	0
182	20240405	154800	514513529	2005	2005	2005	2005	3054
183	20240405	154700	514513529	2005	2005	2005	2005	0
184	20240405	154600	514513529	2005	2005	2005	2005	0
185	20240405	154500	514513529	2005	2005	2005	2005	0
186	20240405	154400	514513529	2005	2005	2005	2005	0
187	20240405	154300	514513529	2005	2005	2005	2005	0
188	20240405	154200	514513529	2005	2005	2005	2005	0
189	20240405	154100	514513529	2005	2005	2005	2005	0
190	20240405	154000	514513529	2005	2005	2005	2005	0
191	20240405	153900	514513529	2005	2005	2005	2005	0
192	20240405	153800	514513529	2005	2005	2005	2005	0
193	20240405	153700	514513529	2005	2005	2005	2005	0
194	20240405	153600	514513529	2005	2005	2005	2005	0
195	20240405	153500	514513529	2005	2005	2005	2005	0
196	20240405	153400	514513529	2005	2005	2005	2005	0
197	20240405	153300	514513529	2005	2005	2005	2005	0
198	20240405	153200	514513529	2005	2005	2005	2005	0
199	20240405	153100	514513529	2005	2005	2005	2005	0
200	20240405	153000	514513529	2005	2005	2005	2005	3054
201	20240405	152900	508390259	2005	2005	2005	2005	0
202	20240405	152800	508390259	2005	2005	2005	2005	0
203	20240405	152700	508390259	2005	2005	2005	2005	0
204	20240405	152600	508390259	2005	2005	2005	2005	0
205	20240405	152500	508390259	2005	2005	2005	2005	0
206	20240405	152400	508390259	2005	2005	2005	2005	0
207	20240405	152300	508390259	2005	2005	2005	2005	0
208	20240405	152200	508390259	2005	2005	2005	2005	0
209	20240405	152100	508390259	2005	2005	2005	2005	0
210	20240405	152000	508390259	2005	2005	2005	2005	0
211	20240405	151900	508390259	2005	2000	2005	1998	1001
212	20240405	151800	506390252	2005	2005	2005	2005	0
213	20240405	151700	506390252	2005	2005	2005	2005	0
214	20240405	151600	506390252	2005	2000	2005	2000	533
215	20240405	151500	505324087	2005	2005	2005	1998	4
216	20240405	151400	505316081	2000	1999	2000	1998	450
217	20240405	151300	504416831	2005	1999	2005	1999	329
218	20240405	151200	503759154	1999	2000	2005	1999	3150
219	20240405	151100	497452654	2005	2005	2005	2005	10
220	20240405	151000	497432604	2010	2010	2010	2010	0
221	20240405	150900	497432604	2010	2005	2010	2005	301
222	20240405	150800	496827844	2010	2010	2010	2010	100
223	20240405	150700	496626844	2010	2010	2010	2010	0
224	20240405	150600	496626844	2010	2010	2010	2010	0
225	20240405	150500	496626844	2010	2010	2010	2010	15
226	20240405	150400	496596694	1997	2000	2010	1997	14313
227	20240405	150300	467983329	2010	2005	2010	2000	261
228	20240405	150200	467461219	2010	2010	2010	2010	3031
229	20240405	150100	461368909	2005	2005	2005	2005	0
230	20240405	150000	461368909	2005	2005	2005	2005	10
231	20240405	145900	461348859	2005	2005	2005	2005	10
232	20240405	145800	461328809	2010	2010	2010	2010	1
233	20240405	145700	461326799	2010	2010	2010	2010	0
234	20240405	145600	461326799	2010	2010	2010	2010	0
235	20240405	145500	461326799	2010	2010	2010	2010	1
236	20240405	145400	461324789	2005	2005	2005	2005	9
237	20240405	145300	461306744	2010	2010	2010	2010	0
238	20240405	145200	461306744	2010	2010	2010	2010	1
239	20240405	145100	461304734	2005	2005	2005	2005	109
240	20240405	145000	461086189	2005	2005	2005	2005	1
