KissMeData/035460/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	191500	81917827	2010	2010	2010	2010	1238
3	20240719	191400	81917827	2010	2010	2010	2010	0
4	20240719	191300	81917827	2010	2010	2010	2010	0
5	20240719	191200	81917827	2010	2010	2010	2010	0
6	20240719	191100	81917827	2010	2010	2010	2010	0
7	20240719	191000	81917827	2010	2010	2010	2010	0
8	20240719	190900	81917827	2010	2010	2010	2010	0
9	20240719	190800	81917827	2010	2010	2010	2010	0
10	20240719	190700	81917827	2010	2010	2010	2010	0
11	20240719	190600	81917827	2010	2010	2010	2010	0
12	20240719	190500	81917827	2010	2010	2010	2010	0
13	20240719	190400	81917827	2010	2010	2010	2010	0
14	20240719	190300	81917827	2010	2010	2010	2010	0
15	20240719	190200	81917827	2010	2010	2010	2010	0
16	20240719	190100	81917827	2010	2010	2010	2010	0
17	20240719	190000	81917827	2010	2010	2010	2010	0
18	20240719	185900	81917827	2010	2010	2010	2010	0
19	20240719	185800	81917827	2010	2010	2010	2010	0
20	20240719	185700	81917827	2010	2010	2010	2010	0
21	20240719	185600	81917827	2010	2010	2010	2010	0
22	20240719	185500	81917827	2010	2010	2010	2010	0
23	20240719	185400	81917827	2010	2010	2010	2010	0
24	20240719	185300	81917827	2010	2010	2010	2010	0
25	20240719	185200	81917827	2010	2010	2010	2010	0
26	20240719	185100	81917827	2010	2010	2010	2010	0
27	20240719	185000	81917827	2010	2010	2010	2010	0
28	20240719	184900	81917827	2010	2010	2010	2010	0
29	20240719	184800	81917827	2010	2010	2010	2010	0
30	20240719	184700	81917827	2010	2010	2010	2010	0
31	20240719	184600	81917827	2010	2010	2010	2010	0
32	20240719	184500	81917827	2010	2010	2010	2010	1238
33	20240719	184400	81917827	2010	2010	2010	2010	0
34	20240719	184300	81917827	2010	2010	2010	2010	0
35	20240719	184200	81917827	2010	2010	2010	2010	0
36	20240719	184100	81917827	2010	2010	2010	2010	0
37	20240719	184000	81917827	2010	2010	2010	2010	0
38	20240719	183900	81917827	2010	2010	2010	2010	0
39	20240719	183800	81917827	2010	2010	2010	2010	0
40	20240719	183700	81917827	2010	2010	2010	2010	0
41	20240719	183600	81917827	2010	2010	2010	2010	0
42	20240719	183500	81917827	2010	2010	2010	2010	0
43	20240719	183400	81917827	2010	2010	2010	2010	0
44	20240719	183300	81917827	2010	2010	2010	2010	0
45	20240719	183200	81917827	2010	2010	2010	2010	0
46	20240719	183100	81917827	2010	2010	2010	2010	0
47	20240719	183000	81917827	2010	2010	2010	2010	0
48	20240719	182900	81917827	2010	2010	2010	2010	0
49	20240719	182800	81917827	2010	2010	2010	2010	0
50	20240719	182700	81917827	2010	2010	2010	2010	0
51	20240719	182600	81917827	2010	2010	2010	2010	0
52	20240719	182500	81917827	2010	2010	2010	2010	0
53	20240719	182400	81917827	2010	2010	2010	2010	0
54	20240719	182300	81917827	2010	2010	2010	2010	0
55	20240719	182200	81917827	2010	2010	2010	2010	0
56	20240719	182100	81917827	2010	2010	2010	2010	0
57	20240719	182000	81917827	2010	2010	2010	2010	0
58	20240719	181900	81917827	2010	2010	2010	2010	0
59	20240719	181800	81917827	2010	2010	2010	2010	0
60	20240719	181700	81917827	2010	2010	2010	2010	0
61	20240719	181600	81917827	2010	2010	2010	2010	0
62	20240719	181500	81917827	2010	2010	2010	2010	1238
