KissMeData/026040/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	190400	35247069	2015	2015	2015	2015	155
3	20240402	190300	35247069	2015	2015	2015	2015	0
4	20240402	190200	35247069	2015	2015	2015	2015	0
5	20240402	190100	35247069	2015	2015	2015	2015	0
6	20240402	190000	35247069	2015	2015	2015	2015	0
7	20240402	185900	35247069	2015	2015	2015	2015	0
8	20240402	185800	35247069	2015	2015	2015	2015	0
9	20240402	185700	35247069	2015	2015	2015	2015	0
10	20240402	185600	35247069	2015	2015	2015	2015	0
11	20240402	185500	35247069	2015	2015	2015	2015	0
12	20240402	185400	35247069	2015	2015	2015	2015	0
13	20240402	185300	35247069	2015	2015	2015	2015	0
14	20240402	185200	35247069	2015	2015	2015	2015	0
15	20240402	185100	35247069	2015	2015	2015	2015	0
16	20240402	185000	35247069	2015	2015	2015	2015	0
17	20240402	184900	35247069	2015	2015	2015	2015	0
18	20240402	184800	35247069	2015	2015	2015	2015	0
19	20240402	184700	35247069	2015	2015	2015	2015	0
20	20240402	184600	35247069	2015	2015	2015	2015	0
21	20240402	184500	35247069	2015	2015	2015	2015	0
22	20240402	184400	35247069	2015	2015	2015	2015	0
23	20240402	184300	35247069	2015	2015	2015	2015	0
24	20240402	184200	35247069	2015	2015	2015	2015	0
25	20240402	184100	35247069	2015	2015	2015	2015	0
26	20240402	184000	35247069	2015	2015	2015	2015	0
27	20240402	183900	35247069	2015	2015	2015	2015	0
28	20240402	183800	35247069	2015	2015	2015	2015	0
29	20240402	183700	35247069	2015	2015	2015	2015	0
30	20240402	183600	35247069	2015	2015	2015	2015	0
31	20240402	183500	35247069	2015	2015	2015	2015	0
32	20240402	183400	35247069	2015	2015	2015	2015	155
33	20240402	183300	35247069	2015	2015	2015	2015	0
34	20240402	183200	35247069	2015	2015	2015	2015	0
35	20240402	183100	35247069	2015	2015	2015	2015	0
36	20240402	183000	35247069	2015	2015	2015	2015	0
37	20240402	182900	35247069	2015	2015	2015	2015	0
38	20240402	182800	35247069	2015	2015	2015	2015	0
39	20240402	182700	35247069	2015	2015	2015	2015	0
40	20240402	182600	35247069	2015	2015	2015	2015	0
41	20240402	182500	35247069	2015	2015	2015	2015	0
42	20240402	182400	35247069	2015	2015	2015	2015	0
43	20240402	182300	35247069	2015	2015	2015	2015	0
44	20240402	182200	35247069	2015	2015	2015	2015	0
45	20240402	182100	35247069	2015	2015	2015	2015	0
46	20240402	182000	35247069	2015	2015	2015	2015	0
47	20240402	181900	35247069	2015	2015	2015	2015	0
48	20240402	181800	35247069	2015	2015	2015	2015	0
49	20240402	181700	35247069	2015	2015	2015	2015	0
50	20240402	181600	35247069	2015	2015	2015	2015	0
51	20240402	181500	35247069	2015	2015	2015	2015	0
52	20240402	181400	35247069	2015	2015	2015	2015	0
53	20240402	181300	35247069	2015	2015	2015	2015	0
54	20240402	181200	35247069	2015	2015	2015	2015	0
55	20240402	181100	35247069	2015	2015	2015	2015	0
56	20240402	181000	35247069	2015	2015	2015	2015	0
57	20240402	180900	35247069	2015	2015	2015	2015	0
58	20240402	180800	35247069	2015	2015	2015	2015	0
59	20240402	180700	35247069	2015	2015	2015	2015	0
60	20240402	180600	35247069	2015	2015	2015	2015	0
61	20240402	180500	35247069	2015	2015	2015	2015	0
62	20240402	180400	35247069	2015	2015	2015	2015	155
63	20240402	180300	35247069	2015	2015	2015	2015	0
64	20240402	180200	35247069	2015	2015	2015	2015	0
65	20240402	180100	35247069	2015	2015	2015	2015	0
66	20240402	180000	35247069	2015	2015	2015	2015	0
67	20240402	175900	35247069	2015	2015	2015	2015	0
68	20240402	175800	35247069	2015	2015	2015	2015	0
69	20240402	175700	35247069	2015	2015	2015	2015	0
70	20240402	175600	35247069	2015	2015	2015	2015	0
71	20240402	175500	35247069	2015	2015	2015	2015	0
72	20240402	175400	35247069	2015	2015	2015	2015	0
73	20240402	175300	35247069	2015	2015	2015	2015	0
74	20240402	175200	35247069	2015	2015	2015	2015	0
75	20240402	175100	35247069	2015	2015	2015	2015	0
76	20240402	175000	35247069	2015	2015	2015	2015	0
77	20240402	174900	35247069	2015	2015	2015	2015	0
