KissMeData/004770/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	184300	921182391	1991	1991	1991	1991	5840
3	20240429	184200	921182391	1991	1991	1991	1991	0
4	20240429	184100	921182391	1991	1991	1991	1991	0
5	20240429	184000	921182391	1991	1991	1991	1991	0
6	20240429	183900	921182391	1991	1991	1991	1991	0
7	20240429	183800	921182391	1991	1991	1991	1991	0
8	20240429	183700	921182391	1991	1991	1991	1991	0
9	20240429	183600	921182391	1991	1991	1991	1991	0
10	20240429	183500	921182391	1991	1991	1991	1991	0
11	20240429	183400	921182391	1991	1991	1991	1991	0
12	20240429	183300	921182391	1991	1991	1991	1991	0
13	20240429	183200	921182391	1991	1991	1991	1991	0
14	20240429	183100	921182391	1991	1991	1991	1991	0
15	20240429	183000	921182391	1991	1991	1991	1991	0
16	20240429	182900	921182391	1991	1991	1991	1991	0
17	20240429	182800	921182391	1991	1991	1991	1991	0
18	20240429	182700	921182391	1991	1991	1991	1991	0
19	20240429	182600	921182391	1991	1991	1991	1991	0
20	20240429	182500	921182391	1991	1991	1991	1991	0
21	20240429	182400	921182391	1991	1991	1991	1991	0
22	20240429	182300	921182391	1991	1991	1991	1991	0
23	20240429	182200	921182391	1991	1991	1991	1991	0
24	20240429	182100	921182391	1991	1991	1991	1991	0
25	20240429	182000	921182391	1991	1991	1991	1991	0
26	20240429	181900	921182391	1991	1991	1991	1991	0
27	20240429	181800	921182391	1991	1991	1991	1991	0
28	20240429	181700	921182391	1991	1991	1991	1991	0
29	20240429	181600	921182391	1991	1991	1991	1991	0
30	20240429	181500	921182391	1991	1991	1991	1991	0
31	20240429	181400	921182391	1991	1991	1991	1991	0
32	20240429	181300	921182391	1991	1991	1991	1991	5840
33	20240429	181200	921182391	1991	1991	1991	1991	0
34	20240429	181100	921182391	1991	1991	1991	1991	0
35	20240429	181000	921182391	1991	1991	1991	1991	0
36	20240429	180900	921182391	1991	1991	1991	1991	0
37	20240429	180800	921182391	1991	1991	1991	1991	0
38	20240429	180700	921182391	1991	1991	1991	1991	0
39	20240429	180600	921182391	1991	1991	1991	1991	0
40	20240429	180500	921182391	1991	1991	1991	1991	0
41	20240429	180400	921182391	1991	1991	1991	1991	0
42	20240429	180300	921182391	1991	1991	1991	1991	0
43	20240429	180200	921182391	1991	1991	1991	1991	0
44	20240429	180100	921182391	1991	1991	1991	1991	0
45	20240429	180000	921182391	1991	1991	1991	1991	0
46	20240429	175900	921182391	1991	1991	1991	1991	0
47	20240429	175800	921182391	1991	1991	1991	1991	0
48	20240429	175700	921182391	1991	1991	1991	1991	0
49	20240429	175600	921182391	1991	1991	1991	1991	0
50	20240429	175500	921182391	1991	1991	1991	1991	0
51	20240429	175400	921182391	1991	1991	1991	1991	0
52	20240429	175300	921182391	1991	1991	1991	1991	0
53	20240429	175200	921182391	1991	1991	1991	1991	0
54	20240429	175100	921182391	1991	1991	1991	1991	0
55	20240429	175000	921182391	1991	1991	1991	1991	0
56	20240429	174900	921182391	1991	1991	1991	1991	0
57	20240429	174800	921182391	1991	1991	1991	1991	0
58	20240429	174700	921182391	1991	1991	1991	1991	0
59	20240429	174600	921182391	1991	1991	1991	1991	0
60	20240429	174500	921182391	1991	1991	1991	1991	0
61	20240429	174400	921182391	1991	1991	1991	1991	0
62	20240429	174300	921182391	1991	1991	1991	1991	5840
63	20240429	174200	921182391	1991	1991	1991	1991	0
64	20240429	174100	921182391	1991	1991	1991	1991	0
65	20240429	174000	921182391	1991	1991	1991	1991	0
66	20240429	173900	921182391	1991	1991	1991	1991	0
67	20240429	173800	921182391	1991	1991	1991	1991	0
68	20240429	173700	921182391	1991	1991	1991	1991	0
69	20240429	173600	921182391	1991	1991	1991	1991	0
70	20240429	173500	921182391	1991	1991	1991	1991	0
71	20240429	173400	921182391	1991	1991	1991	1991	0
72	20240429	173300	921182391	1991	1991	1991	1991	0
73	20240429	173200	921182391	1991	1991	1991	1991	0
74	20240429	173100	921182391	1991	1991	1991	1991	0
75	20240429	173000	921182391	1991	1991	1991	1991	0