241	20240405	144900	461084184	2000	2005	2005	2000	62
242	20240405	144800	460959929	2000	2005	2010	2000	131
243	20240405	144700	460697314	2010	2010	2010	2010	1
244	20240405	144600	460695304	2005	2005	2005	2005	410
245	20240405	144500	459873254	2010	2010	2010	2010	1
246	20240405	144400	459871244	1999	2005	2005	1999	6656
247	20240405	144300	446549936	2010	2010	2010	2010	1
248	20240405	144200	446547926	2015	2015	2015	2015	5
249	20240405	144100	446537851	2015	2015	2015	2015	0
250	20240405	144000	446537851	2015	2015	2015	2015	0
251	20240405	143900	446537851	2015	2015	2015	2015	4
252	20240405	143800	446529791	2015	2010	2015	2010	6
253	20240405	143700	446517726	2010	2010	2010	2010	4
254	20240405	143600	446509686	2015	2015	2015	2015	0
255	20240405	143500	446509686	2015	2015	2015	2015	0
256	20240405	143400	446509686	2015	2015	2015	2015	0
257	20240405	143300	446509686	2015	2015	2015	2015	0
258	20240405	143200	446509686	2015	2010	2015	2010	10
259	20240405	143100	446489581	2010	2010	2010	2010	0
260	20240405	143000	446489581	2010	2010	2010	2010	66
261	20240405	142900	446356921	2015	2015	2015	2015	1
262	20240405	142800	446354906	2010	2010	2010	2010	5
263	20240405	142700	446344856	2015	2010	2015	2010	36
264	20240405	142600	446272491	2015	2010	2015	2010	10
265	20240405	142500	446252386	2015	2015	2015	2015	0
266	20240405	142400	446252386	2015	2015	2015	2015	2
267	20240405	142300	446248356	2015	2015	2015	2015	200
268	20240405	142200	445845356	2015	2015	2015	2015	0
269	20240405	142100	445845356	2015	2015	2015	2015	497
270	20240405	142000	444843901	2010	2015	2015	2010	3483
271	20240405	141900	437825706	2015	2015	2015	2015	552
272	20240405	141800	436713426	2015	2015	2015	2015	50
273	20240405	141700	436612676	2010	2010	2010	2010	1103
274	20240405	141600	434395646	2010	2010	2010	2010	0
275	20240405	141500	434395646	2010	2005	2010	2005	1038
276	20240405	141400	432314446	2005	2005	2005	2000	1706
277	20240405	141300	428895916	2005	2005	2005	2005	1
278	20240405	141200	428893911	2005	2005	2005	2005	0
279	20240405	141100	428893911	2005	2005	2005	2005	0
280	20240405	141000	428893911	2005	2005	2005	2005	1
281	20240405	140900	428891906	2000	2000	2005	2000	110
282	20240405	140800	428671901	2005	2005	2005	2005	0
283	20240405	140700	428671901	2005	2000	2005	2000	2293
284	20240405	140600	424085896	2000	2000	2000	2000	0
285	20240405	140500	424085896	2000	2000	2000	2000	1
286	20240405	140400	424083896	1999	1999	1999	1999	9
287	20240405	140300	424065905	2005	2005	2005	2005	0
288	20240405	140200	424065905	2005	2005	2005	2005	0
289	20240405	140100	424065905	2005	2005	2005	2005	0
290	20240405	140000	424065905	2005	2005	2005	2005	0
291	20240405	135900	424065905	2005	2000	2005	2000	507
292	20240405	135800	423051895	1999	1998	1999	1997	1035
293	20240405	135700	420982973	1998	1997	1998	1997	1329
294	20240405	135600	418327933	1997	1997	1997	1997	0
295	20240405	135500	418327933	1997	1997	1997	1997	0
296	20240405	135400	418327933	1997	1996	1997	1996	305
297	20240405	135300	417719152	1996	1994	1996	1994	11
298	20240405	135200	417697214	1996	1996	1996	1996	0