63	20240719	181400	81917827	2010	2010	2010	2010	0
64	20240719	181300	81917827	2010	2010	2010	2010	0
65	20240719	181200	81917827	2010	2010	2010	2010	0
66	20240719	181100	81917827	2010	2010	2010	2010	0
67	20240719	181000	81917827	2010	2010	2010	2010	0
68	20240719	180900	81917827	2010	2010	2010	2010	0
69	20240719	180800	81917827	2010	2010	2010	2010	0
70	20240719	180700	81917827	2010	2010	2010	2010	0
71	20240719	180600	81917827	2010	2010	2010	2010	0
72	20240719	180500	81917827	2010	2010	2010	2010	0
73	20240719	180400	81917827	2010	2010	2010	2010	0
74	20240719	180300	81917827	2010	2010	2010	2010	0
75	20240719	180200	81917827	2010	2010	2010	2010	0
76	20240719	180100	81917827	2010	2010	2010	2010	0
77	20240719	180000	81917827	2010	2010	2010	2010	0
78	20240719	175900	81917827	2010	2010	2010	2010	0
79	20240719	175800	81917827	2010	2010	2010	2010	0
80	20240719	175700	81917827	2010	2010	2010	2010	0
81	20240719	175600	81917827	2010	2010	2010	2010	0
82	20240719	175500	81917827	2010	2010	2010	2010	0
83	20240719	175400	81917827	2010	2010	2010	2010	0
84	20240719	175300	81917827	2010	2010	2010	2010	0
85	20240719	175200	81917827	2010	2010	2010	2010	0
86	20240719	175100	81917827	2010	2010	2010	2010	0
87	20240719	175000	81917827	2010	2010	2010	2010	0
88	20240719	174900	81917827	2010	2010	2010	2010	0
89	20240719	174800	81917827	2010	2010	2010	2010	0
90	20240719	174700	81917827	2010	2010	2010	2010	0
91	20240719	174600	81917827	2010	2010	2010	2010	0
92	20240719	174500	81917827	2010	2010	2010	2010	1238
93	20240719	174400	81917827	2010	2010	2010	2010	0
94	20240719	174300	81917827	2010	2010	2010	2010	0
95	20240719	174200	81917827	2010	2010	2010	2010	0
96	20240719	174100	81917827	2010	2010	2010	2010	0
97	20240719	174000	81917827	2010	2010	2010	2010	0
98	20240719	173900	81917827	2010	2010	2010	2010	0
99	20240719	173800	81917827	2010	2010	2010	2010	0
100	20240719	173700	81917827	2010	2010	2010	2010	0
101	20240719	173600	81917827	2010	2010	2010	2010	0
102	20240719	173500	81917827	2010	2010	2010	2010	0
103	20240719	173400	81917827	2010	2010	2010	2010	0
104	20240719	173300	81917827	2010	2010	2010	2010	0
105	20240719	173200	81917827	2010	2010	2010	2010	0
106	20240719	173100	81917827	2010	2010	2010	2010	0
107	20240719	173000	81917827	2010	2010	2010	2010	0
108	20240719	172900	81917827	2010	2010	2010	2010	0
109	20240719	172800	81917827	2010	2010	2010	2010	0
110	20240719	172700	81917827	2010	2010	2010	2010	0
111	20240719	172600	81917827	2010	2010	2010	2010	0
112	20240719	172500	81917827	2010	2010	2010	2010	0
113	20240719	172400	81917827	2010	2010	2010	2010	0
114	20240719	172300	81917827	2010	2010	2010	2010	0
115	20240719	172200	81917827	2010	2010	2010	2010	0
116	20240719	172100	81917827	2010	2010	2010	2010	0
117	20240719	172000	81917827	2010	2010	2010	2010	0
118	20240719	171900	81917827	2010	2010	2010	2010	0
119	20240719	171800	81917827	2010	2010	2010	2010	0
120	20240719	171700	81917827	2010	2010	2010	2010	0
121	20240719	171600	81917827	2010	2010	2010	2010	0
122	20240719	171500	81917827	2010	2010	2010	2010	1238
123	20240719	171400	81917827	2010	2010	2010	2010	0
124	20240719	171300	81917827	2010	2010	2010	2010	0
