KissMeData/007210/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	185000	876378570	1985	1985	1985	1985	12875
3	20240703	184900	876378570	1985	1985	1985	1985	0
4	20240703	184800	876378570	1985	1985	1985	1985	0
5	20240703	184700	876378570	1985	1985	1985	1985	0
6	20240703	184600	876378570	1985	1985	1985	1985	0
7	20240703	184500	876378570	1985	1985	1985	1985	0
8	20240703	184400	876378570	1985	1985	1985	1985	0
9	20240703	184300	876378570	1985	1985	1985	1985	0
10	20240703	184200	876378570	1985	1985	1985	1985	0
11	20240703	184100	876378570	1985	1985	1985	1985	0
12	20240703	184000	876378570	1985	1985	1985	1985	0
13	20240703	183900	876378570	1985	1985	1985	1985	0
14	20240703	183800	876378570	1985	1985	1985	1985	0
15	20240703	183700	876378570	1985	1985	1985	1985	0
16	20240703	183600	876378570	1985	1985	1985	1985	0
17	20240703	183500	876378570	1985	1985	1985	1985	0
18	20240703	183400	876378570	1985	1985	1985	1985	0
19	20240703	183300	876378570	1985	1985	1985	1985	0
20	20240703	183200	876378570	1985	1985	1985	1985	0
21	20240703	183100	876378570	1985	1985	1985	1985	0
22	20240703	183000	876378570	1985	1985	1985	1985	0
23	20240703	182900	876378570	1985	1985	1985	1985	0
24	20240703	182800	876378570	1985	1985	1985	1985	0
25	20240703	182700	876378570	1985	1985	1985	1985	0
26	20240703	182600	876378570	1985	1985	1985	1985	0
27	20240703	182500	876378570	1985	1985	1985	1985	0
28	20240703	182400	876378570	1985	1985	1985	1985	0
29	20240703	182300	876378570	1985	1985	1985	1985	0
30	20240703	182200	876378570	1985	1985	1985	1985	0
31	20240703	182100	876378570	1985	1985	1985	1985	0
32	20240703	182000	876378570	1985	1985	1985	1985	12875
33	20240703	181900	876378570	1985	1985	1985	1985	0
34	20240703	181800	876378570	1985	1985	1985	1985	0
35	20240703	181700	876378570	1985	1985	1985	1985	0
36	20240703	181600	876378570	1985	1985	1985	1985	0
37	20240703	181500	876378570	1985	1985	1985	1985	0
38	20240703	181400	876378570	1985	1985	1985	1985	0
39	20240703	181300	876378570	1985	1985	1985	1985	0
40	20240703	181200	876378570	1985	1985	1985	1985	0
41	20240703	181100	876378570	1985	1985	1985	1985	0
42	20240703	181000	876378570	1985	1985	1985	1985	0
43	20240703	180900	876378570	1985	1985	1985	1985	0
44	20240703	180800	876378570	1985	1985	1985	1985	0
45	20240703	180700	876378570	1985	1985	1985	1985	0
46	20240703	180600	876378570	1985	1985	1985	1985	0
47	20240703	180500	876378570	1985	1985	1985	1985	0
48	20240703	180400	876378570	1985	1985	1985	1985	0
49	20240703	180300	876378570	1985	1985	1985	1985	0
50	20240703	180200	876378570	1985	1985	1985	1985	0
51	20240703	180100	876378570	1985	1985	1985	1985	0
52	20240703	180000	876378570	1985	1985	1985	1985	0
53	20240703	175900	876378570	1985	1985	1985	1985	0
54	20240703	175800	876378570	1985	1985	1985	1985	0
55	20240703	175700	876378570	1985	1985	1985	1985	0
56	20240703	175600	876378570	1985	1985	1985	1985	0
57	20240703	175500	876378570	1985	1985	1985	1985	0
58	20240703	175400	876378570	1985	1985	1985	1985	0
59	20240703	175300	876378570	1985	1985	1985	1985	0
60	20240703	175200	876378570	1985	1985	1985	1985	0
61	20240703	175100	876378570	1985	1985	1985	1985	0
62	20240703	175000	876378570	1985	1985	1985	1985	12875
63	20240703	174900	876378570	1985	1985	1985	1985	0
64	20240703	174800	876378570	1985	1985	1985	1985	0
65	20240703	174700	876378570	1985	1985	1985	1985	0
66	20240703	174600	876378570	1985	1985	1985	1985	0
67	20240703	174500	876378570	1985	1985	1985	1985	0
68	20240703	174400	876378570	1985	1985	1985	1985	0
69	20240703	174300	876378570	1985	1985	1985	1985	0
70	20240703	174200	876378570	1985	1985	1985	1985	0
71	20240703	174100	876378570	1985	1985	1985	1985	0
72	20240703	174000	876378570	1985	1985	1985	1985	0
73	20240703	173900	876378570	1985	1985	1985	1985	0
74	20240703	173800	876378570	1985	1985	1985	1985	0
75	20240703	173700	876378570	1985	1985	1985	1985	0
76	20240703	173600	876378570	1985	1985	1985	1985	0