299	20240405	135100	417697214	1996	1996	1996	1996	0
300	20240405	135000	417697214	1996	1996	1996	1996	79
301	20240405	134900	417539530	1996	1996	1996	1996	2
302	20240405	134800	417535538	1996	1996	1996	1996	1
303	20240405	134700	417533542	1995	1996	1996	1995	3061
304	20240405	134600	411426846	1997	1997	1997	1997	1
305	20240405	134500	411424849	1995	1995	1995	1995	0
306	20240405	134400	411424849	1995	1997	1997	1995	210
307	20240405	134300	411005879	1997	1997	1997	1997	500
308	20240405	134200	410007379	1997	1997	1997	1996	10810
309	20240405	134100	388421431	1997	1998	1998	1997	31
310	20240405	134000	388359502	1998	1999	1999	1998	230
311	20240405	133900	387899922	1999	1999	1999	1999	0
312	20240405	133800	387899922	1999	1999	1999	1999	77
313	20240405	133700	387745999	1998	1998	1998	1998	212
314	20240405	133600	387322423	1998	1998	1998	1998	9
315	20240405	133500	387304441	1998	1998	1998	1998	0
316	20240405	133400	387304441	1998	1998	1998	1998	59
317	20240405	133300	387186559	1999	1999	1999	1999	0
318	20240405	133200	387186559	1999	1998	1999	1998	12
319	20240405	133100	387162581	1998	1998	1998	1998	0
320	20240405	133000	387162581	1998	1998	1998	1998	9
321	20240405	132900	387144599	2000	2000	2000	2000	0
322	20240405	132800	387144599	2000	2000	2000	2000	0
323	20240405	132700	387144599	2000	2000	2000	2000	0
324	20240405	132600	387144599	2000	2000	2000	2000	106
325	20240405	132500	386932599	2000	2000	2000	2000	3
326	20240405	132400	386926599	2005	2005	2005	2005	0
327	20240405	132300	386926599	2005	2005	2005	2005	500
328	20240405	132200	385924099	2005	2000	2005	2000	472
329	20240405	132100	384980089	1996	1996	1996	1996	349
330	20240405	132000	384283485	1997	1997	1997	1997	6
331	20240405	131900	384271503	1997	1999	1999	1997	59
332	20240405	131800	384153580	2000	2000	2000	2000	0
333	20240405	131700	384153580	2000	2000	2000	2000	30
334	20240405	131600	384093580	2005	2005	2005	2005	0
335	20240405	131500	384093580	2005	2005	2005	2005	0
336	20240405	131400	384093580	2005	1997	2005	1997	1695
337	20240405	131300	380703605	2000	2000	2000	2000	0
338	20240405	131200	380703605	2000	1999	2000	1999	500
339	20240405	131100	379703655	2000	1999	2000	1999	752
340	20240405	131000	378200205	1999	1999	1999	1999	0
341	20240405	130900	378200205	1999	1999	1999	1999	100
342	20240405	130800	378000305	1995	1995	1995	1995	9
343	20240405	130700	377982350	1995	1995	1995	1995	0
344	20240405	130600	377982350	1995	1995	1995	1995	0
345	20240405	130500	377982350	1995	1995	1995	1995	10
346	20240405	130400	377962400	1995	1995	1995	1995	15
347	20240405	130300	377932475	1995	1995	1995	1995	0
348	20240405	130200	377932475	1995	1998	1998	1995	415
349	20240405	130100	377103332	1998	1995	1998	1995	11
350	20240405	130000	377081384	1998	1998	1998	1998	0
351	20240405	125900	377081384	1998	1998	1998	1998	50
352	20240405	125800	376981484	1998	1998	1998	1998	0
353	20240405	125700	376981484	1998	1996	1998	1991	36
354	20240405	125600	376909671	1996	1996	1996	1996	500
355	20240405	125500	375911671	1996	1996	1996	1996	1
356	20240405	125400	375909675	1996	1995	1996	1995	201
357	20240405	125300	375508588	1988	1993	1995	1988	1202