125	20240719	171200	81917827	2010	2010	2010	2010	0
126	20240719	171100	81917827	2010	2010	2010	2010	0
127	20240719	171000	81917827	2010	2010	2010	2010	0
128	20240719	170900	81917827	2010	2010	2010	2010	0
129	20240719	170800	81917827	2010	2010	2010	2010	0
130	20240719	170700	81917827	2010	2010	2010	2010	0
131	20240719	170600	81917827	2010	2010	2010	2010	0
132	20240719	170500	81917827	2010	2010	2010	2010	0
133	20240719	170400	81917827	2010	2010	2010	2010	0
134	20240719	170300	81917827	2010	2010	2010	2010	0
135	20240719	170200	81917827	2010	2010	2010	2010	0
136	20240719	170100	81917827	2010	2010	2010	2010	0
137	20240719	170000	81917827	2010	2010	2010	2010	0
138	20240719	165900	81917827	2010	2010	2010	2010	0
139	20240719	165800	81917827	2010	2010	2010	2010	0
140	20240719	165700	81917827	2010	2010	2010	2010	0
141	20240719	165600	81917827	2010	2010	2010	2010	0
142	20240719	165500	81917827	2010	2010	2010	2010	0
143	20240719	165400	81917827	2010	2010	2010	2010	0
144	20240719	165300	81917827	2010	2010	2010	2010	0
145	20240719	165200	81917827	2010	2010	2010	2010	0
146	20240719	165100	81917827	2010	2010	2010	2010	0
147	20240719	165000	81917827	2010	2010	2010	2010	0
148	20240719	164900	81917827	2010	2010	2010	2010	0
149	20240719	164800	81917827	2010	2010	2010	2010	0
150	20240719	164700	81917827	2010	2010	2010	2010	0
151	20240719	164600	81917827	2010	2010	2010	2010	0
152	20240719	164500	81917827	2010	2010	2010	2010	1238
153	20240719	164400	81917827	2010	2010	2010	2010	0
154	20240719	164300	81917827	2010	2010	2010	2010	0
155	20240719	164200	81917827	2010	2010	2010	2010	0
156	20240719	164100	81917827	2010	2010	2010	2010	0
157	20240719	164000	81917827	2010	2010	2010	2010	0
158	20240719	163900	81917827	2010	2010	2010	2010	0
159	20240719	163800	81917827	2010	2010	2010	2010	0
160	20240719	163700	81917827	2010	2010	2010	2010	0
161	20240719	163600	81917827	2010	2010	2010	2010	0
162	20240719	163500	81917827	2010	2010	2010	2010	0
163	20240719	163400	81917827	2010	2010	2010	2010	0
164	20240719	163300	81917827	2010	2010	2010	2010	0
165	20240719	163200	81917827	2010	2010	2010	2010	0
166	20240719	163100	81917827	2010	2010	2010	2010	0
167	20240719	163000	81917827	2010	2010	2010	2010	0
168	20240719	162900	81917827	2010	2010	2010	2010	0
169	20240719	162800	81917827	2010	2010	2010	2010	0
170	20240719	162700	81917827	2010	2010	2010	2010	0
171	20240719	162600	81917827	2010	2010	2010	2010	0
172	20240719	162500	81917827	2010	2010	2010	2010	0
173	20240719	162400	81917827	2010	2010	2010	2010	0
174	20240719	162300	81917827	2010	2010	2010	2010	0
175	20240719	162200	81917827	2010	2010	2010	2010	0
176	20240719	162100	81917827	2010	2010	2010	2010	0
177	20240719	162000	81917827	2010	2010	2010	2010	0
178	20240719	161900	81917827	2010	2010	2010	2010	0
179	20240719	161800	81917827	2010	2010	2010	2010	0
180	20240719	161700	81917827	2010	2010	2010	2010	0
181	20240719	161600	81917827	2010	2010	2010	2010	0
182	20240719	161500	81917827	2010	2010	2010	2010	1238
183	20240719	161400	81917827	2010	2010	2010	2010	0
184	20240719	161300	81917827	2010	2010	2010	2010	0
185	20240719	161200	81917827	2010	2010	2010	2010	0