78	20240402	174800	35247069	2015	2015	2015	2015	0
79	20240402	174700	35247069	2015	2015	2015	2015	0
80	20240402	174600	35247069	2015	2015	2015	2015	0
81	20240402	174500	35247069	2015	2015	2015	2015	0
82	20240402	174400	35247069	2015	2015	2015	2015	0
83	20240402	174300	35247069	2015	2015	2015	2015	0
84	20240402	174200	35247069	2015	2015	2015	2015	0
85	20240402	174100	35247069	2015	2015	2015	2015	0
86	20240402	174000	35247069	2015	2015	2015	2015	0
87	20240402	173900	35247069	2015	2015	2015	2015	0
88	20240402	173800	35247069	2015	2015	2015	2015	0
89	20240402	173700	35247069	2015	2015	2015	2015	0
90	20240402	173600	35247069	2015	2015	2015	2015	0
91	20240402	173500	35247069	2015	2015	2015	2015	0
92	20240402	173400	35247069	2015	2015	2015	2015	155
93	20240402	173300	35247069	2015	2015	2015	2015	0
94	20240402	173200	35247069	2015	2015	2015	2015	0
95	20240402	173100	35247069	2015	2015	2015	2015	0
96	20240402	173000	35247069	2015	2015	2015	2015	0
97	20240402	172900	35247069	2015	2015	2015	2015	0
98	20240402	172800	35247069	2015	2015	2015	2015	0
99	20240402	172700	35247069	2015	2015	2015	2015	0
100	20240402	172600	35247069	2015	2015	2015	2015	0
101	20240402	172500	35247069	2015	2015	2015	2015	0
102	20240402	172400	35247069	2015	2015	2015	2015	0
103	20240402	172300	35247069	2015	2015	2015	2015	0
104	20240402	172200	35247069	2015	2015	2015	2015	0
105	20240402	172100	35247069	2015	2015	2015	2015	0
106	20240402	172000	35247069	2015	2015	2015	2015	0
107	20240402	171900	35247069	2015	2015	2015	2015	0
108	20240402	171800	35247069	2015	2015	2015	2015	0
109	20240402	171700	35247069	2015	2015	2015	2015	0
110	20240402	171600	35247069	2015	2015	2015	2015	0
111	20240402	171500	35247069	2015	2015	2015	2015	0
112	20240402	171400	35247069	2015	2015	2015	2015	0
113	20240402	171300	35247069	2015	2015	2015	2015	0
114	20240402	171200	35247069	2015	2015	2015	2015	0
115	20240402	171100	35247069	2015	2015	2015	2015	0
116	20240402	171000	35247069	2015	2015	2015	2015	0
117	20240402	170900	35247069	2015	2015	2015	2015	0
118	20240402	170800	35247069	2015	2015	2015	2015	0
119	20240402	170700	35247069	2015	2015	2015	2015	0
120	20240402	170600	35247069	2015	2015	2015	2015	0
121	20240402	170500	35247069	2015	2015	2015	2015	0
122	20240402	170400	35247069	2015	2015	2015	2015	155
123	20240402	170300	35247069	2015	2015	2015	2015	0
124	20240402	170200	35247069	2015	2015	2015	2015	0
125	20240402	170100	35247069	2015	2015	2015	2015	0
126	20240402	170000	35247069	2015	2015	2015	2015	0
127	20240402	165900	35247069	2015	2015	2015	2015	0
128	20240402	165800	35247069	2015	2015	2015	2015	0
129	20240402	165700	35247069	2015	2015	2015	2015	0
130	20240402	165600	35247069	2015	2015	2015	2015	0
131	20240402	165500	35247069	2015	2015	2015	2015	0
132	20240402	165400	35247069	2015	2015	2015	2015	0
133	20240402	165300	35247069	2015	2015	2015	2015	0
134	20240402	165200	35247069	2015	2015	2015	2015	0
135	20240402	165100	35247069	2015	2015	2015	2015	0
136	20240402	165000	35247069	2015	2015	2015	2015	0
137	20240402	164900	35247069	2015	2015	2015	2015	0
138	20240402	164800	35247069	2015	2015	2015	2015	0
139	20240402	164700	35247069	2015	2015	2015	2015	0
140	20240402	164600	35247069	2015	2015	2015	2015	0
141	20240402	164500	35247069	2015	2015	2015	2015	0
142	20240402	164400	35247069	2015	2015	2015	2015	0
143	20240402	164300	35247069	2015	2015	2015	2015	0
144	20240402	164200	35247069	2015	2015	2015	2015	0
145	20240402	164100	35247069	2015	2015	2015	2015	0
146	20240402	164000	35247069	2015	2015	2015	2015	0
147	20240402	163900	35247069	2015	2015	2015	2015	0
148	20240402	163800	35247069	2015	2015	2015	2015	0
149	20240402	163700	35247069	2015	2015	2015	2015	0
150	20240402	163600	35247069	2015	2015	2015	2015	0
151	20240402	163500	35247069	2015	2015	2015	2015	0
152	20240402	163400	35247069	2015	2015	2015	2015	155
153	20240402	163300	35247069	2015	2015	2015	2015	0