358	20240405	125200	373111076	1993	1993	1993	1993	0
359	20240405	125100	373111076	1993	1993	1993	1988	32
360	20240405	125000	373047445	1993	1993	1993	1993	34
361	20240405	124900	372979683	1993	1993	1993	1993	12
362	20240405	124800	372955767	1987	1987	1987	1987	0
363	20240405	124700	372955767	1987	1987	1987	1987	4
364	20240405	124600	372947819	1987	1987	1987	1987	9
365	20240405	124500	372929936	1986	1986	1986	1986	0
366	20240405	124400	372929936	1986	1986	1986	1986	0
367	20240405	124300	372929936	1986	1986	1986	1986	6
368	20240405	124200	372918020	1985	1985	1985	1985	0
369	20240405	124100	372918020	1985	1985	1985	1985	25
370	20240405	124000	372868395	1985	1985	1985	1985	10
371	20240405	123900	372848545	1985	1985	1985	1985	0
372	20240405	123800	372848545	1985	1985	1985	1985	29
373	20240405	123700	372790980	1985	1985	1985	1985	0
374	20240405	123600	372790980	1985	1985	1985	1985	0
375	20240405	123500	372790980	1985	1985	1985	1985	9
376	20240405	123400	372773115	1984	1984	1984	1984	0
377	20240405	123300	372773115	1984	1984	1984	1984	0
378	20240405	123200	372773115	1984	1984	1984	1984	0
379	20240405	123100	372773115	1984	1984	1984	1984	0
380	20240405	123000	372773115	1984	1984	1984	1984	0
381	20240405	122900	372773115	1984	1984	1984	1984	9
382	20240405	122800	372755259	1984	1989	1989	1984	4984
383	20240405	122700	362855926	1990	1990	1990	1990	5
384	20240405	122600	362845976	1990	1990	1990	1990	11
385	20240405	122500	362824086	1994	1994	1994	1994	0
386	20240405	122400	362824086	1994	1994	1994	1994	2
387	20240405	122300	362820098	1990	1990	1990	1990	9
388	20240405	122200	362802188	1994	1994	1994	1994	0
389	20240405	122100	362802188	1994	1994	1994	1994	1
390	20240405	122000	362800194	1994	1989	1994	1989	44
391	20240405	121900	362712558	1988	1987	1988	1987	106
392	20240405	121800	362501930	1988	1988	1988	1988	5
393	20240405	121700	362491990	1989	1989	1989	1989	0
394	20240405	121600	362491990	1989	1988	1989	1988	5
395	20240405	121500	362482049	1988	1988	1988	1988	0
396	20240405	121400	362482049	1988	1988	1988	1988	140
397	20240405	121300	362203729	1989	1989	1989	1989	5
398	20240405	121200	362193784	1989	1989	1989	1989	1
399	20240405	121100	362191795	1988	1988	1988	1988	0
400	20240405	121000	362191795	1988	1988	1988	1988	0
401	20240405	120900	362191795	1988	1988	1988	1988	0
402	20240405	120800	362191795	1988	1988	1988	1988	0
403	20240405	120700	362191795	1988	1988	1988	1988	18
404	20240405	120600	362156011	1988	1988	1988	1988	100
405	20240405	120500	361957211	1988	1988	1988	1988	0
406	20240405	120400	361957211	1988	1988	1988	1988	0
407	20240405	120300	361957211	1988	1988	1988	1988	300
408	20240405	120200	361360811	1988	1988	1988	1988	0
409	20240405	120100	361360811	1988	1988	1988	1988	106
410	20240405	120000	361150083	1986	1986	1986	1986	0
411	20240405	115900	361150083	1986	1986	1986	1986	99
412	20240405	115800	360953469	1986	1986	1986	1986	1
413	20240405	115700	360951483	1984	1984	1984	1984	0
414	20240405	115600	360951483	1984	1984	1984	1984	9
415	20240405	115500	360933627	1984	1984	1984	1984	0
416	20240405	115400	360933627	1984	1984	1984	1984	0