186	20240719	161100	81917827	2010	2010	2010	2010	0
187	20240719	161000	81917827	2010	2010	2010	2010	0
188	20240719	160900	81917827	2010	2010	2010	2010	0
189	20240719	160800	81917827	2010	2010	2010	2010	0
190	20240719	160700	81917827	2010	2010	2010	2010	0
191	20240719	160600	81917827	2010	2010	2010	2010	0
192	20240719	160500	81917827	2010	2010	2010	2010	0
193	20240719	160400	81917827	2010	2010	2010	2010	0
194	20240719	160300	81917827	2010	2010	2010	2010	0
195	20240719	160200	81917827	2010	2010	2010	2010	0
196	20240719	160100	81917827	2010	2010	2010	2010	0
197	20240719	160000	81917827	2010	2010	2010	2010	0
198	20240719	155900	81917827	2010	2010	2010	2010	0
199	20240719	155800	81917827	2010	2010	2010	2010	0
200	20240719	155700	81917827	2010	2010	2010	2010	0
201	20240719	155600	81917827	2010	2010	2010	2010	0
202	20240719	155500	81917827	2010	2010	2010	2010	0
203	20240719	155400	81917827	2010	2010	2010	2010	0
204	20240719	155300	81917827	2010	2010	2010	2010	0
205	20240719	155200	81917827	2010	2010	2010	2010	0
206	20240719	155100	81917827	2010	2010	2010	2010	0
207	20240719	155000	81917827	2010	2010	2010	2010	0
208	20240719	154900	81917827	2010	2010	2010	2010	0
209	20240719	154800	81917827	2010	2010	2010	2010	0
210	20240719	154700	81917827	2010	2010	2010	2010	0
211	20240719	154600	81917827	2010	2010	2010	2010	0
212	20240719	154500	81917827	2010	2010	2010	2010	1238
213	20240719	154400	81917827	2010	2010	2010	2010	0
214	20240719	154300	81917827	2010	2010	2010	2010	0
215	20240719	154200	81917827	2010	2010	2010	2010	0
216	20240719	154100	81917827	2010	2010	2010	2010	0
217	20240719	154000	81917827	2010	2010	2010	2010	0
218	20240719	153900	81917827	2010	2010	2010	2010	0
219	20240719	153800	81917827	2010	2010	2010	2010	0
220	20240719	153700	81917827	2010	2010	2010	2010	0
221	20240719	153600	81917827	2010	2010	2010	2010	0
222	20240719	153500	81917827	2010	2010	2010	2010	0
223	20240719	153400	81917827	2010	2010	2010	2010	0
224	20240719	153300	81917827	2010	2010	2010	2010	0
225	20240719	153200	81917827	2010	2010	2010	2010	0
226	20240719	153100	81917827	2010	2010	2010	2010	0
227	20240719	153000	81917827	2010	2010	2010	2010	1238
228	20240719	152900	79429447	2010	2010	2010	2010	0
229	20240719	152800	79429447	2010	2010	2010	2010	0
230	20240719	152700	79429447	2010	2010	2010	2010	0
231	20240719	152600	79429447	2010	2010	2010	2010	0
232	20240719	152500	79429447	2010	2010	2010	2010	0
233	20240719	152400	79429447	2010	2010	2010	2010	0
234	20240719	152300	79429447	2010	2010	2010	2010	0
235	20240719	152200	79429447	2010	2010	2010	2010	0
236	20240719	152100	79429447	2010	2010	2010	2010	0
237	20240719	152000	79429447	2010	2010	2010	2010	0
238	20240719	151900	79429447	2010	2010	2010	1995	182
239	20240719	151800	79066016	2010	2005	2010	2005	108
240	20240719	151700	78849261	2005	2005	2005	2005	1
241	20240719	151600	78847256	2015	2010	2015	2010	35
242	20240719	151500	78776901	2015	2015	2015	2015	0
243	20240719	151400	78776901	2015	2015	2015	2015	0
244	20240719	151300	78776901	2015	2015	2015	2015	2
245	20240719	151200	78772871	1995	2010	2010	1995	111
246	20240719	151100	78551174	2020	2020	2020	2020	5