76	20240429	172900	921182391	1991	1991	1991	1991	0
77	20240429	172800	921182391	1991	1991	1991	1991	0
78	20240429	172700	921182391	1991	1991	1991	1991	0
79	20240429	172600	921182391	1991	1991	1991	1991	0
80	20240429	172500	921182391	1991	1991	1991	1991	0
81	20240429	172400	921182391	1991	1991	1991	1991	0
82	20240429	172300	921182391	1991	1991	1991	1991	0
83	20240429	172200	921182391	1991	1991	1991	1991	0
84	20240429	172100	921182391	1991	1991	1991	1991	0
85	20240429	172000	921182391	1991	1991	1991	1991	0
86	20240429	171900	921182391	1991	1991	1991	1991	0
87	20240429	171800	921182391	1991	1991	1991	1991	0
88	20240429	171700	921182391	1991	1991	1991	1991	0
89	20240429	171600	921182391	1991	1991	1991	1991	0
90	20240429	171500	921182391	1991	1991	1991	1991	0
91	20240429	171400	921182391	1991	1991	1991	1991	0
92	20240429	171300	921182391	1991	1991	1991	1991	5840
93	20240429	171200	921182391	1991	1991	1991	1991	0
94	20240429	171100	921182391	1991	1991	1991	1991	0
95	20240429	171000	921182391	1991	1991	1991	1991	0
96	20240429	170900	921182391	1991	1991	1991	1991	0
97	20240429	170800	921182391	1991	1991	1991	1991	0
98	20240429	170700	921182391	1991	1991	1991	1991	0
99	20240429	170600	921182391	1991	1991	1991	1991	0
100	20240429	170500	921182391	1991	1991	1991	1991	0
101	20240429	170400	921182391	1991	1991	1991	1991	0
102	20240429	170300	921182391	1991	1991	1991	1991	0
103	20240429	170200	921182391	1991	1991	1991	1991	0
104	20240429	170100	921182391	1991	1991	1991	1991	0
105	20240429	170000	921182391	1991	1991	1991	1991	0
106	20240429	165900	921182391	1991	1991	1991	1991	0
107	20240429	165800	921182391	1991	1991	1991	1991	0
108	20240429	165700	921182391	1991	1991	1991	1991	0
109	20240429	165600	921182391	1991	1991	1991	1991	0
110	20240429	165500	921182391	1991	1991	1991	1991	0
111	20240429	165400	921182391	1991	1991	1991	1991	0
112	20240429	165300	921182391	1991	1991	1991	1991	0
113	20240429	165200	921182391	1991	1991	1991	1991	0
114	20240429	165100	921182391	1991	1991	1991	1991	0
115	20240429	165000	921182391	1991	1991	1991	1991	0
116	20240429	164900	921182391	1991	1991	1991	1991	0
117	20240429	164800	921182391	1991	1991	1991	1991	0
118	20240429	164700	921182391	1991	1991	1991	1991	0
119	20240429	164600	921182391	1991	1991	1991	1991	0
120	20240429	164500	921182391	1991	1991	1991	1991	0
121	20240429	164400	921182391	1991	1991	1991	1991	0
122	20240429	164300	921182391	1991	1991	1991	1991	5840
123	20240429	164200	921182391	1991	1991	1991	1991	0
124	20240429	164100	921182391	1991	1991	1991	1991	0
125	20240429	164000	921182391	1991	1991	1991	1991	0
126	20240429	163900	921182391	1991	1991	1991	1991	0
127	20240429	163800	921182391	1991	1991	1991	1991	0
128	20240429	163700	921182391	1991	1991	1991	1991	0
129	20240429	163600	921182391	1991	1991	1991	1991	0
130	20240429	163500	921182391	1991	1991	1991	1991	0
131	20240429	163400	921182391	1991	1991	1991	1991	0
132	20240429	163300	921182391	1991	1991	1991	1991	0
133	20240429	163200	921182391	1991	1991	1991	1991	0
134	20240429	163100	921182391	1991	1991	1991	1991	0
135	20240429	163000	921182391	1991	1991	1991	1991	0
136	20240429	162900	921182391	1991	1991	1991	1991	0
137	20240429	162800	921182391	1991	1991	1991	1991	0
138	20240429	162700	921182391	1991	1991	1991	1991	0
139	20240429	162600	921182391	1991	1991	1991	1991	0
140	20240429	162500	921182391	1991	1991	1991	1991	0
141	20240429	162400	921182391	1991	1991	1991	1991	0
142	20240429	162300	921182391	1991	1991	1991	1991	0
143	20240429	162200	921182391	1991	1991	1991	1991	0
144	20240429	162100	921182391	1991	1991	1991	1991	0
145	20240429	162000	921182391	1991	1991	1991	1991	0
146	20240429	161900	921182391	1991	1991	1991	1991	0
147	20240429	161800	921182391	1991	1991	1991	1991	0
148	20240429	161700	921182391	1991	1991	1991	1991	0
149	20240429	161600	921182391	1991	1991	1991	1991	0
150	20240429	161500	921182391	1991	1991	1991	1991	0