77	20240703	173500	876378570	1985	1985	1985	1985	0
78	20240703	173400	876378570	1985	1985	1985	1985	0
79	20240703	173300	876378570	1985	1985	1985	1985	0
80	20240703	173200	876378570	1985	1985	1985	1985	0
81	20240703	173100	876378570	1985	1985	1985	1985	0
82	20240703	173000	876378570	1985	1985	1985	1985	0
83	20240703	172900	876378570	1985	1985	1985	1985	0
84	20240703	172800	876378570	1985	1985	1985	1985	0
85	20240703	172700	876378570	1985	1985	1985	1985	0
86	20240703	172600	876378570	1985	1985	1985	1985	0
87	20240703	172500	876378570	1985	1985	1985	1985	0
88	20240703	172400	876378570	1985	1985	1985	1985	0
89	20240703	172300	876378570	1985	1985	1985	1985	0
90	20240703	172200	876378570	1985	1985	1985	1985	0
91	20240703	172100	876378570	1985	1985	1985	1985	0
92	20240703	172000	876378570	1985	1985	1985	1985	12875
93	20240703	171900	876378570	1985	1985	1985	1985	0
94	20240703	171800	876378570	1985	1985	1985	1985	0
95	20240703	171700	876378570	1985	1985	1985	1985	0
96	20240703	171600	876378570	1985	1985	1985	1985	0
97	20240703	171500	876378570	1985	1985	1985	1985	0
98	20240703	171400	876378570	1985	1985	1985	1985	0
99	20240703	171300	876378570	1985	1985	1985	1985	0
100	20240703	171200	876378570	1985	1985	1985	1985	0
101	20240703	171100	876378570	1985	1985	1985	1985	0
102	20240703	171000	876378570	1985	1985	1985	1985	0
103	20240703	170900	876378570	1985	1985	1985	1985	0
104	20240703	170800	876378570	1985	1985	1985	1985	0
105	20240703	170700	876378570	1985	1985	1985	1985	0
106	20240703	170600	876378570	1985	1985	1985	1985	0
107	20240703	170500	876378570	1985	1985	1985	1985	0
108	20240703	170400	876378570	1985	1985	1985	1985	0
109	20240703	170300	876378570	1985	1985	1985	1985	0
110	20240703	170200	876378570	1985	1985	1985	1985	0
111	20240703	170100	876378570	1985	1985	1985	1985	0
112	20240703	170000	876378570	1985	1985	1985	1985	0
113	20240703	165900	876378570	1985	1985	1985	1985	0
114	20240703	165800	876378570	1985	1985	1985	1985	0
115	20240703	165700	876378570	1985	1985	1985	1985	0
116	20240703	165600	876378570	1985	1985	1985	1985	0
117	20240703	165500	876378570	1985	1985	1985	1985	0
118	20240703	165400	876378570	1985	1985	1985	1985	0
119	20240703	165300	876378570	1985	1985	1985	1985	0
120	20240703	165200	876378570	1985	1985	1985	1985	0
121	20240703	165100	876378570	1985	1985	1985	1985	0
122	20240703	165000	876378570	1985	1985	1985	1985	12875
123	20240703	164900	876378570	1985	1985	1985	1985	0
124	20240703	164800	876378570	1985	1985	1985	1985	0
125	20240703	164700	876378570	1985	1985	1985	1985	0
126	20240703	164600	876378570	1985	1985	1985	1985	0
127	20240703	164500	876378570	1985	1985	1985	1985	0
128	20240703	164400	876378570	1985	1985	1985	1985	0
129	20240703	164300	876378570	1985	1985	1985	1985	0
130	20240703	164200	876378570	1985	1985	1985	1985	0
131	20240703	164100	876378570	1985	1985	1985	1985	0
132	20240703	164000	876378570	1985	1985	1985	1985	0
133	20240703	163900	876378570	1985	1985	1985	1985	0
134	20240703	163800	876378570	1985	1985	1985	1985	0
135	20240703	163700	876378570	1985	1985	1985	1985	0
136	20240703	163600	876378570	1985	1985	1985	1985	0
137	20240703	163500	876378570	1985	1985	1985	1985	0
138	20240703	163400	876378570	1985	1985	1985	1985	0
139	20240703	163300	876378570	1985	1985	1985	1985	0
140	20240703	163200	876378570	1985	1985	1985	1985	0
141	20240703	163100	876378570	1985	1985	1985	1985	0
142	20240703	163000	876378570	1985	1985	1985	1985	0
143	20240703	162900	876378570	1985	1985	1985	1985	0
144	20240703	162800	876378570	1985	1985	1985	1985	0
145	20240703	162700	876378570	1985	1985	1985	1985	0
146	20240703	162600	876378570	1985	1985	1985	1985	0
147	20240703	162500	876378570	1985	1985	1985	1985	0
148	20240703	162400	876378570	1985	1985	1985	1985	0
149	20240703	162300	876378570	1985	1985	1985	1985	0
150	20240703	162200	876378570	1985	1985	1985	1985	0
151	20240703	162100	876378570	1985	1985	1985	1985	0
152	20240703	162000	876378570	1985	1985	1985	1985	12875