247	20240719	151000	78541074	2020	2010	2020	2010	399
248	20240719	150900	77736219	2015	2015	2015	2015	0
249	20240719	150800	77736219	2015	2015	2015	2015	0
250	20240719	150700	77736219	2015	2015	2015	2015	0
251	20240719	150600	77736219	2015	2015	2015	2015	251
252	20240719	150500	77230454	2015	2015	2015	2015	0
253	20240719	150400	77230454	2015	2015	2015	2015	0
254	20240719	150300	77230454	2015	2015	2015	2015	1
255	20240719	150200	77228439	2020	2020	2020	2020	16
256	20240719	150100	77196119	2020	2020	2020	2020	39
257	20240719	150000	77117339	2020	2020	2020	2020	0
258	20240719	145900	77117339	2020	2020	2020	2020	220
259	20240719	145800	76672939	2025	2020	2025	2020	229
260	20240719	145700	76210349	2020	2005	2020	2005	2240
261	20240719	145600	71694249	2000	2000	2000	2000	609
262	20240719	145500	70476249	2000	1990	2000	1990	90
263	20240719	145400	70297139	2005	2005	2005	2005	0
264	20240719	145300	70297139	2005	2005	2005	2005	0
265	20240719	145200	70297139	2005	2005	2005	2005	0
266	20240719	145100	70297139	2005	2005	2005	2005	0
267	20240719	145000	70297139	2005	2005	2005	2005	0
268	20240719	144900	70297139	2005	2005	2005	2005	0
269	20240719	144800	70297139	2005	2005	2005	2005	1
270	20240719	144700	70295134	1990	1990	1990	1990	0
271	20240719	144600	70295134	1990	1990	1990	1990	0
272	20240719	144500	70295134	1990	1995	1995	1990	623
273	20240719	144400	69053019	2005	2005	2005	2005	53
274	20240719	144300	68946754	2005	2005	2005	2005	0
275	20240719	144200	68946754	2005	2005	2005	2005	1
276	20240719	144100	68944749	2010	2010	2010	2010	0
277	20240719	144000	68944749	2010	2010	2010	2010	0
278	20240719	143900	68944749	2010	2010	2010	2010	0
279	20240719	143800	68944749	2010	2010	2010	2010	0
280	20240719	143700	68944749	2010	2010	2010	2010	0
281	20240719	143600	68944749	2010	2010	2010	2010	0
282	20240719	143500	68944749	2010	2010	2010	2010	0
283	20240719	143400	68944749	2010	2010	2010	2010	0
284	20240719	143300	68944749	2010	2010	2010	2010	0
285	20240719	143200	68944749	2010	2010	2010	2010	0
286	20240719	143100	68944749	2010	2010	2010	2010	0
287	20240719	143000	68944749	2010	1996	2010	1996	10
288	20240719	142900	68924701	1995	1994	1995	1994	79
289	20240719	142800	68767149	1990	1990	1990	1990	180
290	20240719	142700	68408949	1994	1994	1994	1994	27
291	20240719	142600	68355111	1994	1991	1994	1991	1064
292	20240719	142500	66236663	1990	1990	1990	1990	658
293	20240719	142400	64927243	1990	1990	1990	1990	0
294	20240719	142300	64927243	1990	1990	1990	1990	0
295	20240719	142200	64927243	1990	1989	1990	1989	27
296	20240719	142100	64873538	1990	1990	1990	1990	2
297	20240719	142000	64869558	1989	1989	1989	1989	0
298	20240719	141900	64869558	1989	1989	1989	1989	106
299	20240719	141800	64658724	1990	1990	1990	1990	0
300	20240719	141700	64658724	1990	1990	1990	1990	0
301	20240719	141600	64658724	1990	1990	1990	1990	0
302	20240719	141500	64658724	1990	1989	1990	1989	8
303	20240719	141400	64642806	1989	1989	1989	1989	0
304	20240719	141300	64642806	1989	1988	1989	1988	421
305	20240719	141200	63805467	1988	1988	1988	1988	0
306	20240719	141100	63805467	1988	1985	1988	1985	226