417	20240405	115300	360933627	1984	1984	1984	1984	0
418	20240405	115200	360933627	1984	1984	1984	1984	7
419	20240405	115100	360919739	1984	1984	1984	1984	0
420	20240405	115000	360919739	1984	1984	1984	1984	2
421	20240405	114900	360915771	1987	1987	1987	1987	18
422	20240405	114800	360880005	1987	1987	1987	1987	496
423	20240405	114700	359894453	1982	1985	1985	1982	563
424	20240405	114600	358778005	1982	1982	1982	1982	0
425	20240405	114500	358778005	1982	1986	1986	1982	10239
426	20240405	114400	338466844	1986	1986	1986	1986	9
427	20240405	114300	338448970	1987	1987	1987	1987	0
428	20240405	114200	338448970	1987	1987	1987	1987	0
429	20240405	114100	338448970	1987	1986	1987	1985	61
430	20240405	114000	338327880	1987	1987	1987	1987	1
431	20240405	113900	338325893	1985	1987	1987	1985	1009
432	20240405	113800	336323010	1988	1988	1988	1988	0
433	20240405	113700	336323010	1988	1988	1988	1988	0
434	20240405	113600	336323010	1988	1988	1988	1988	0
435	20240405	113500	336323010	1988	1988	1988	1988	1
436	20240405	113400	336321022	1987	1987	1987	1987	0
437	20240405	113300	336321022	1987	1987	1987	1987	1010
438	20240405	113200	334314152	1988	1988	1988	1988	0
439	20240405	113100	334314152	1988	1988	1988	1988	1
440	20240405	113000	334312164	1988	1988	1988	1988	256
441	20240405	112900	333803236	1988	1987	1988	1987	21
442	20240405	112800	333761506	1987	1985	1987	1985	10
443	20240405	112700	333741654	1987	1986	1987	1986	51
444	20240405	112600	333640367	1986	1986	1986	1986	0
445	20240405	112500	333640367	1986	1986	1986	1986	0
446	20240405	112400	333640367	1986	1984	1986	1984	2903
447	20240405	112300	327880813	1984	1984	1984	1984	1000
448	20240405	112200	325896813	1984	1982	1984	1982	19
449	20240405	112100	325859135	1983	1983	1983	1983	1737
450	20240405	112000	322414664	1983	1983	1983	1983	1433
451	20240405	111900	319573025	1983	1983	1983	1983	100
452	20240405	111800	319374725	1982	1983	1983	1982	400
453	20240405	111700	318581696	1983	1983	1983	1983	3677
454	20240405	111600	311290205	1984	1984	1984	1984	0
455	20240405	111500	311290205	1984	1983	1984	1983	301
456	20240405	111400	310693321	1983	1984	1984	1983	1277
457	20240405	111300	308159942	1985	1985	1985	1985	200
458	20240405	111200	307762942	1985	1985	1985	1985	300
459	20240405	111100	307167442	1984	1984	1984	1984	189
460	20240405	111000	306792466	1984	1984	1984	1984	75
461	20240405	110900	306643666	1983	1983	1983	1983	0
462	20240405	110800	306643666	1983	1983	1983	1983	0
463	20240405	110700	306643666	1983	1983	1983	1983	0
464	20240405	110600	306643666	1983	1983	1985	1983	623
465	20240405	110500	305408223	1983	1984	1985	1982	7210
466	20240405	110400	291108135	1985	1986	1986	1985	6488
467	20240405	110300	278229447	1986	1986	1986	1986	515
468	20240405	110200	277206657	1986	1986	1986	1986	50
469	20240405	110100	277107357	1986	1986	1986	1986	1
470	20240405	110000	277105371	1986	1985	1986	1985	20
471	20240405	105900	277065661	1986	1986	1986	1985	57
472	20240405	105800	276952496	1986	1986	1986	1986	0
473	20240405	105700	276952496	1986	1986	1986	1986	1
474	20240405	105600	276950510	1986	1986	1986	1986	250