154	20240402	163200	35247069	2015	2015	2015	2015	0
155	20240402	163100	35247069	2015	2015	2015	2015	0
156	20240402	163000	35247069	2015	2015	2015	2015	0
157	20240402	162900	35247069	2015	2015	2015	2015	0
158	20240402	162800	35247069	2015	2015	2015	2015	0
159	20240402	162700	35247069	2015	2015	2015	2015	0
160	20240402	162600	35247069	2015	2015	2015	2015	0
161	20240402	162500	35247069	2015	2015	2015	2015	0
162	20240402	162400	35247069	2015	2015	2015	2015	0
163	20240402	162300	35247069	2015	2015	2015	2015	0
164	20240402	162200	35247069	2015	2015	2015	2015	0
165	20240402	162100	35247069	2015	2015	2015	2015	0
166	20240402	162000	35247069	2015	2015	2015	2015	0
167	20240402	161900	35247069	2015	2015	2015	2015	0
168	20240402	161800	35247069	2015	2015	2015	2015	0
169	20240402	161700	35247069	2015	2015	2015	2015	0
170	20240402	161600	35247069	2015	2015	2015	2015	0
171	20240402	161500	35247069	2015	2015	2015	2015	0
172	20240402	161400	35247069	2015	2015	2015	2015	0
173	20240402	161300	35247069	2015	2015	2015	2015	0
174	20240402	161200	35247069	2015	2015	2015	2015	0
175	20240402	161100	35247069	2015	2015	2015	2015	0
176	20240402	161000	35247069	2015	2015	2015	2015	0
177	20240402	160900	35247069	2015	2015	2015	2015	0
178	20240402	160800	35247069	2015	2015	2015	2015	0
179	20240402	160700	35247069	2015	2015	2015	2015	0
180	20240402	160600	35247069	2015	2015	2015	2015	0
181	20240402	160500	35247069	2015	2015	2015	2015	0
182	20240402	160400	35247069	2015	2015	2015	2015	155
183	20240402	160300	35247069	2015	2015	2015	2015	0
184	20240402	160200	35247069	2015	2015	2015	2015	0
185	20240402	160100	35247069	2015	2015	2015	2015	0
186	20240402	160000	35247069	2015	2015	2015	2015	0
187	20240402	155900	35247069	2015	2015	2015	2015	0
188	20240402	155800	35247069	2015	2015	2015	2015	0
189	20240402	155700	35247069	2015	2015	2015	2015	0
190	20240402	155600	35247069	2015	2015	2015	2015	0
191	20240402	155500	35247069	2015	2015	2015	2015	0
192	20240402	155400	35247069	2015	2015	2015	2015	0
193	20240402	155300	35247069	2015	2015	2015	2015	0
194	20240402	155200	35247069	2015	2015	2015	2015	0
195	20240402	155100	35247069	2015	2015	2015	2015	0
196	20240402	155000	35247069	2015	2015	2015	2015	0
197	20240402	154900	35247069	2015	2015	2015	2015	0
198	20240402	154800	35247069	2015	2015	2015	2015	0
199	20240402	154700	35247069	2015	2015	2015	2015	0
200	20240402	154600	35247069	2015	2015	2015	2015	0
201	20240402	154500	35247069	2015	2015	2015	2015	0
202	20240402	154400	35247069	2015	2015	2015	2015	0
203	20240402	154300	35247069	2015	2015	2015	2015	0
204	20240402	154200	35247069	2015	2015	2015	2015	0
205	20240402	154100	35247069	2015	2015	2015	2015	0
206	20240402	154000	35247069	2015	2015	2015	2015	0
207	20240402	153900	35247069	2015	2015	2015	2015	0
208	20240402	153800	35247069	2015	2015	2015	2015	0
209	20240402	153700	35247069	2015	2015	2015	2015	0
210	20240402	153600	35247069	2015	2015	2015	2015	0
211	20240402	153500	35247069	2015	2015	2015	2015	0
212	20240402	153400	35247069	2015	2015	2015	2015	155
213	20240402	153300	35247069	2015	2015	2015	2015	0
214	20240402	153200	35247069	2015	2015	2015	2015	0
215	20240402	153100	35247069	2015	2015	2015	2015	0
216	20240402	153000	35247069	2015	2015	2015	2015	155
217	20240402	152900	34934744	2020	2020	2020	2020	0
218	20240402	152800	34934744	2020	2020	2020	2020	0
219	20240402	152700	34934744	2020	2020	2020	2020	0
220	20240402	152600	34934744	2020	2020	2020	2020	0
221	20240402	152500	34934744	2020	2020	2020	2020	0
222	20240402	152400	34934744	2020	2020	2020	2020	0
223	20240402	152300	34934744	2020	2020	2020	2020	0
224	20240402	152200	34934744	2020	2020	2020	2020	0
225	20240402	152100	34934744	2020	2020	2020	2020	0
226	20240402	152000	34934744	2020	2020	2020	2020	0
227	20240402	151900	34934744	2020	2020	2020	2020	0
228	20240402	151800	34934744	2020	2015	2020	2015	449
229	20240402	151700	34030004	2015	2010	2015	2010	2