307	20240719	141000	63356818	1985	1985	1985	1985	96
308	20240719	140900	63166258	1986	1986	1986	1986	5
309	20240719	140800	63156328	1985	1985	1985	1985	14
310	20240719	140700	63128538	1985	1985	1985	1985	0
311	20240719	140600	63128538	1985	1985	1985	1985	14
312	20240719	140500	63100748	1985	1985	1985	1985	14
313	20240719	140400	63072958	1986	1986	1986	1986	0
314	20240719	140300	63072958	1986	1986	1986	1986	11
315	20240719	140200	63051112	1986	1986	1986	1986	0
316	20240719	140100	63051112	1986	1985	1986	1985	79
317	20240719	140000	62894295	1984	1984	1984	1984	0
318	20240719	135900	62894295	1984	1984	1984	1984	0
319	20240719	135800	62894295	1984	1984	1985	1984	29
320	20240719	135700	62836758	1985	1987	1987	1985	2201
321	20240719	135600	58467743	1987	1987	1987	1987	0
322	20240719	135500	58467743	1987	1987	1987	1987	1
323	20240719	135400	58465756	1987	1987	1987	1987	3
324	20240719	135300	58459795	1986	1986	1986	1986	1000
325	20240719	135200	56473795	1987	1987	1987	1987	0
326	20240719	135100	56473795	1987	1987	1987	1987	21
327	20240719	135000	56432068	1988	1988	1988	1988	200
328	20240719	134900	56034468	1988	1988	1988	1988	20
329	20240719	134800	55994708	1988	1988	1988	1988	12
330	20240719	134700	55970852	1989	1989	1989	1986	1866
331	20240719	134600	52263549	1989	1989	1989	1989	3
332	20240719	134500	52257582	1988	1988	1988	1988	19
333	20240719	134400	52219810	1988	1989	1989	1988	287
334	20240719	134300	51649251	1989	1988	1989	1988	19
335	20240719	134200	51611475	1988	1988	1988	1988	0
336	20240719	134100	51611475	1988	1988	1988	1988	264
337	20240719	134000	51086643	1989	1989	1989	1989	0
338	20240719	133900	51086643	1989	1988	1989	1988	33
339	20240719	133800	51021031	1988	1988	1988	1988	0
340	20240719	133700	51021031	1988	1988	1988	1988	14
341	20240719	133600	50993199	1988	1988	1988	1988	0
342	20240719	133500	50993199	1988	1988	1988	1988	15
343	20240719	133400	50963379	1988	1990	1990	1988	2072
344	20240719	133300	46843681	1990	1990	1990	1990	0
345	20240719	133200	46843681	1990	1991	1991	1990	1131
346	20240719	133100	44592147	1991	1997	1997	1991	1990
347	20240719	133000	40623892	1998	1999	1999	1998	20
348	20240719	132900	40583922	2010	2010	2010	2010	0
349	20240719	132800	40583922	2010	2010	2010	2010	0
350	20240719	132700	40583922	2010	2010	2010	2010	0
351	20240719	132600	40583922	2010	2010	2010	2010	0
352	20240719	132500	40583922	2010	2010	2010	2010	0
353	20240719	132400	40583922	2010	2010	2010	2010	0
354	20240719	132300	40583922	2010	2010	2010	2010	2
355	20240719	132200	40579902	1997	1997	1997	1997	162
356	20240719	132100	40256388	1997	1997	1997	1997	0
357	20240719	132000	40256388	1997	1997	1997	1997	0
358	20240719	131900	40256388	1997	1997	1997	1997	0
359	20240719	131800	40256388	1997	1997	1997	1997	0
360	20240719	131700	40256388	1997	1997	1997	1997	0
361	20240719	131600	40256388	1997	1997	1997	1997	0
362	20240719	131500	40256388	1997	1997	1997	1997	0
363	20240719	131400	40256388	1997	1997	1997	1997	17
364	20240719	131300	40222439	1997	1997	1997	1997	1
365	20240719	131200	40220442	1992	1992	1992	1992	0
366	20240719	131100	40220442	1992	1993	1993	1992	28
367	20240719	131000	40164655	1994	1994	1994	1994	0