475	20240405	105500	276454010	1986	1986	1986	1986	95
476	20240405	105400	276265340	1986	1987	1987	1986	1868
477	20240405	105300	272555482	1986	1986	1986	1986	0
478	20240405	105200	272555482	1986	1986	1986	1986	0
479	20240405	105100	272555482	1986	1987	1987	1986	5
480	20240405	105000	272545550	1986	1986	1986	1986	0
481	20240405	104900	272545550	1986	1986	1986	1986	9
482	20240405	104800	272527676	1988	1988	1988	1988	62
483	20240405	104700	272404420	1987	1986	1987	1986	1200
484	20240405	104600	270020820	1986	1986	1986	1986	0
485	20240405	104500	270020820	1986	1986	1986	1986	30
486	20240405	104400	269961240	1986	1986	1986	1986	0
487	20240405	104300	269961240	1986	1986	1986	1986	2863
488	20240405	104200	264275322	1987	1987	1987	1987	0
489	20240405	104100	264275322	1987	1987	1987	1987	0
490	20240405	104000	264275322	1987	1987	1987	1987	7
491	20240405	103900	264261413	1988	1988	1988	1988	61
492	20240405	103800	264140145	1986	1986	1986	1986	19
493	20240405	103700	264102411	1988	1986	1988	1986	505
494	20240405	103600	263099471	1987	1988	1988	1987	101
495	20240405	103500	262898684	1988	1988	1988	1988	50
496	20240405	103400	262799284	1988	1988	1988	1988	55
497	20240405	103300	262689944	1986	1988	1988	1986	100
498	20240405	103200	262491244	1988	1986	1988	1986	1009
499	20240405	103100	260485370	1986	1986	1986	1986	50
500	20240405	103000	260386070	1988	1988	1988	1988	6
501	20240405	102900	260374142	1986	1988	1988	1986	935
502	20240405	102800	258517224	1988	1994	1994	1987	3252
503	20240405	102700	252053839	1988	1988	1988	1988	671
504	20240405	102600	250719891	1988	1994	1994	1988	50
505	20240405	102500	250620251	1994	1994	1994	1994	5
506	20240405	102400	250610281	1994	1987	1994	1987	1336
507	20240405	102300	247954949	1987	1988	1994	1987	619
508	20240405	102200	246724863	1988	1988	1988	1988	526
509	20240405	102100	245679175	1988	1988	1988	1988	1
510	20240405	102000	245677187	1988	1988	1988	1988	0
511	20240405	101900	245677187	1988	1988	1988	1988	0
512	20240405	101800	245677187	1988	1988	1988	1988	5
513	20240405	101700	245667247	1987	1987	1987	1986	607
514	20240405	101600	244461243	1988	1988	1988	1988	1
515	20240405	101500	244459255	1988	1987	1988	1987	60
516	20240405	101400	244339976	1986	1986	1986	1986	0
517	20240405	101300	244339976	1986	1986	1986	1986	0
518	20240405	101200	244339976	1986	1986	1986	1986	1
519	20240405	101100	244337990	1986	1986	1987	1986	1224
520	20240405	101000	241906426	1986	1986	1986	1986	43
521	20240405	100900	241821028	1987	1986	1987	1986	1009
522	20240405	100800	239817142	1985	1985	1985	1985	0
523	20240405	100700	239817142	1985	1985	1986	1985	1066
524	20240405	100600	237700132	1985	1986	1986	1985	510
525	20240405	100500	236687772	1986	1987	1987	1986	1935
526	20240405	100400	232844861	1986	1987	1987	1986	1240
527	20240405	100300	230381981	1988	1988	1988	1988	431
528	20240405	100200	229525153	1988	1988	1988	1988	1
529	20240405	100100	229523165	1987	1987	1987	1987	2
530	20240405	100000	229519191	1986	1986	1986	1986	0
531	20240405	095900	229519191	1986	1986	1987	1986	945
532	20240405	095800	227642371	1987	1989	1989	1987	2281
533	20240405	095700	223109959	1989	1990	1990	1989	1073