151	20240429	161400	921182391	1991	1991	1991	1991	0
152	20240429	161300	921182391	1991	1991	1991	1991	5840
153	20240429	161200	921182391	1991	1991	1991	1991	0
154	20240429	161100	921182391	1991	1991	1991	1991	0
155	20240429	161000	921182391	1991	1991	1991	1991	0
156	20240429	160900	921182391	1991	1991	1991	1991	0
157	20240429	160800	921182391	1991	1991	1991	1991	0
158	20240429	160700	921182391	1991	1991	1991	1991	0
159	20240429	160600	921182391	1991	1991	1991	1991	0
160	20240429	160500	921182391	1991	1991	1991	1991	0
161	20240429	160400	921182391	1991	1991	1991	1991	0
162	20240429	160300	921182391	1991	1991	1991	1991	0
163	20240429	160200	921182391	1991	1991	1991	1991	0
164	20240429	160100	921182391	1991	1991	1991	1991	0
165	20240429	160000	921182391	1991	1991	1991	1991	0
166	20240429	155900	921182391	1991	1991	1991	1991	0
167	20240429	155800	921182391	1991	1991	1991	1991	0
168	20240429	155700	921182391	1991	1991	1991	1991	0
169	20240429	155600	921182391	1991	1991	1991	1991	0
170	20240429	155500	921182391	1991	1991	1991	1991	0
171	20240429	155400	921182391	1991	1991	1991	1991	0
172	20240429	155300	921182391	1991	1991	1991	1991	0
173	20240429	155200	921182391	1991	1991	1991	1991	0
174	20240429	155100	921182391	1991	1991	1991	1991	0
175	20240429	155000	921182391	1991	1991	1991	1991	0
176	20240429	154900	921182391	1991	1991	1991	1991	0
177	20240429	154800	921182391	1991	1991	1991	1991	0
178	20240429	154700	921182391	1991	1991	1991	1991	0
179	20240429	154600	921182391	1991	1991	1991	1991	0
180	20240429	154500	921182391	1991	1991	1991	1991	0
181	20240429	154400	921182391	1991	1991	1991	1991	0
182	20240429	154300	921182391	1991	1991	1991	1991	5840
183	20240429	154200	921182391	1991	1991	1991	1991	0
184	20240429	154100	921182391	1991	1991	1991	1991	0
185	20240429	154000	921182391	1991	1991	1991	1991	0
186	20240429	153900	921182391	1991	1991	1991	1991	0
187	20240429	153800	921182391	1991	1991	1991	1991	0
188	20240429	153700	921182391	1991	1991	1991	1991	0
189	20240429	153600	921182391	1991	1991	1991	1991	0
190	20240429	153500	921182391	1991	1991	1991	1991	0
191	20240429	153400	921182391	1991	1991	1991	1991	0
192	20240429	153300	921182391	1991	1991	1991	1991	0
193	20240429	153200	921182391	1991	1991	1991	1991	0
194	20240429	153100	921182391	1991	1991	1991	1991	0
195	20240429	153000	921182391	1991	1991	1991	1991	5840
196	20240429	152900	909554951	1990	1990	1990	1990	0
197	20240429	152800	909554951	1990	1990	1990	1990	0
198	20240429	152700	909554951	1990	1990	1990	1990	0
199	20240429	152600	909554951	1990	1990	1990	1990	0
200	20240429	152500	909554951	1990	1990	1990	1990	0
201	20240429	152400	909554951	1990	1990	1990	1990	0
202	20240429	152300	909554951	1990	1990	1990	1990	0
203	20240429	152200	909554951	1990	1990	1990	1990	0
204	20240429	152100	909554951	1990	1990	1990	1990	0
205	20240429	152000	909554951	1990	1990	1990	1990	0
206	20240429	151900	909554951	1990	1988	1990	1988	2473
207	20240429	151800	904634639	1988	1988	1988	1988	100
208	20240429	151700	904435839	1988	1988	1989	1988	548
209	20240429	151600	903346409	1989	1988	1989	1988	3
210	20240429	151500	903340443	1988	1989	1989	1988	864
211	20240429	151400	901622620	1988	1988	1988	1988	885
212	20240429	151300	899863240	1989	1989	1989	1989	1169
213	20240429	151200	897538099	1990	1990	1990	1990	114
214	20240429	151100	897311239	1990	1990	1990	1989	529
215	20240429	151000	896258804	1990	1990	1990	1990	0
216	20240429	150900	896258804	1990	1990	1990	1989	1064
217	20240429	150800	894141494	1989	1989	1989	1989	41
218	20240429	150700	894059945	1989	1989	1989	1989	5
219	20240429	150600	894050000	1990	1990	1990	1990	0
220	20240429	150500	894050000	1990	1990	1990	1990	3
221	20240429	150400	894044030	1990	1990	1990	1990	12
222	20240429	150300	894020150	1989	1989	1989	1989	155
223	20240429	150200	893711855	1989	1989	1989	1989	501
224	20240429	150100	892715366	1988	1988	1988	1987	55