153	20240703	161900	876378570	1985	1985	1985	1985	0
154	20240703	161800	876378570	1985	1985	1985	1985	0
155	20240703	161700	876378570	1985	1985	1985	1985	0
156	20240703	161600	876378570	1985	1985	1985	1985	0
157	20240703	161500	876378570	1985	1985	1985	1985	0
158	20240703	161400	876378570	1985	1985	1985	1985	0
159	20240703	161300	876378570	1985	1985	1985	1985	0
160	20240703	161200	876378570	1985	1985	1985	1985	0
161	20240703	161100	876378570	1985	1985	1985	1985	0
162	20240703	161000	876378570	1985	1985	1985	1985	0
163	20240703	160900	876378570	1985	1985	1985	1985	0
164	20240703	160800	876378570	1985	1985	1985	1985	0
165	20240703	160700	876378570	1985	1985	1985	1985	0
166	20240703	160600	876378570	1985	1985	1985	1985	0
167	20240703	160500	876378570	1985	1985	1985	1985	0
168	20240703	160400	876378570	1985	1985	1985	1985	0
169	20240703	160300	876378570	1985	1985	1985	1985	0
170	20240703	160200	876378570	1985	1985	1985	1985	0
171	20240703	160100	876378570	1985	1985	1985	1985	0
172	20240703	160000	876378570	1985	1985	1985	1985	0
173	20240703	155900	876378570	1985	1985	1985	1985	0
174	20240703	155800	876378570	1985	1985	1985	1985	0
175	20240703	155700	876378570	1985	1985	1985	1985	0
176	20240703	155600	876378570	1985	1985	1985	1985	0
177	20240703	155500	876378570	1985	1985	1985	1985	0
178	20240703	155400	876378570	1985	1985	1985	1985	0
179	20240703	155300	876378570	1985	1985	1985	1985	0
180	20240703	155200	876378570	1985	1985	1985	1985	0
181	20240703	155100	876378570	1985	1985	1985	1985	0
182	20240703	155000	876378570	1985	1985	1985	1985	12875
183	20240703	154900	876378570	1985	1985	1985	1985	0
184	20240703	154800	876378570	1985	1985	1985	1985	0
185	20240703	154700	876378570	1985	1985	1985	1985	0
186	20240703	154600	876378570	1985	1985	1985	1985	0
187	20240703	154500	876378570	1985	1985	1985	1985	0
188	20240703	154400	876378570	1985	1985	1985	1985	0
189	20240703	154300	876378570	1985	1985	1985	1985	0
190	20240703	154200	876378570	1985	1985	1985	1985	0
191	20240703	154100	876378570	1985	1985	1985	1985	0
192	20240703	154000	876378570	1985	1985	1985	1985	0
193	20240703	153900	876378570	1985	1985	1985	1985	0
194	20240703	153800	876378570	1985	1985	1985	1985	0
195	20240703	153700	876378570	1985	1985	1985	1985	0
196	20240703	153600	876378570	1985	1985	1985	1985	0
197	20240703	153500	876378570	1985	1985	1985	1985	0
198	20240703	153400	876378570	1985	1985	1985	1985	0
199	20240703	153300	876378570	1985	1985	1985	1985	0
200	20240703	153200	876378570	1985	1985	1985	1985	0
201	20240703	153100	876378570	1985	1985	1985	1985	0
202	20240703	153000	876378570	1985	1985	1985	1985	12875
203	20240703	152900	850821695	1986	1986	1986	1986	0
204	20240703	152800	850821695	1986	1986	1986	1986	0
205	20240703	152700	850821695	1986	1986	1986	1986	0
206	20240703	152600	850821695	1986	1986	1986	1986	0
207	20240703	152500	850821695	1986	1986	1986	1986	0
208	20240703	152400	850821695	1986	1986	1986	1986	0
209	20240703	152300	850821695	1986	1986	1986	1986	0
210	20240703	152200	850821695	1986	1986	1986	1986	0
211	20240703	152100	850821695	1986	1986	1986	1986	0
212	20240703	152000	850821695	1986	1986	1986	1986	0
213	20240703	151900	850821695	1986	1988	1988	1986	975
214	20240703	151800	848885135	1988	1986	1988	1986	79
215	20240703	151700	848728238	1987	1986	1987	1986	219
216	20240703	151600	848293302	1986	1986	1987	1986	223
217	20240703	151500	847850324	1987	1987	1987	1987	1973
218	20240703	151400	843929973	1987	1987	1987	1987	468
219	20240703	151300	843000057	1988	1988	1988	1988	1165
220	20240703	151200	840684037	1988	1988	1988	1988	886
221	20240703	151100	838922669	1993	1987	1993	1987	670
222	20240703	151000	837589656	1988	1988	1988	1988	48
223	20240703	150900	837494232	1988	1988	1988	1988	468
224	20240703	150800	836563848	1989	1992	1992	1989	3
225	20240703	150700	836557875	1988	1988	1988	1988	592
226	20240703	150600	835380979	1988	1994	1994	1988	59