534	20240405	095600	220975760	1990	1991	1991	1989	515
535	20240405	095500	219950424	1988	1988	1988	1988	10
536	20240405	095400	219930544	1989	1989	1989	1989	14
537	20240405	095300	219902698	1990	1992	1992	1990	203
538	20240405	095200	219498464	1992	1992	1992	1992	156
539	20240405	095100	219187712	1992	1992	1992	1992	237
540	20240405	095000	218715608	1992	1988	1992	1988	5879
541	20240405	094900	207011388	1988	1991	1991	1987	345
542	20240405	094800	206325536	1991	1987	1991	1987	362
543	20240405	094700	205606234	1987	1986	1987	1986	701
544	20240405	094600	204214046	1986	1986	1986	1985	117
545	20240405	094500	203981734	1985	1986	1986	1985	1214
546	20240405	094400	201571240	1986	1985	1986	1985	377
547	20240405	094300	200822894	1985	1985	1985	1985	16
548	20240405	094200	200791134	1985	1985	1985	1985	12
549	20240405	094100	200767314	1985	1984	1985	1984	666
550	20240405	094000	199445470	1984	1984	1984	1984	1333
551	20240405	093900	196800798	1984	1985	1985	1984	3
552	20240405	093800	196794844	1985	1985	1985	1985	16
553	20240405	093700	196763084	1985	1984	1985	1983	1832
554	20240405	093600	193129715	1985	1986	1986	1985	353
555	20240405	093500	192428902	1986	1986	1986	1986	483
556	20240405	093400	191469664	1986	1986	1986	1986	196
557	20240405	093300	191080408	1986	1986	1986	1986	821
558	20240405	093200	189449902	1987	1986	1987	1986	584
559	20240405	093100	188290013	1985	1985	1985	1985	14
560	20240405	093000	188262223	1985	1986	1986	1985	2
561	20240405	092900	188258252	1986	1982	1986	1982	403
562	20240405	092800	187458498	1985	1985	1985	1985	50
563	20240405	092700	187359248	1982	1982	1982	1982	350
564	20240405	092600	186665548	1982	1983	1983	1981	3008
565	20240405	092500	180705496	1982	1983	1983	1982	5482
566	20240405	092400	169840122	1985	1983	1985	1983	133
567	20240405	092300	169576381	1985	1988	1988	1985	1238
568	20240405	092200	167117030	1988	1988	1988	1988	0
569	20240405	092100	167117030	1988	1988	1988	1988	0
570	20240405	092000	167117030	1988	1994	1994	1988	2
571	20240405	091900	167113048	1990	1988	1994	1987	501
572	20240405	091800	166116089	1988	1996	1996	1988	112
573	20240405	091700	165892661	1996	1997	1997	1996	250
574	20240405	091600	165393561	1998	1986	1998	1986	8011
575	20240405	091500	149448327	1986	1986	1986	1986	243
576	20240405	091400	148965729	1986	1986	1988	1986	2044
577	20240405	091300	144906221	1986	1986	1986	1986	10
578	20240405	091200	144886361	1986	1982	1986	1981	382
579	20240405	091100	144128401	1986	1986	1986	1986	44
580	20240405	091000	144041017	1982	1982	1986	1982	501
581	20240405	090900	143048031	1982	1981	1982	1981	1215
582	20240405	090800	140641056	1982	1982	1982	1981	1769
583	20240405	090700	137136583	1982	1990	1990	1982	228
584	20240405	090600	136683319	1989	1980	1989	1975	3301
585	20240405	090500	130153303	1980	1987	1987	1980	781
586	20240405	090400	128603603	1987	1974	1988	1974	2676
587	20240405	090300	123300630	1973	1966	1973	1965	2035
588	20240405	090200	119293433	1965	1973	1973	1965	5701
589	20240405	090100	108078897	1970	1985	1985	1970	2077
590	20240405	090000	103981213	1980	1965	1993	1964	52877