225	20240429	150000	892606038	1987	1988	1988	1987	32
226	20240429	145900	892542436	1987	1987	1987	1987	0
227	20240429	145800	892542436	1987	1990	1990	1987	222
228	20240429	145700	892100848	1987	1990	1990	1987	62
229	20240429	145600	891977630	1987	1990	1990	1987	400
230	20240429	145500	891182512	1990	1990	1990	1990	200
231	20240429	145400	890784512	1990	1990	1990	1990	99
232	20240429	145300	890587502	1990	1990	1990	1990	352
233	20240429	145200	889887022	1987	1988	1988	1987	500
234	20240429	145100	888893508	1990	1990	1990	1990	300
235	20240429	145000	888296508	1990	1990	1990	1990	0
236	20240429	144900	888296508	1990	1989	1990	1989	1010
237	20240429	144800	886286697	1989	1989	1989	1989	11
238	20240429	144700	886264818	1989	1989	1989	1989	500
239	20240429	144600	885270318	1987	1987	1987	1987	541
240	20240429	144500	884195351	1987	1987	1987	1987	30
241	20240429	144400	884135741	1987	1987	1987	1987	0
242	20240429	144300	884135741	1987	1987	1987	1987	172
243	20240429	144200	883793977	1987	1987	1987	1987	1
244	20240429	144100	883791990	1990	1990	1990	1990	0
245	20240429	144000	883791990	1990	1990	1990	1990	1
246	20240429	143900	883790000	1990	1990	1990	1990	0
247	20240429	143800	883790000	1990	1989	1990	1989	7
248	20240429	143700	883776071	1990	1990	1990	1990	0
249	20240429	143600	883776071	1990	1990	1990	1990	20
250	20240429	143500	883736271	1990	1990	1990	1990	2
251	20240429	143400	883732291	1986	1986	1986	1986	251
252	20240429	143300	883233805	1986	1986	1986	1986	0
253	20240429	143200	883233805	1986	1986	1986	1986	0
254	20240429	143100	883233805	1986	1987	1987	1986	1147
255	20240429	143000	880955858	1986	1986	1986	1986	0
256	20240429	142900	880955858	1986	1986	1986	1986	0
257	20240429	142800	880955858	1986	1986	1986	1986	316
258	20240429	142700	880328282	1986	1986	1986	1986	184
259	20240429	142600	879962858	1986	1990	1990	1986	70
260	20240429	142500	879823834	1985	1985	1985	1985	0
261	20240429	142400	879823834	1985	1985	1985	1985	90
262	20240429	142300	879645184	1985	1985	1985	1985	3584
263	20240429	142200	872530944	1985	1985	1985	1985	250
264	20240429	142100	872034694	1985	1985	1985	1985	0
265	20240429	142000	872034694	1985	1985	1985	1985	1000
266	20240429	141900	870049694	1990	1990	1990	1990	19
267	20240429	141800	870011884	1990	1990	1990	1990	6
268	20240429	141700	869999944	1990	1990	1990	1990	0
269	20240429	141600	869999944	1990	1990	1990	1990	0
270	20240429	141500	869999944	1990	1990	1990	1990	0
271	20240429	141400	869999944	1990	1990	1990	1990	1
272	20240429	141300	869997954	1986	1986	1986	1986	103
273	20240429	141200	869793396	1990	1990	1990	1990	2
274	20240429	141100	869789416	1985	1985	1985	1985	0
275	20240429	141000	869789416	1985	1985	1985	1985	10
276	20240429	140900	869769566	1986	1986	1986	1986	0
277	20240429	140800	869769566	1986	1987	1987	1986	2265
278	20240429	140700	865271251	1990	1990	1990	1990	100
279	20240429	140600	865072251	1990	1987	1990	1987	6785
280	20240429	140500	851590450	1987	1987	1987	1987	132
281	20240429	140400	851328166	1987	1988	1988	1987	2585
282	20240429	140300	846191770	1987	1990	1990	1987	530
283	20240429	140200	845138060	1990	1990	1990	1990	0
284	20240429	140100	845138060	1990	1990	1990	1990	0
285	20240429	140000	845138060	1990	1990	1990	1990	2
286	20240429	135900	845134080	1990	1990	1990	1990	0
287	20240429	135800	845134080	1990	1990	1990	1990	51
288	20240429	135700	845032590	1990	1990	1990	1990	30
289	20240429	135600	844972890	1990	1990	1990	1990	0
290	20240429	135500	844972890	1990	1990	1990	1990	1
291	20240429	135400	844970900	1986	1986	1986	1986	0
292	20240429	135300	844970900	1986	1986	1986	1986	0
293	20240429	135200	844970900	1986	1986	1986	1986	71
294	20240429	135100	844829894	1990	1990	1990	1990	0
295	20240429	135000	844829894	1990	1990	1990	1990	51
296	20240429	134900	844728404	1990	1990	1990	1990	0
297	20240429	134800	844728404	1990	1990	1990	1990	0