227	20240703	150500	835263666	1988	1994	1994	1988	217
228	20240703	150400	834832258	1989	1989	1989	1989	600
229	20240703	150300	833638858	1994	1994	1994	1994	2
230	20240703	150200	833634870	1988	1988	1988	1988	432
231	20240703	150100	832776054	1987	1988	1988	1987	216
232	20240703	150000	832346861	1995	1995	1995	1985	2717
233	20240703	145900	826933605	1985	1995	1999	1985	435
234	20240703	145800	826070095	1999	1985	1999	1983	3200
235	20240703	145700	819709417	1985	1985	1985	1985	0
236	20240703	145600	819709417	1985	1983	1985	1983	632
237	20240703	145500	818455761	1983	1983	1983	1983	1271
238	20240703	145400	815935368	1983	1983	1983	1983	616
239	20240703	145300	814713840	1983	1983	1983	1983	431
240	20240703	145200	813859167	1984	1984	1984	1984	408
241	20240703	145100	813049695	1984	1983	1985	1983	225
242	20240703	145000	812603506	1983	1983	1983	1983	215
243	20240703	144900	812177161	1983	1983	1983	1983	216
244	20240703	144800	811748833	1983	1983	1983	1983	215
245	20240703	144700	811322488	1983	1983	1983	1983	216
246	20240703	144600	810894160	1983	1983	1983	1983	431
247	20240703	144500	810039487	1983	1983	1983	1983	216
248	20240703	144400	809611159	1983	1983	1983	1983	215
249	20240703	144300	809184814	1983	1983	1983	1983	216
250	20240703	144200	808756486	1983	1983	1983	1983	217
251	20240703	144100	808326175	1983	1983	1984	1983	1681
252	20240703	144000	804992749	1984	1984	1984	1984	67
253	20240703	143900	804859821	1984	1984	1984	1984	416
254	20240703	143800	804034477	1984	1984	1984	1984	648
255	20240703	143700	802748845	1984	1984	1984	1984	215
256	20240703	143600	802322285	1984	1983	1984	1983	957
257	20240703	143500	800423598	1984	1983	1984	1983	551
258	20240703	143400	799330631	1983	1983	1983	1983	429
259	20240703	143300	798479924	1984	1984	1984	1984	100
260	20240703	143200	798281524	1984	1983	1984	1983	776
261	20240703	143100	796742516	1983	1983	1983	1983	430
262	20240703	143000	795889826	1982	1983	1983	1982	216
263	20240703	142900	795461659	1983	1983	1983	1983	721
264	20240703	142800	794031916	1983	1983	1983	1983	216
265	20240703	142700	793603588	1983	1983	1983	1983	662
266	20240703	142600	792290842	1983	1983	1983	1983	217
267	20240703	142500	791860531	1983	1983	1983	1983	434
268	20240703	142400	790999909	1983	1983	1983	1983	498
269	20240703	142300	790012375	1983	1982	1983	1982	240
270	20240703	142200	789536670	1981	1981	1981	1981	216
271	20240703	142100	789108774	1981	1981	1981	1981	216
272	20240703	142000	788680878	1981	1981	1981	1981	1422
273	20240703	141900	785863896	1981	1981	1981	1981	82
274	20240703	141800	785701454	1982	1982	1982	1982	133
275	20240703	141700	785437848	1982	1983	1983	1982	2823
276	20240703	141600	779842642	1983	1984	1984	1983	334
277	20240703	141500	779180310	1984	1983	1984	1983	398
278	20240703	141400	778391056	1983	1983	1983	1983	195
279	20240703	141300	778004371	1984	1985	1985	1984	291
280	20240703	141200	777427026	1985	1985	1985	1985	201
281	20240703	141100	777028041	1984	1984	1984	1984	870
282	20240703	141000	775301961	1983	1983	1984	1983	346
283	20240703	140900	774615738	1984	1984	1984	1984	500
284	20240703	140800	773623738	1984	1984	1984	1984	139
285	20240703	140700	773347962	1985	1985	1985	1985	5
286	20240703	140600	773338037	1984	1984	1985	1984	899
287	20240703	140500	771554419	1983	1984	1984	1983	434
288	20240703	140400	770693793	1984	1983	1984	1983	1143
289	20240703	140300	768427222	1983	1983	1983	1983	715
290	20240703	140200	767009377	1983	1983	1983	1983	217
291	20240703	140100	766579066	1983	1984	1984	1983	2635
292	20240703	140000	761351722	1984	1984	1984	1984	270
293	20240703	135900	760816042	1985	1985	1985	1985	228
294	20240703	135800	760363462	1985	1985	1985	1985	218
295	20240703	135700	759930732	1984	1987	1987	1984	438
296	20240703	135600	759061710	1987	1987	1987	1987	219
297	20240703	135500	758626557	1984	1984	1984	1984	432
298	20240703	135400	757769469	1984	1984	1984	1984	216
299	20240703	135300	757340925	1983	1983	1983	1983	215