230	20240402	151600	34025979	2015	2015	2015	2015	0
231	20240402	151500	34025979	2015	2015	2015	2015	0
232	20240402	151400	34025979	2015	2015	2015	2015	0
233	20240402	151300	34025979	2015	2010	2015	2010	170
234	20240402	151200	33684274	1992	1993	1993	1992	129
235	20240402	151100	33427233	2010	1998	2010	1998	521
236	20240402	151000	32383070	2000	1997	2005	1993	1157
237	20240402	150900	30077134	2005	2005	2005	2005	0
238	20240402	150800	30077134	2005	2005	2005	2005	0
239	20240402	150700	30077134	2005	2005	2005	2005	0
240	20240402	150600	30077134	2005	2005	2005	2005	0
241	20240402	150500	30077134	2005	2005	2005	2005	8
242	20240402	150400	30061094	2005	2005	2005	2005	0
243	20240402	150300	30061094	2005	2005	2005	2005	0
244	20240402	150200	30061094	2005	2005	2005	2005	0
245	20240402	150100	30061094	2005	2005	2005	2005	0
246	20240402	150000	30061094	2005	2005	2005	2005	0
247	20240402	145900	30061094	2005	2005	2005	2005	9
248	20240402	145800	30043049	2005	2005	2005	2005	0
249	20240402	145700	30043049	2005	2005	2005	2005	0
250	20240402	145600	30043049	2005	2005	2005	2005	0
251	20240402	145500	30043049	2005	2005	2005	2005	1
252	20240402	145400	30041044	2005	2000	2005	2000	15
253	20240402	145300	30011014	2000	2005	2005	2000	10
254	20240402	145200	29990974	2005	2005	2005	2005	0
255	20240402	145100	29990974	2005	2005	2005	2005	0
256	20240402	145000	29990974	2005	2000	2005	2000	3
257	20240402	144900	29984969	2005	2005	2005	2005	1
258	20240402	144800	29982964	2005	2000	2005	2000	4
259	20240402	144700	29974959	2000	2000	2000	2000	8
260	20240402	144600	29958959	2000	2000	2000	2000	1
261	20240402	144500	29956959	2005	2005	2005	2005	0
262	20240402	144400	29956959	2005	2000	2005	2000	7
263	20240402	144300	29942954	2000	2000	2000	2000	16
264	20240402	144200	29910954	2005	2005	2005	2005	0
265	20240402	144100	29910954	2005	2005	2005	2005	9
266	20240402	144000	29892909	2005	2000	2005	2000	51
267	20240402	143900	29790904	2005	2005	2005	2005	0
268	20240402	143800	29790904	2005	2005	2005	2005	0
269	20240402	143700	29790904	2005	2005	2005	2005	0
270	20240402	143600	29790904	2005	2000	2005	2000	2
271	20240402	143500	29786899	2000	2000	2000	2000	8
272	20240402	143400	29770899	2000	2000	2000	2000	0
273	20240402	143300	29770899	2000	2000	2000	2000	1
274	20240402	143200	29768899	1999	1999	1999	1999	0
275	20240402	143100	29768899	1999	2000	2000	1999	3
276	20240402	143000	29762900	2005	2005	2005	2005	0
277	20240402	142900	29762900	2005	2000	2005	2000	13
278	20240402	142800	29736895	2005	2005	2005	2005	0
279	20240402	142700	29736895	2005	2005	2005	2005	0
280	20240402	142600	29736895	2005	2005	2005	2005	0
281	20240402	142500	29736895	2005	2005	2005	2005	0
282	20240402	142400	29736895	2005	2000	2005	2000	9
283	20240402	142300	29718870	1996	2000	2000	1996	18
284	20240402	142200	29682910	2005	2005	2005	2005	0
285	20240402	142100	29682910	2005	2005	2005	2005	0
286	20240402	142000	29682910	2005	2005	2005	2005	66
287	20240402	141900	29550580	1993	1995	1995	1993	519
288	20240402	141800	28516015	2005	2005	2005	2005	0
289	20240402	141700	28516015	2005	2005	2005	2005	8
290	20240402	141600	28499975	2010	2010	2010	2010	0
291	20240402	141500	28499975	2010	2010	2010	2010	0
292	20240402	141400	28499975	2010	1994	2010	1993	350
293	20240402	141300	27801362	1998	1994	1998	1994	4
294	20240402	141200	27793382	1999	1999	1999	1999	0
295	20240402	141100	27793382	1999	1999	1999	1999	8
296	20240402	141000	27777390	1999	1999	1999	1999	0
297	20240402	140900	27777390	1999	1999	1999	1999	1
298	20240402	140800	27775391	2000	2000	2000	2000	0
299	20240402	140700	27775391	2000	2000	2000	2000	0
300	20240402	140600	27775391	2000	2000	2000	2000	0
301	20240402	140500	27775391	2000	1999	2000	1994	1063
302	20240402	140400	25652403	2000	2000	2000	2000	0
303	20240402	140300	25652403	2000	2000	2000	2000	0
304	20240402	140200	25652403	2000	2000	2000	2000	0