298	20240429	134700	844728404	1990	1990	1990	1990	27
299	20240429	134600	844674674	1990	1990	1990	1990	7
300	20240429	134500	844660744	1990	1990	1991	1990	5547
301	20240429	134400	833619688	1990	1990	1990	1990	2004
302	20240429	134300	829631728	1990	1990	1990	1990	0
303	20240429	134200	829631728	1990	1985	1993	1985	3526
304	20240429	134100	822612393	1991	1985	1991	1985	5175
305	20240429	134000	812338494	1985	1986	1986	1985	5541
306	20240429	133900	801339147	1986	1988	1988	1986	5010
307	20240429	133800	791388257	1988	1991	1991	1988	6649
308	20240429	133700	778169879	1991	1991	1991	1991	300
309	20240429	133600	777572579	1989	1989	1989	1989	800
310	20240429	133500	775981379	1992	1992	1992	1992	0
311	20240429	133400	775981379	1992	1992	1992	1992	0
312	20240429	133300	775981379	1992	1992	1992	1992	0
313	20240429	133200	775981379	1992	1992	1992	1992	0
314	20240429	133100	775981379	1992	1992	1992	1992	0
315	20240429	133000	775981379	1992	1990	1992	1989	1033
316	20240429	132900	773925739	1991	1990	1991	1990	1421
317	20240429	132800	771096728	1990	1990	1990	1990	0
318	20240429	132700	771096728	1990	1990	1990	1990	1501
319	20240429	132600	768109738	1990	1991	1991	1990	3
320	20240429	132500	768103766	1991	1991	1991	1991	0
321	20240429	132400	768103766	1991	1991	1991	1991	0
322	20240429	132300	768103766	1991	1991	1991	1991	100
323	20240429	132200	767904666	1990	1990	1990	1990	0
324	20240429	132100	767904666	1990	1990	1990	1990	316
325	20240429	132000	767275826	1990	1991	1991	1990	2134
326	20240429	131900	763028266	1991	1991	1991	1991	0
327	20240429	131800	763028266	1991	1991	1991	1991	103
328	20240429	131700	762823193	1991	1991	1991	1991	0
329	20240429	131600	762823193	1991	1991	1991	1991	680
330	20240429	131500	761469313	1990	1990	1990	1990	0
331	20240429	131400	761469313	1990	1990	1990	1990	0
332	20240429	131300	761469313	1990	1990	1990	1990	21
333	20240429	131200	761427523	1991	1991	1991	1991	126
334	20240429	131100	761176657	1991	1991	1991	1991	1224
335	20240429	131000	758739673	1991	1991	1991	1991	0
336	20240429	130900	758739673	1991	1991	1991	1991	1
337	20240429	130800	758737682	1989	1989	1989	1989	699
338	20240429	130700	757347371	1990	1990	1990	1990	810
339	20240429	130600	755735471	1991	1991	1991	1991	881
340	20240429	130500	753981400	1991	1993	1993	1991	3
341	20240429	130400	753975423	1993	1993	1993	1993	0
342	20240429	130300	753975423	1993	1993	1993	1993	0
343	20240429	130200	753975423	1993	1993	1993	1993	0
344	20240429	130100	753975423	1993	1993	1993	1993	1
345	20240429	130000	753973430	1991	1991	1991	1991	0
346	20240429	125900	753973430	1991	1993	1993	1991	12
347	20240429	125800	753949528	1991	1991	1991	1991	631
348	20240429	125700	752693207	1991	1991	1991	1991	504
349	20240429	125600	751689743	1991	1991	1991	1991	99
350	20240429	125500	751492634	1991	1991	1991	1991	0
351	20240429	125400	751492634	1991	1991	1991	1991	1995
352	20240429	125300	747520589	1992	1991	1992	1991	171
353	20240429	125200	747180127	1992	1991	1992	1991	830
354	20240429	125100	745527595	1993	1993	1993	1993	0
355	20240429	125000	745527595	1993	1993	1993	1993	0
356	20240429	124900	745527595	1993	1993	1993	1993	0
357	20240429	124800	745527595	1993	1992	1993	1992	943
358	20240429	124700	743649137	1993	1993	1993	1993	1
359	20240429	124600	743647144	1992	1991	1992	1991	1253
360	20240429	124500	741152335	1991	1991	1991	1991	0
361	20240429	124400	741152335	1991	1991	1991	1991	0
362	20240429	124300	741152335	1991	1991	1991	1988	12
363	20240429	124200	741128473	1989	1989	1989	1989	90
364	20240429	124100	740949463	1991	1991	1991	1991	0
365	20240429	124000	740949463	1991	1991	1991	1991	0
366	20240429	123900	740949463	1991	1991	1991	1991	0
367	20240429	123800	740949463	1991	1991	1991	1991	2
368	20240429	123700	740945481	1991	1990	1991	1990	6
369	20240429	123600	740933540	1990	1990	1990	1990	0