300	20240703	135200	756914580	1983	1983	1983	1983	247
301	20240703	135100	756424779	1983	1983	1983	1983	2494
302	20240703	135000	751479177	1983	1986	1988	1983	30628
303	20240703	134900	690674490	1987	1987	1987	1987	5351
304	20240703	134800	680042053	1988	1988	1988	1988	107
305	20240703	134700	679829337	1988	1988	1988	1987	7651
306	20240703	134600	664626690	1990	1990	1990	1990	0
307	20240703	134500	664626690	1990	1990	1990	1987	18910
308	20240703	134400	627026635	1989	1990	1990	1989	480
309	20240703	134300	626071865	1990	1989	1990	1989	267
310	20240703	134200	625540752	1989	1989	1989	1989	430
311	20240703	134100	624685482	1990	1990	1990	1990	40
312	20240703	134000	624605882	1990	1989	1990	1989	236
313	20240703	133900	624136458	1989	1989	1989	1989	431
314	20240703	133800	623279199	1989	1989	1989	1989	216
315	20240703	133700	622849575	1989	1989	1989	1989	215
316	20240703	133600	622421940	1989	1989	1989	1989	215
317	20240703	133500	621994305	1989	1989	1990	1989	400
318	20240703	133400	621198655	1989	1989	1989	1989	430
319	20240703	133300	620343385	1990	1990	1990	1990	1008
320	20240703	133200	618337465	1990	1990	1990	1990	1148
321	20240703	133100	616052945	1990	1990	1990	1990	217
322	20240703	133000	615621115	1990	1990	1990	1990	430
323	20240703	132900	614765415	1991	1990	1991	1990	1015
324	20240703	132800	612744765	1990	1990	1990	1990	215
325	20240703	132700	612316915	1990	1990	1990	1990	216
326	20240703	132600	611887075	1990	1990	1990	1990	216
327	20240703	132500	611457235	1990	1990	1990	1990	377
328	20240703	132400	610707005	1990	1991	1991	1990	270
329	20240703	132300	610169665	1991	1991	1991	1991	492
330	20240703	132200	609190093	1991	1990	1991	1990	266
331	20240703	132100	608660703	1990	1989	1990	1989	1138
332	20240703	132000	606396299	1989	1989	1989	1989	215
333	20240703	131900	605968664	1989	1989	1989	1989	433
334	20240703	131800	605107427	1989	1989	1989	1989	429
335	20240703	131700	604254146	1990	1990	1990	1990	50
336	20240703	131600	604154646	1989	1989	1989	1989	216
337	20240703	131500	603725022	1989	1989	1989	1989	431
338	20240703	131400	602867763	1989	1989	1989	1989	1818
339	20240703	131300	599251761	1989	1989	1989	1989	215
340	20240703	131200	598824126	1989	1989	1989	1989	5588
341	20240703	131100	587709594	1988	1989	1989	1988	8187
342	20240703	131000	571433783	1989	1989	1989	1989	161
343	20240703	130900	571113554	1989	1988	1989	1988	406
344	20240703	130800	570306126	1989	1989	1989	1989	111
345	20240703	130700	570085347	1988	1990	1990	1988	245
346	20240703	130600	569598227	1990	1988	1990	1988	445
347	20240703	130500	568713535	1990	1988	1991	1988	160
348	20240703	130400	568395225	1988	1988	1988	1988	218
349	20240703	130300	567961841	1988	1989	1990	1988	1022
350	20240703	130200	565929191	1990	1989	1990	1988	682
351	20240703	130100	564573121	1989	1989	1990	1989	718
352	20240703	130000	563144918	1990	1990	1990	1989	663
353	20240703	125900	561825558	1989	1990	1990	1989	12055
354	20240703	125800	537845721	1990	1990	1991	1990	483
355	20240703	125700	536884500	1991	1990	1991	1990	217
356	20240703	125600	536452669	1991	1990	1991	1990	472
357	20240703	125500	535513347	1991	1990	1991	1990	1236
358	20240703	125400	533053656	1991	1991	1991	1991	1001
359	20240703	125300	531060665	1990	1991	1991	1990	675
360	20240703	125200	529717382	1991	1991	1991	1991	2
361	20240703	125100	529713400	1991	1990	1991	1990	2242
362	20240703	125000	525251041	1991	1991	1991	1991	507
363	20240703	124900	524241604	1991	1990	1991	1990	483
364	20240703	124800	523280432	1991	1990	1991	1990	1495
365	20240703	124700	520304376	1991	1991	1991	1991	50
366	20240703	124600	520204826	1991	1990	1991	1990	1382
367	20240703	124500	517453480	1990	1990	1990	1990	430
368	20240703	124400	516597780	1991	1991	1991	1990	151
369	20240703	124300	516297232	1991	1991	1991	1991	305
370	20240703	124200	515689977	1991	1991	1991	1991	384
371	20240703	124100	514925433	1991	1991	1991	1991	2684