305	20240402	140100	25652403	2000	2000	2000	2000	0
306	20240402	140000	25652403	2000	2000	2000	2000	66
307	20240402	135900	25520403	2000	2000	2000	2000	8
308	20240402	135800	25504403	2000	2000	2000	2000	0
309	20240402	135700	25504403	2000	2000	2000	2000	0
310	20240402	135600	25504403	2000	1998	2000	1993	1039
311	20240402	135500	23431838	1998	1999	1999	1998	35
312	20240402	135400	23361885	2000	2000	2000	2000	0
313	20240402	135300	23361885	2000	2000	2000	2000	10
314	20240402	135200	23341885	2000	2000	2000	2000	1
315	20240402	135100	23339885	1999	1999	1999	1999	11
316	20240402	135000	23317896	2000	2000	2000	2000	0
317	20240402	134900	23317896	2000	2000	2000	2000	1
318	20240402	134800	23315896	1999	1999	1999	1999	11
319	20240402	134700	23293907	2000	2000	2000	2000	9
320	20240402	134600	23275907	2000	2000	2000	2000	0
321	20240402	134500	23275907	2000	2000	2000	2000	0
322	20240402	134400	23275907	2000	2000	2000	2000	0
323	20240402	134300	23275907	2000	2000	2000	2000	0
324	20240402	134200	23275907	2000	2000	2000	2000	0
325	20240402	134100	23275907	2000	2000	2000	1999	21
326	20240402	134000	23233918	1999	1999	1999	1999	11
327	20240402	133900	23211929	2000	2000	2000	2000	0
328	20240402	133800	23211929	2000	2000	2000	2000	0
329	20240402	133700	23211929	2000	2000	2000	2000	1
330	20240402	133600	23209929	1998	1998	1998	1998	3
331	20240402	133500	23203935	2000	1999	2000	1999	9
332	20240402	133400	23185942	1999	1999	1999	1999	0
333	20240402	133300	23185942	1999	1999	1999	1999	0
334	20240402	133200	23185942	1999	1999	1999	1999	1
335	20240402	133100	23183943	1999	1999	1999	1999	4
336	20240402	133000	23175947	2000	2000	2000	2000	0
337	20240402	132900	23175947	2000	1999	2000	1999	9
338	20240402	132800	23157952	1999	1999	1999	1999	7
339	20240402	132700	23143959	2000	2000	2000	2000	0
340	20240402	132600	23143959	2000	2000	2000	2000	3
341	20240402	132500	23137959	2000	2000	2000	2000	14
342	20240402	132400	23109959	2000	2000	2000	2000	13
343	20240402	132300	23083959	2000	2000	2000	2000	9
344	20240402	132200	23065959	2000	2000	2000	2000	0
345	20240402	132100	23065959	2000	1999	2000	1999	13
346	20240402	132000	23039971	2000	1999	2000	1999	54
347	20240402	131900	22932024	1998	1998	1998	1998	0
348	20240402	131800	22932024	1998	1998	1998	1998	0
349	20240402	131700	22932024	1998	1999	1999	1998	45
350	20240402	131600	22842105	1999	1999	1999	1999	0
351	20240402	131500	22842105	1999	1999	1999	1999	2
352	20240402	131400	22838107	1999	1999	1999	1999	10
353	20240402	131300	22818117	1999	1999	1999	1999	0
354	20240402	131200	22818117	1999	1999	1999	1999	0
355	20240402	131100	22818117	1999	1999	1999	1999	9
356	20240402	131000	22800126	1998	1998	1998	1998	0
357	20240402	130900	22800126	1998	1998	1998	1998	0
358	20240402	130800	22800126	1998	1998	1998	1998	0
359	20240402	130700	22800126	1998	1998	1998	1998	0
360	20240402	130600	22800126	1998	1998	1998	1998	0
361	20240402	130500	22800126	1998	1998	1998	1998	0
362	20240402	130400	22800126	1998	1998	1998	1998	12
363	20240402	130300	22776150	1999	1999	1999	1999	0
364	20240402	130200	22776150	1999	1999	1999	1999	0
365	20240402	130100	22776150	1999	1999	1999	1999	0
366	20240402	130000	22776150	1999	1998	1999	1998	9
367	20240402	125900	22758167	1997	1997	1997	1997	3
368	20240402	125800	22752176	1998	1998	1998	1998	0
369	20240402	125700	22752176	1998	1998	1998	1998	3
370	20240402	125600	22746182	1997	1997	1997	1997	11
371	20240402	125500	22724215	1999	1999	1999	1999	0
372	20240402	125400	22724215	1999	1999	1999	1999	0
373	20240402	125300	22724215	1999	1999	1999	1999	0
374	20240402	125200	22724215	1999	1999	1999	1999	0
375	20240402	125100	22724215	1999	1999	1999	1999	0
376	20240402	125000	22724215	1999	1998	1999	1998	12
377	20240402	124900	22700238	1999	1999	1999	1999	0
378	20240402	124800	22700238	1999	1999	1999	1999	10
379	20240402	124700	22680248	1999	1999	1999	1999	11