370	20240429	123500	740933540	1990	1988	1990	1988	270
371	20240429	123400	740396778	1990	1990	1990	1990	34
372	20240429	123300	740329118	1990	1990	1990	1990	20
373	20240429	123200	740289318	1992	1992	1992	1992	16
374	20240429	123100	740257446	1987	1989	1989	1987	16460
375	20240429	123000	707546516	1990	1991	1991	1990	3960
376	20240429	122900	699664824	1991	1991	1991	1991	20
377	20240429	122800	699625004	1991	1992	1992	1991	633
378	20240429	122700	698364368	1992	1992	1992	1992	1951
379	20240429	122600	694477976	1992	1992	1992	1992	50
380	20240429	122500	694378376	1992	1992	1992	1992	0
381	20240429	122400	694378376	1992	1992	1992	1992	690
382	20240429	122300	693003896	1992	1992	1992	1992	310
383	20240429	122200	692386376	1992	1993	1993	1992	1503
384	20240429	122100	689391897	1992	1992	1992	1992	2
385	20240429	122000	689387913	1992	1992	1992	1992	0
386	20240429	121900	689387913	1992	1992	1992	1992	0
387	20240429	121800	689387913	1992	1992	1992	1992	1023
388	20240429	121700	687350097	1992	1992	1992	1992	0
389	20240429	121600	687350097	1992	1992	1992	1992	0
390	20240429	121500	687350097	1992	1993	1993	1992	4550
391	20240429	121400	678285794	1993	1994	1994	1993	324
392	20240429	121300	677639739	1994	1994	1994	1994	706
393	20240429	121200	676231975	1993	1993	1993	1993	0
394	20240429	121100	676231975	1993	1993	1993	1993	0
395	20240429	121000	676231975	1993	1993	1993	1993	38
396	20240429	120900	676156241	1994	1994	1994	1994	51
397	20240429	120800	676054547	1994	1993	1994	1993	9
398	20240429	120700	676036605	1994	1994	1994	1994	0
399	20240429	120600	676036605	1994	1994	1994	1994	48
400	20240429	120500	675940893	1995	1995	1995	1995	0
401	20240429	120400	675940893	1995	1995	1995	1995	1
402	20240429	120300	675938898	1993	1995	1995	1993	3714
403	20240429	120200	668533885	1995	1995	1995	1995	2054
404	20240429	120100	664436155	1996	1996	1996	1996	1
405	20240429	120000	664434159	1996	1996	1996	1996	31
406	20240429	115900	664372283	1996	1996	1996	1996	439
407	20240429	115800	663496039	1995	1995	1995	1995	0
408	20240429	115700	663496039	1995	1997	1997	1995	769
409	20240429	115600	661961114	1996	1996	1996	1996	127
410	20240429	115500	661707622	1996	1996	1996	1996	368
411	20240429	115400	660973094	1996	1997	1997	1996	60
412	20240429	115300	660853333	1996	1995	1997	1995	232
413	20240429	115200	660390350	1995	1995	1995	1995	4
414	20240429	115100	660382370	1995	1995	1995	1995	4
415	20240429	115000	660374390	1996	1996	1996	1996	1
416	20240429	114900	660372394	1996	1996	1996	1996	10
417	20240429	114800	660352434	1997	1997	1997	1997	0
418	20240429	114700	660352434	1997	1997	1997	1997	0
419	20240429	114600	660352434	1997	1997	1997	1997	0
420	20240429	114500	660352434	1997	1997	1997	1997	0
421	20240429	114400	660352434	1997	1994	1997	1994	124
422	20240429	114300	660105109	1994	1994	1994	1994	1
423	20240429	114200	660103115	1997	1997	1997	1997	1
424	20240429	114100	660101118	1997	1997	1997	1997	0
425	20240429	114000	660101118	1997	1997	1997	1997	0
426	20240429	113900	660101118	1997	1997	1997	1997	0
427	20240429	113800	660101118	1997	1997	1997	1997	501
428	20240429	113700	659100621	1997	1997	1997	1997	0
429	20240429	113600	659100621	1997	1996	1997	1993	2042
430	20240429	113500	655030902	1997	1997	1997	1997	5
431	20240429	113400	655020917	1997	1997	1997	1997	0
432	20240429	113300	655020917	1997	1995	1997	1994	1002
433	20240429	113200	653022879	1995	1997	1997	1995	107
434	20240429	113100	652809406	1997	1997	1997	1997	0
435	20240429	113000	652809406	1997	1997	1997	1997	1
436	20240429	112900	652807409	1995	1995	1995	1995	0
437	20240429	112800	652807409	1995	1995	1995	1995	1001
438	20240429	112700	650810414	1995	1995	1995	1995	0
439	20240429	112600	650810414	1995	1995	1995	1995	82
440	20240429	112500	650646824	1995	1994	1995	1994	1550
441	20240429	112400	647554674	1995	1995	1995	1995	500
442	20240429	112300	646557174	1995	1995	1995	1994	23