372	20240703	124000	509581589	1991	1991	1991	1991	430
373	20240703	123900	508725459	1992	1992	1992	1992	1431
374	20240703	123800	505874907	1992	1992	1992	1992	3054
375	20240703	123700	499791339	1993	1993	1993	1993	0
376	20240703	123600	499791339	1993	1993	1993	1993	678
377	20240703	123500	498440085	1993	1993	1993	1993	220
378	20240703	123400	498001625	1992	1993	1993	1992	2717
379	20240703	123300	492587661	1994	1994	1994	1994	341
380	20240703	123200	491907707	1994	1994	1994	1994	346
381	20240703	123100	491217783	1994	1994	1994	1994	250
382	20240703	123000	490719283	1994	1994	1994	1994	217
383	20240703	122900	490286585	1994	1994	1994	1994	217
384	20240703	122800	489853887	1993	1994	1994	1993	1161
385	20240703	122700	487539282	1995	1995	1995	1995	141
386	20240703	122600	487257987	1995	1995	1995	1994	1063
387	20240703	122500	485138363	1994	1994	1994	1994	215
388	20240703	122400	484709653	1994	1994	1994	1994	216
389	20240703	122300	484278949	1994	1994	1994	1994	431
390	20240703	122200	483419535	1994	1994	1994	1994	215
391	20240703	122100	482990825	1994	1994	1994	1994	217
392	20240703	122000	482558127	1994	1994	1994	1994	215
393	20240703	121900	482129417	1994	1993	1994	1993	635
394	20240703	121800	480863604	1993	1993	1993	1993	171
395	20240703	121700	480522801	1994	1993	1994	1993	530
396	20240703	121600	479466411	1998	1998	1998	1998	105
397	20240703	121500	479256621	1998	1993	1998	1993	382
398	20240703	121400	478495278	1993	1993	1994	1993	252
399	20240703	121300	477992989	1994	1994	1994	1994	68
400	20240703	121200	477857397	1993	1995	1995	1993	5695
401	20240703	121100	466501589	1995	1995	1995	1995	37
402	20240703	121000	466427774	1995	1994	1995	1994	218
403	20240703	120900	465993079	1995	1995	1995	1994	533
404	20240703	120800	464930174	1994	1995	1995	1994	116
405	20240703	120700	464698860	1995	1995	1995	1995	319
406	20240703	120600	464062455	1994	1995	1995	1994	1415
407	20240703	120500	461239944	1998	1995	1998	1995	530
408	20240703	120400	460182488	1999	1996	1999	1996	30
409	20240703	120300	460122599	1995	1996	1996	1995	1217
410	20240703	120200	457693684	1995	1995	1996	1995	491
411	20240703	120100	456714079	1996	1995	1996	1995	435
412	20240703	120000	455846249	1996	1996	1996	1996	8
413	20240703	115900	455830281	1996	1995	1996	1995	315
414	20240703	115800	455201756	1995	1995	1995	1995	1351
415	20240703	115700	452506511	1995	1993	1995	1993	981
416	20240703	115600	450551278	1993	1993	1993	1993	217
417	20240703	115500	450118797	1993	1993	1993	1993	215
418	20240703	115400	449690302	1993	1993	1993	1993	216
419	20240703	115300	449259814	1993	1993	1993	1993	215
420	20240703	115200	448831319	1993	1993	1993	1993	646
421	20240703	115100	447543841	1993	1993	1993	1993	2602
422	20240703	115000	442358055	1994	1994	1994	1994	0
423	20240703	114900	442358055	1994	1994	1994	1994	575
424	20240703	114800	441211505	1994	1995	1995	1994	214
425	20240703	114700	440784734	1995	1993	1995	1993	432
426	20240703	114600	439923539	1994	1994	1994	1994	1
427	20240703	114500	439921545	1994	1993	1994	1993	386
428	20240703	114400	439152245	1994	1994	1994	1993	3919
429	20240703	114300	431341631	1999	1999	1999	1993	422
430	20240703	114200	430500309	1993	1999	1999	1993	269
431	20240703	114100	429964186	1999	1993	1999	1993	218
432	20240703	114000	429529706	1993	1992	1993	1992	880
433	20240703	113900	427776135	1993	1993	1993	1993	1
434	20240703	113800	427774142	1993	1994	1994	1993	1746
435	20240703	113700	424294202	1993	1993	1993	1993	431
436	20240703	113600	423435219	1993	1994	1994	1993	216
437	20240703	113500	423004631	1994	1994	1994	1994	841
438	20240703	113400	421327677	1994	1995	1995	1994	50
439	20240703	113300	421227976	1995	1995	1995	1995	501
440	20240703	113200	420228481	1994	1994	1999	1994	2687
441	20240703	113100	414860593	1994	1994	1994	1994	429
442	20240703	113000	414005167	1999	1993	1999	1993	267
443	20240703	112900	413472736	1993	1993	1993	1993	895
444	20240703	112800	411689001	1999	1999	1999	1999	0