380	20240402	124600	22658259	1999	1999	1999	1999	20
381	20240402	124500	22618279	1999	1999	1999	1999	0
382	20240402	124400	22618279	1999	1999	1999	1999	19
383	20240402	124300	22580298	1999	1999	1999	1999	0
384	20240402	124200	22580298	1999	1999	1999	1999	40
385	20240402	124100	22500338	1999	1998	1999	1998	14
386	20240402	124000	22472363	1999	1999	1999	1999	67
387	20240402	123900	22338430	1998	1998	1998	1998	11
388	20240402	123800	22316452	1999	1999	1999	1999	0
389	20240402	123700	22316452	1999	1999	1999	1999	0
390	20240402	123600	22316452	1999	1999	1999	1999	0
391	20240402	123500	22316452	1999	1998	1999	1998	19
392	20240402	123400	22278482	1997	1997	1997	1997	0
393	20240402	123300	22278482	1997	1997	1997	1997	0
394	20240402	123200	22278482	1997	1997	1997	1997	0
395	20240402	123100	22278482	1997	1997	1997	1997	12
396	20240402	123000	22254518	1998	1998	1998	1998	0
397	20240402	122900	22254518	1998	1998	1998	1998	1
398	20240402	122800	22252520	1999	1999	1999	1999	0
399	20240402	122700	22252520	1999	1999	1999	1999	0
400	20240402	122600	22252520	1999	1998	1999	1998	19
401	20240402	122500	22214551	1999	1999	1999	1999	0
402	20240402	122400	22214551	1999	1999	1999	1999	0
403	20240402	122300	22214551	1999	1999	1999	1999	0
404	20240402	122200	22214551	1999	1997	1999	1997	4
405	20240402	122100	22206561	1999	1999	1999	1999	0
406	20240402	122000	22206561	1999	1999	1999	1999	68
407	20240402	121900	22070629	1999	1999	1999	1999	0
408	20240402	121800	22070629	1999	1999	1999	1999	0
409	20240402	121700	22070629	1999	1998	1999	1998	19
410	20240402	121600	22032653	1998	1998	1998	1998	7
411	20240402	121500	22018667	1998	1998	1998	1998	0
412	20240402	121400	22018667	1998	1998	1998	1998	0
413	20240402	121300	22018667	1998	1998	1998	1998	0
414	20240402	121200	22018667	1998	1998	1998	1998	0
415	20240402	121100	22018667	1998	1998	1998	1998	12
416	20240402	121000	21994691	1999	1999	1999	1999	0
417	20240402	120900	21994691	1999	1999	1999	1999	0
418	20240402	120800	21994691	1999	1998	1999	1998	23
419	20240402	120700	21948726	1999	1999	1999	1999	500
420	20240402	120600	20949226	1998	1998	1998	1998	1
421	20240402	120500	20947228	1998	1998	1998	1998	0
422	20240402	120400	20947228	1998	1998	1998	1998	7
423	20240402	120300	20933242	1998	1998	1998	1998	0
424	20240402	120200	20933242	1998	1998	1998	1998	0
425	20240402	120100	20933242	1998	1998	1998	1998	12
426	20240402	120000	20909266	1999	1999	1999	1999	67
427	20240402	115900	20775333	1999	1999	1999	1999	19
428	20240402	115800	20737352	1999	1999	1999	1999	0
429	20240402	115700	20737352	1999	1999	1999	1999	0
430	20240402	115600	20737352	1999	1998	1999	1998	12
431	20240402	115500	20713375	1999	1999	1999	1999	5
432	20240402	115400	20703380	1998	1998	1998	1998	11
433	20240402	115300	20681402	1999	1999	1999	1999	0
434	20240402	115200	20681402	1999	1999	1999	1999	0
435	20240402	115100	20681402	1999	1999	1999	1999	0
436	20240402	115000	20681402	1999	1998	1999	1998	19
437	20240402	114900	20643422	1997	1997	1997	1997	0
438	20240402	114800	20643422	1997	1997	1997	1997	11
439	20240402	114700	20621455	1997	1997	1997	1997	0
440	20240402	114600	20621455	1997	1997	1997	1997	0
441	20240402	114500	20621455	1997	1997	1997	1997	3
442	20240402	114400	20615464	1998	1998	1998	1998	1
443	20240402	114300	20613466	1998	1998	1998	1998	9
444	20240402	114200	20595484	1999	1999	1999	1999	0
445	20240402	114100	20595484	1999	1999	1999	1999	19
446	20240402	114000	20557503	1999	1998	1999	1998	59
447	20240402	113900	20439620	1998	1998	1998	1998	0
448	20240402	113800	20439620	1998	1998	1998	1998	0
449	20240402	113700	20439620	1998	1998	1998	1998	2
450	20240402	113600	20435624	1999	1999	1999	1999	0
451	20240402	113500	20435624	1999	1999	1999	1999	0
452	20240402	113400	20435624	1999	1999	1999	1999	0
453	20240402	113300	20435624	1999	1999	1999	1999	0
454	20240402	113200	20435624	1999	1998	1999	1998	19
455	20240402	113100	20397647	1998	1998	1998	1998	0