443	20240429	112200	646511292	1995	1995	1995	1995	0
444	20240429	112100	646511292	1995	1995	1995	1995	4654
445	20240429	112000	637226562	1995	1998	1998	1995	773
446	20240429	111900	635684388	1999	1999	1999	1999	0
447	20240429	111800	635684388	1999	1998	1999	1996	2704
448	20240429	111700	630282040	1998	1998	1998	1998	1576
449	20240429	111600	627133192	1999	1998	1999	1998	6078
450	20240429	111500	614988198	1998	1998	1998	1998	5
451	20240429	111400	614978208	1996	1996	1996	1996	0
452	20240429	111300	614978208	1996	1997	1997	1996	3904
453	20240429	111200	607182954	1997	1997	1997	1997	0
454	20240429	111100	607182954	1997	1998	1998	1997	908
455	20240429	111000	605369201	1998	1999	1999	1998	193
456	20240429	110900	604983586	1999	1999	1999	1999	108
457	20240429	110800	604767694	1999	1998	1999	1998	58
458	20240429	110700	604651760	1999	1999	1999	1999	2
459	20240429	110600	604647762	1999	1999	1999	1999	13
460	20240429	110500	604621775	1999	1999	1999	1999	0
461	20240429	110400	604621775	1999	1999	1999	1999	111
462	20240429	110300	604399886	1999	1999	1999	1999	100
463	20240429	110200	604199986	2000	2000	2000	2000	95
464	20240429	110100	604009986	2000	2000	2000	2000	0
465	20240429	110000	604009986	2000	1998	2000	1998	3501
466	20240429	105900	597014986	1998	1999	1999	1998	3408
467	20240429	105800	590205104	1999	1999	1999	1999	2
468	20240429	105700	590201106	1999	1999	1999	1999	0
469	20240429	105600	590201106	1999	2000	2000	1998	5966
470	20240429	105500	578279736	1998	1998	1998	1998	1000
471	20240429	105400	576281736	1998	1998	1998	1998	199
472	20240429	105300	575884134	1998	1999	1999	1998	5000
473	20240429	105200	565891336	1999	1999	1999	1999	1185
474	20240429	105100	563522521	1999	1999	1999	1999	0
475	20240429	105000	563522521	1999	1999	2000	1999	207
476	20240429	104900	563108727	2000	2000	2000	2000	1
477	20240429	104800	563106727	1999	1999	1999	1999	100
478	20240429	104700	562906827	1999	1999	1999	1999	1
479	20240429	104600	562904828	1999	2000	2000	1999	735
480	20240429	104500	561434829	2000	2000	2005	2000	7154
481	20240429	104400	547126824	2000	2000	2000	2000	500
482	20240429	104300	546126824	2000	2000	2000	2000	0
483	20240429	104200	546126824	2000	2005	2005	2000	251
484	20240429	104100	545624819	1999	2005	2005	1999	4398
485	20240429	104000	536828814	2000	2000	2005	2000	784
486	20240429	103900	535260749	2000	2000	2005	2000	1577
487	20240429	103800	532106739	2000	2005	2005	2000	501
488	20240429	103700	531104734	2005	2000	2005	2000	101
489	20240429	103600	530902729	2000	2000	2000	2000	500
490	20240429	103500	529902729	2000	1999	2000	1999	4137
491	20240429	103400	521628738	1999	1999	1999	1999	4
492	20240429	103300	521620742	2000	2000	2000	2000	5
493	20240429	103200	521610742	2000	2000	2000	2000	563
494	20240429	103100	520484742	2000	2005	2005	1999	2436
495	20240429	103000	515613059	2005	2000	2005	2000	133
496	20240429	102900	515346894	2000	2005	2005	2000	2356
497	20240429	102800	510634834	2000	2000	2005	2000	1305
498	20240429	102700	508024734	2000	2000	2000	2000	110
499	20240429	102600	507804734	2000	2000	2000	2000	19
500	20240429	102500	507766734	2005	2000	2005	2000	3
501	20240429	102400	507760724	2000	2005	2005	2000	602
502	20240429	102300	506556219	2000	2000	2000	2000	1
503	20240429	102200	506554219	2000	2000	2000	2000	500
504	20240429	102100	505554219	2000	2000	2005	1999	3515
505	20240429	102000	498524474	2000	2005	2005	2000	1215
506	20240429	101900	496094464	2005	2005	2005	2005	1
507	20240429	101800	496092459	2000	2000	2000	2000	222
508	20240429	101700	495648459	2000	2000	2000	2000	0
509	20240429	101600	495648459	2000	2000	2000	2000	66
510	20240429	101500	495516459	1999	2000	2005	1999	320
511	20240429	101400	494876399	2005	2005	2005	2005	265
512	20240429	101300	494345074	2005	1999	2005	1999	1011
513	20240429	101200	492324019	1999	2000	2000	1999	2136
514	20240429	101100	488054018	2000	2000	2000	2000	24