445	20240703	112700	411689001	1999	1992	1999	1992	416
446	20240703	112600	410858929	1992	1992	1992	1992	1215
447	20240703	112500	408438649	1992	1990	1992	1990	602
448	20240703	112400	407240421	1991	1992	1992	1991	210
449	20240703	112300	406822269	1992	1992	1992	1992	3699
450	20240703	112200	399453861	1991	1991	1991	1990	2243
451	20240703	112100	394988262	1990	1991	1991	1990	3041
452	20240703	112000	388936108	1991	1990	1991	1990	1267
453	20240703	111900	386414774	1990	1990	1991	1990	4932
454	20240703	111800	376599942	1990	1989	1990	1988	4537
455	20240703	111700	367576010	1989	1990	1990	1988	3226
456	20240703	111600	361157965	1988	1991	1991	1986	4505
457	20240703	111500	352202260	1991	1994	1994	1986	19453
458	20240703	111400	313485567	2000	2000	2000	1994	74993
459	20240703	111300	163626799	2005	2005	2005	2005	1
460	20240703	111200	163624794	2000	2000	2000	2000	303
461	20240703	111100	163018794	2000	2000	2000	2000	540
462	20240703	111000	161938794	2000	2000	2000	2000	216
463	20240703	110900	161506794	2000	2000	2000	2000	215
464	20240703	110800	161076794	2000	2000	2000	2000	216
465	20240703	110700	160644794	2000	2000	2000	2000	513
466	20240703	110600	159618794	2005	2005	2005	2005	0
467	20240703	110500	159618794	2005	2005	2005	2005	9
468	20240703	110400	159600749	2000	2000	2000	2000	0
469	20240703	110300	159600749	2000	2000	2000	2000	239
470	20240703	110200	159122749	2005	2000	2005	2000	68
471	20240703	110100	158986744	2000	2000	2000	2000	0
472	20240703	110000	158986744	2000	2000	2000	2000	1988
473	20240703	105900	155010744	2000	2000	2000	2000	0
474	20240703	105800	155010744	2000	2000	2000	2000	272
475	20240703	105700	154466744	2000	2000	2000	2000	995
476	20240703	105600	152476744	2000	2000	2000	2000	0
477	20240703	105500	152476744	2000	2000	2000	2000	0
478	20240703	105400	152476744	2000	2000	2000	2000	117
479	20240703	105300	152242744	2005	2005	2005	2005	0
480	20240703	105200	152242744	2005	2005	2005	2005	0
481	20240703	105100	152242744	2005	2005	2005	2005	0
482	20240703	105000	152242744	2005	2005	2005	2005	0
483	20240703	104900	152242744	2005	2005	2005	2005	3435
484	20240703	104800	145355569	2005	2000	2005	2000	3018
485	20240703	104700	139314569	2000	2000	2000	2000	0
486	20240703	104600	139314569	2000	2000	2000	2000	0
487	20240703	104500	139314569	2000	2000	2000	2000	124
488	20240703	104400	139066569	2000	2000	2000	2000	0
489	20240703	104300	139066569	2000	2000	2000	2000	0
490	20240703	104200	139066569	2000	2000	2000	2000	0
491	20240703	104100	139066569	2000	2000	2000	2000	0
492	20240703	104000	139066569	2000	2000	2000	2000	0
493	20240703	103900	139066569	2000	2005	2005	2000	979
494	20240703	103800	137108469	2000	2000	2000	2000	0
495	20240703	103700	137108469	2000	2000	2000	2000	0
496	20240703	103600	137108469	2000	2000	2000	2000	122
497	20240703	103500	136864469	2005	2005	2005	2005	0
498	20240703	103400	136864469	2005	2005	2005	2005	0
499	20240703	103300	136864469	2005	2005	2005	2005	1
500	20240703	103200	136862464	2000	2000	2000	2000	0
501	20240703	103100	136862464	2000	2000	2000	2000	3
502	20240703	103000	136856464	2005	2005	2005	2005	2
503	20240703	102900	136852454	2000	2000	2000	2000	113
504	20240703	102800	136626454	2005	2005	2005	2005	0
505	20240703	102700	136626454	2005	2005	2005	2005	0
506	20240703	102600	136626454	2005	2005	2005	2005	70
507	20240703	102500	136486104	2005	2005	2005	2005	0
508	20240703	102400	136486104	2005	2005	2005	2005	140
509	20240703	102300	136205404	2005	2005	2005	2005	7
510	20240703	102200	136191369	2005	2005	2005	2005	0
511	20240703	102100	136191369	2005	2005	2005	2005	500
512	20240703	102000	135188869	2000	2000	2000	2000	0
513	20240703	101900	135188869	2000	2000	2000	2000	0
514	20240703	101800	135188869	2000	2000	2000	2000	55
515	20240703	101700	135078869	2000	2000	2000	2000	0
516	20240703	101600	135078869	2000	2000	2000	2000	127
517	20240703	101500	134824869	2000	2000	2000	2000	1