456	20240402	113000	20397647	1998	1998	1998	1998	0
457	20240402	112900	20397647	1998	1998	1998	1998	3
458	20240402	112800	20391653	1998	1998	1998	1998	4
459	20240402	112700	20383661	1998	1998	1998	1998	44
460	20240402	112600	20295749	1999	1999	1999	1999	0
461	20240402	112500	20295749	1999	1999	1999	1999	0
462	20240402	112400	20295749	1999	1999	1999	1999	0
463	20240402	112300	20295749	1999	1999	1999	1999	20
464	20240402	112200	20255769	1998	1998	1998	1998	56
465	20240402	112100	20143881	1998	1998	1998	1998	0
466	20240402	112000	20143881	1998	1998	1998	1998	67
467	20240402	111900	20010015	1998	1998	1998	1998	0
468	20240402	111800	20010015	1998	1998	1998	1998	0
469	20240402	111700	20010015	1998	1998	1998	1998	0
470	20240402	111600	20010015	1998	1998	1998	1998	0
471	20240402	111500	20010015	1998	1998	1998	1998	0
472	20240402	111400	20010015	1998	1998	1998	1998	19
473	20240402	111300	19972053	1998	1998	1998	1998	1
474	20240402	111200	19970055	1997	1997	1997	1997	0
475	20240402	111100	19970055	1997	1997	1997	1997	12
476	20240402	111000	19946091	1998	1998	1998	1998	0
477	20240402	110900	19946091	1998	1998	1998	1998	0
478	20240402	110800	19946091	1998	1998	1998	1997	14
479	20240402	110700	19918122	1998	1998	1998	1998	0
480	20240402	110600	19918122	1998	1997	1998	1997	62
481	20240402	110500	19794258	1998	1997	1998	1997	13
482	20240402	110400	19768296	1998	1998	1998	1998	1
483	20240402	110300	19766298	1998	1998	1998	1998	0
484	20240402	110200	19766298	1998	1998	1998	1998	0
485	20240402	110100	19766298	1998	1998	1998	1998	0
486	20240402	110000	19766298	1998	1998	1998	1998	67
487	20240402	105900	19632432	1998	1998	1998	1998	0
488	20240402	105800	19632432	1998	1998	1998	1998	0
489	20240402	105700	19632432	1998	1998	1998	1998	0
490	20240402	105600	19632432	1998	1997	1998	1997	12
491	20240402	105500	19608467	1998	1998	1998	1998	0
492	20240402	105400	19608467	1998	1998	1998	1998	0
493	20240402	105300	19608467	1998	1998	1998	1998	1
494	20240402	105200	19606469	1997	1997	1997	1997	11
495	20240402	105100	19584502	1998	1998	1998	1998	0
496	20240402	105000	19584502	1998	1998	1998	1998	0
497	20240402	104900	19584502	1998	1998	1998	1998	0
498	20240402	104800	19584502	1998	1997	1998	1993	944
499	20240402	104700	17702064	1998	1998	1998	1998	101
500	20240402	104600	17500266	1997	1997	1997	1997	11
501	20240402	104500	17478299	1998	1998	1998	1998	0
502	20240402	104400	17478299	1998	1997	1998	1997	16
503	20240402	104300	17446346	1997	1997	1997	1997	0
504	20240402	104200	17446346	1997	1997	1997	1997	1
505	20240402	104100	17444349	1996	1997	1997	1996	20
506	20240402	104000	17404420	1996	1996	1996	1996	12
507	20240402	103900	17380468	1997	1997	1997	1997	0
508	20240402	103800	17380468	1997	1997	1997	1997	1
509	20240402	103700	17378471	1993	1993	1993	1993	0
510	20240402	103600	17378471	1993	1993	1993	1993	0
511	20240402	103500	17378471	1993	1993	1993	1993	3
512	20240402	103400	17372492	1997	1997	1997	1997	1
513	20240402	103300	17370495	1994	1994	1994	1994	339
514	20240402	103200	16694529	1994	1994	1994	1994	1
515	20240402	103100	16692535	1994	1996	1997	1994	89
516	20240402	103000	16515016	1997	1997	1997	1997	0
517	20240402	102900	16515016	1997	1997	1997	1997	2
518	20240402	102800	16511022	1998	1998	1998	1998	0
519	20240402	102700	16511022	1998	1998	1998	1998	0
520	20240402	102600	16511022	1998	1998	1998	1998	0
521	20240402	102500	16511022	1998	1998	1998	1998	0
522	20240402	102400	16511022	1998	1998	1998	1998	0
523	20240402	102300	16511022	1998	1997	1998	1997	24
524	20240402	102200	16463083	1998	1998	1998	1998	11
525	20240402	102100	16441105	1998	1998	1998	1998	2
526	20240402	102000	16437109	1998	1997	1998	1997	69
527	20240402	101900	16299248	1998	1998	1998	1998	0
528	20240402	101800	16299248	1998	1998	1998	1998	0
529	20240402	101700	16299248	1998	1998	1998	1998	0
530	20240402	101600	16299248	1998	1998	1998	1997	3