515	20240429	101000	488006018	1999	2005	2005	1999	1606
516	20240429	100900	484789018	2000	2000	2000	2000	3952
517	20240429	100800	476885018	2005	2005	2005	2005	10
518	20240429	100700	476864968	2005	2005	2005	2005	2
519	20240429	100600	476860958	2000	2000	2005	2000	1312
520	20240429	100500	474236698	2005	2000	2005	2000	662
521	20240429	100400	472912688	2000	2005	2005	2000	710
522	20240429	100300	471492638	2005	2005	2005	2005	504
523	20240429	100200	470482118	2005	2000	2005	2000	102
524	20240429	100100	470278113	2000	2000	2000	2000	0
525	20240429	100000	470278113	2000	2000	2005	2000	2484
526	20240429	095900	465310088	2000	2000	2000	2000	37
527	20240429	095800	465236088	2000	2000	2000	1999	3720
528	20240429	095700	457799793	1999	2005	2005	1999	662
529	20240429	095600	456473019	2000	2000	2000	2000	251
530	20240429	095500	455971019	2000	2005	2005	2000	381
531	20240429	095400	455209004	2005	2005	2005	2000	595
532	20240429	095300	454018979	2000	2005	2005	2000	120
533	20240429	095200	453778879	2000	2005	2005	2000	290
534	20240429	095100	453198479	2005	2000	2005	2000	63
535	20240429	095000	453072179	2005	2005	2005	2005	209
536	20240429	094900	452653134	2005	2005	2010	1999	10593
537	20240429	094800	431464874	2005	2010	2010	2005	591
538	20240429	094700	430279414	2010	2010	2010	2005	3920
539	20240429	094600	422403314	2010	2005	2010	2005	202
540	20240429	094500	421998294	2000	2005	2005	2000	7138
541	20240429	094400	407686844	2000	2005	2005	2000	5064
542	20240429	094300	397558824	2000	2005	2005	2000	7084
543	20240429	094200	383390799	2005	2005	2005	2000	1077
544	20240429	094100	381231689	2005	2005	2005	2000	9954
545	20240429	094000	361316554	2005	2005	2005	2000	107
546	20240429	093900	361102539	2005	2005	2005	2005	1782
547	20240429	093800	357529629	2005	2005	2005	2000	720
548	20240429	093700	356086529	2005	2005	2005	1999	12564
549	20240429	093600	330919094	2005	2005	2005	2000	3605
550	20240429	093500	323691259	2005	2000	2005	2000	2107
551	20240429	093400	319477254	2005	2000	2005	2000	351
552	20240429	093300	318775249	2000	2000	2005	2000	1617
553	20240429	093200	315541244	2000	2000	2000	2000	3289
554	20240429	093100	308963244	2000	2000	2000	2000	222
555	20240429	093000	308519244	1999	2000	2000	1999	210
556	20240429	092900	308099405	2000	2000	2005	2000	1032
557	20240429	092800	306035280	2000	2000	2005	2000	2015
558	20240429	092700	302002780	2000	2000	2000	2000	3425
559	20240429	092600	295152780	2000	2000	2000	2000	7408
560	20240429	092500	280336780	2000	2000	2000	2000	10
561	20240429	092400	280316780	2000	2000	2000	2000	45
562	20240429	092300	280226780	2000	2005	2005	1992	1736
563	20240429	092200	276766135	1991	1993	2005	1991	19126
564	20240429	092100	238566300	1993	1993	1993	1993	1751
565	20240429	092000	235076557	1993	1993	1993	1993	1010
566	20240429	091900	233063627	1993	1993	1993	1992	1478
567	20240429	091800	230118494	1993	1995	1995	1993	2063
568	20240429	091700	226006760	1993	1995	1996	1993	3864
569	20240429	091600	218301668	1997	1997	1997	1996	7289
570	20240429	091500	203746683	1998	1995	1999	1995	4460
571	20240429	091400	194844617	1996	1999	1999	1995	5270
572	20240429	091300	184325911	1999	1999	2000	1999	253
573	20240429	091200	183819974	2000	2000	2000	2000	127
574	20240429	091100	183565974	1995	2010	2010	1995	11671
575	20240429	091000	160216574	2010	1993	2010	1993	17228
576	20240429	090900	125683298	2005	2010	2010	1993	9948
577	20240429	090800	105725595	2010	1993	2015	1992	32654
578	20240429	090700	40192748	1992	1979	1993	1979	5244
579	20240429	090600	29762734	1986	1986	1989	1986	1692
580	20240429	090500	26401236	1986	1982	1986	1981	5926
581	20240429	090400	14650320	1982	1980	1982	1977	2389
582	20240429	090300	9921022	1979	1979	1980	1978	185
583	20240429	090200	9554917	1980	1980	1980	1980	0
584	20240429	090100	9554917	1980	1980	1980	1980	652
585	20240429	090000	8263957	1980	1978	1981	1978	4176