518	20240703	101400	134822869	2000	2000	2000	2000	0
519	20240703	101300	134822869	2000	2000	2000	2000	0
520	20240703	101200	134822869	2000	2000	2000	2000	0
521	20240703	101100	134822869	2000	2000	2000	2000	0
522	20240703	101000	134822869	2000	2000	2000	2000	0
523	20240703	100900	134822869	2000	2000	2000	2000	126
524	20240703	100800	134570869	2005	2005	2005	2005	13
525	20240703	100700	134544804	2005	2005	2005	2005	0
526	20240703	100600	134544804	2005	2005	2005	2005	0
527	20240703	100500	134544804	2005	2005	2005	2005	0
528	20240703	100400	134544804	2005	2005	2005	2005	1
529	20240703	100300	134542799	2005	2005	2005	2005	0
530	20240703	100200	134542799	2005	2005	2005	2005	0
531	20240703	100100	134542799	2005	2000	2005	2000	8
532	20240703	100000	134526784	2005	2005	2005	2005	5
533	20240703	095900	134516759	2005	2005	2005	2005	0
534	20240703	095800	134516759	2005	2005	2005	2005	51
535	20240703	095700	134414504	2005	2005	2005	2005	0
536	20240703	095600	134414504	2005	2005	2005	2000	6
537	20240703	095500	134402479	2000	2000	2000	2000	3465
538	20240703	095400	127472479	2000	2000	2000	2000	0
539	20240703	095300	127472479	2000	2000	2000	2000	852
540	20240703	095200	125768479	2000	2000	2000	2000	3494
541	20240703	095100	118780479	2000	2000	2000	2000	5
542	20240703	095000	118770479	1999	2000	2000	1999	9855
543	20240703	094900	99061480	2005	2005	2005	2005	3
544	20240703	094800	99055465	2005	2005	2005	2005	201
545	20240703	094700	98652460	2005	2005	2005	2005	0
546	20240703	094600	98652460	2005	2000	2005	2000	4062
547	20240703	094500	90518700	2005	2005	2005	2005	0
548	20240703	094400	90518700	2005	2005	2005	2005	0
549	20240703	094300	90518700	2005	2005	2005	2005	11
550	20240703	094200	90496645	2005	2005	2005	2005	8
551	20240703	094100	90480605	2005	2005	2005	2005	20
552	20240703	094000	90440505	2000	2000	2000	2000	6500
553	20240703	093900	77440505	2005	2005	2005	2005	0
554	20240703	093800	77440505	2005	2005	2005	2000	202
555	20240703	093700	77035500	2005	2005	2005	2005	10013
556	20240703	093600	56959435	2000	2000	2000	2000	0
557	20240703	093500	56959435	2000	2005	2005	2000	900
558	20240703	093400	55159385	2000	2000	2000	2000	0
559	20240703	093300	55159385	2000	2000	2000	2000	1700
560	20240703	093200	51759385	2000	2000	2000	2000	6200
561	20240703	093100	39359385	2005	2005	2005	2005	0
562	20240703	093000	39359385	2005	2005	2005	2005	0
563	20240703	092900	39359385	2005	2005	2005	2000	105
564	20240703	092800	39148865	2000	2000	2000	2000	250
565	20240703	092700	38648865	2000	2000	2000	2000	1
566	20240703	092600	38646865	2005	2005	2005	2000	540
567	20240703	092500	37564420	2005	2005	2005	2005	500
568	20240703	092400	36561920	2005	2005	2005	2005	88
569	20240703	092300	36385480	2005	2005	2005	2005	0
570	20240703	092200	36385480	2005	2005	2005	2005	0
571	20240703	092100	36385480	2005	2005	2005	2005	0
572	20240703	092000	36385480	2005	2005	2005	2005	3
573	20240703	091900	36379465	2005	2005	2005	2005	5
574	20240703	091800	36369440	2005	2005	2005	2005	6
575	20240703	091700	36357410	2005	2005	2005	2000	13
576	20240703	091600	36331350	2000	2000	2000	2000	4890
577	20240703	091500	26551350	2000	2000	2000	2000	0
578	20240703	091400	26551350	2000	2005	2005	2000	2116
579	20240703	091300	22319325	2005	2005	2005	2005	2
580	20240703	091200	22315315	2005	2005	2005	2005	0
581	20240703	091100	22315315	2005	2005	2005	2005	12
582	20240703	091000	22291255	2005	2005	2005	2005	552
583	20240703	090900	21184495	2005	2000	2005	2000	13
584	20240703	090800	21158480	2000	2005	2005	2000	3400
585	20240703	090700	14356480	2005	2005	2005	2005	210
586	20240703	090600	13935430	2005	2005	2005	2005	48
587	20240703	090500	13839190	2005	2000	2005	2000	1132
588	20240703	090400	11575180	2005	2005	2005	2005	997
589	20240703	090300	9576195	2005	2005	2005	2005	2003
590	20240703	090200	5560180	2005	2005	2005	2005	0
591	20240703	090100	5560180	2005	2005	2005	2005	645
592	20240703	090000	4266955	2005	2010	2010	2005	2123