531	20240402	101500	16293255	1999	1999	1999	1999	24
532	20240402	101400	16245279	1999	1999	1999	1999	0
533	20240402	101300	16245279	1999	1998	1999	1998	104
534	20240402	101200	16037392	1998	1998	1998	1997	4
535	20240402	101100	16029402	1992	1998	1998	1992	1202
536	20240402	101000	13634413	1999	1999	1999	1999	0
537	20240402	100900	13634413	1999	1999	1999	1999	0
538	20240402	100800	13634413	1999	1999	1999	1999	10
539	20240402	100700	13614423	2000	2000	2000	2000	0
540	20240402	100600	13614423	2000	2000	2000	2000	0
541	20240402	100500	13614423	2000	2000	2000	2000	0
542	20240402	100400	13614423	2000	2000	2000	2000	0
543	20240402	100300	13614423	2000	2000	2000	2000	1
544	20240402	100200	13612423	1999	1993	1999	1993	501
545	20240402	100100	12613924	1998	1996	1998	1993	921
546	20240402	100000	10778082	1998	1996	1998	1996	10
547	20240402	095900	10758120	1996	1996	1996	1996	0
548	20240402	095800	10758120	1996	1996	1996	1996	0
549	20240402	095700	10758120	1996	1996	1996	1996	7
550	20240402	095600	10744148	1996	1996	1996	1996	3
551	20240402	095500	10738160	1996	1996	1996	1996	2
552	20240402	095400	10734168	1995	1996	1996	1995	390
553	20240402	095300	9956108	1996	1996	1996	1996	30
554	20240402	095200	9896228	1996	1996	1996	1996	1
555	20240402	095100	9894232	1996	1996	1996	1996	138
556	20240402	095000	9618784	2000	2000	2000	2000	0
557	20240402	094900	9618784	2000	2000	2000	2000	0
558	20240402	094800	9618784	2000	2000	2000	2000	0
559	20240402	094700	9618784	2000	2000	2000	2000	0
560	20240402	094600	9618784	2000	2000	2000	2000	0
561	20240402	094500	9618784	2000	2000	2000	2000	0
562	20240402	094400	9618784	2000	2000	2000	2000	0
563	20240402	094300	9618784	2000	2000	2000	2000	0
564	20240402	094200	9618784	2000	2000	2000	2000	0
565	20240402	094100	9618784	2000	2000	2000	2000	0
566	20240402	094000	9618784	2000	2000	2000	2000	67
567	20240402	093900	9484784	2000	2000	2000	2000	0
568	20240402	093800	9484784	2000	2000	2000	2000	0
569	20240402	093700	9484784	2000	2000	2000	2000	0
570	20240402	093600	9484784	2000	2000	2000	2000	0
571	20240402	093500	9484784	2000	2000	2000	2000	0
572	20240402	093400	9484784	2000	2000	2000	2000	0
573	20240402	093300	9484784	2000	2000	2000	2000	0
574	20240402	093200	9484784	2000	1996	2000	1996	15
575	20240402	093100	9454840	1996	1996	1996	1995	203
576	20240402	093000	9049853	1996	1996	1996	1996	203
577	20240402	092900	8644665	1996	1996	1996	1996	0
578	20240402	092800	8644665	1996	1996	1996	1996	530
579	20240402	092700	7586785	2010	2010	2010	2010	1
580	20240402	092600	7584775	1997	2010	2010	1997	2
581	20240402	092500	7580768	2015	2015	2015	2015	0
582	20240402	092400	7580768	2015	2015	2015	2015	0
583	20240402	092300	7580768	2015	2015	2015	2015	0
584	20240402	092200	7580768	2015	2015	2015	2015	0
585	20240402	092100	7580768	2015	2015	2015	2015	0
586	20240402	092000	7580768	2015	2015	2015	2015	67
587	20240402	091900	7445763	2015	2005	2015	2005	3
588	20240402	091800	7439733	2010	1997	2010	1997	2
589	20240402	091700	7435726	1996	1997	1997	1996	58
590	20240402	091600	7319903	1997	1996	1997	1996	106
591	20240402	091500	7108243	1996	1996	1996	1996	1
592	20240402	091400	7106247	1995	1995	1995	1995	107
593	20240402	091300	6892782	1996	2010	2010	1996	540
594	20240402	091200	5814790	2020	2010	2020	2010	3
595	20240402	091100	5808745	2010	2010	2010	2010	1
596	20240402	091000	5806735	1997	2015	2015	1997	157
597	20240402	090900	5493045	2035	2035	2035	2035	0
598	20240402	090800	5493045	2035	2035	2035	2035	0
599	20240402	090700	5493045	2035	2035	2035	2035	0
600	20240402	090600	5493045	2035	2015	2035	2005	583
601	20240402	090500	4323620	2035	2035	2035	2035	0
602	20240402	090400	4323620	2035	2035	2035	2035	0
603	20240402	090300	4323620	2035	2035	2035	2035	0
604	20240402	090200	4323620	2035	2035	2035	2035	0
605	20240402	090100	4323620	2035	2010	2035	2010	7
606	20240402	090000	4309525	2035	2015	2035	2010	2141