368	20240719	130900	40164655	1994	1994	1994	1994	0
369	20240719	130800	40164655	1994	1994	1994	1994	0
370	20240719	130700	40164655	1994	1994	1994	1994	0
371	20240719	130600	40164655	1994	1995	1995	1994	385
372	20240719	130500	39396631	1995	1995	1995	1995	0
373	20240719	130400	39396631	1995	1995	1995	1995	0
374	20240719	130300	39396631	1995	1996	1996	1995	269
375	20240719	130200	38859849	1997	1997	1997	1997	0
376	20240719	130100	38859849	1997	1997	1997	1997	0
377	20240719	130000	38859849	1997	1997	1997	1997	0
378	20240719	125900	38859849	1997	1997	1997	1997	50
379	20240719	125800	38759999	1997	1997	1997	1997	0
380	20240719	125700	38759999	1997	1997	1997	1997	0
381	20240719	125600	38759999	1997	1997	1997	1997	0
382	20240719	125500	38759999	1997	1997	1997	1997	0
383	20240719	125400	38759999	1997	1997	1997	1997	0
384	20240719	125300	38759999	1997	1997	1997	1997	4
385	20240719	125200	38752011	1997	1997	1997	1997	1
386	20240719	125100	38750014	1995	1995	1995	1995	0
387	20240719	125000	38750014	1995	1997	1997	1995	424
388	20240719	124900	37904128	1995	1995	1995	1995	0
389	20240719	124800	37904128	1995	1995	1995	1995	0
390	20240719	124700	37904128	1995	1995	1995	1995	211
391	20240719	124600	37483183	1995	1995	1995	1995	1123
392	20240719	124500	35242798	1995	1997	1997	1995	625
393	20240719	124400	33995395	2010	1997	2010	1997	42
394	20240719	124300	33911508	2010	1998	2010	1996	2167
395	20240719	124200	29584411	2010	2005	2010	2005	2
396	20240719	124100	29580396	1999	1999	1999	1999	0
397	20240719	124000	29580396	1999	1999	1999	1999	0
398	20240719	123900	29580396	1999	1999	1999	1999	119
399	20240719	123800	29342515	1999	1999	1999	1999	0
400	20240719	123700	29342515	1999	1999	1999	1999	0
401	20240719	123600	29342515	1999	1999	1999	1999	0
402	20240719	123500	29342515	1999	1999	1999	1999	20
403	20240719	123400	29302535	1998	1998	1998	1998	0
404	20240719	123300	29302535	1998	1998	1998	1998	0
405	20240719	123200	29302535	1998	1998	1998	1998	0
406	20240719	123100	29302535	1998	1998	1998	1998	0
407	20240719	123000	29302535	1998	1998	1998	1998	0
408	20240719	122900	29302535	1998	1999	1999	1998	111
409	20240719	122800	29080657	1999	1999	1999	1998	163
410	20240719	122700	28754840	2000	2000	2000	2000	0
411	20240719	122600	28754840	2000	2000	2000	2000	0
412	20240719	122500	28754840	2000	2000	2000	2000	0
413	20240719	122400	28754840	2000	2000	2000	2000	0
414	20240719	122300	28754840	2000	2000	2000	2000	0
415	20240719	122200	28754840	2000	2000	2000	2000	0
416	20240719	122100	28754840	2000	2000	2000	2000	0
417	20240719	122000	28754840	2000	2000	2000	2000	0
418	20240719	121900	28754840	2000	2000	2000	2000	0
419	20240719	121800	28754840	2000	2000	2000	2000	0
420	20240719	121700	28754840	2000	2000	2000	2000	0
421	20240719	121600	28754840	2000	2000	2000	2000	6
422	20240719	121500	28742840	2000	2000	2000	2000	0
423	20240719	121400	28742840	2000	2000	2000	2000	30
424	20240719	121300	28682840	2000	2000	2000	2000	0
425	20240719	121200	28682840	2000	2000	2000	2000	0
426	20240719	121100	28682840	2000	2000	2000	2000	0
427	20240719	121000	28682840	2000	2000	2000	2000	0
428	20240719	120900	28682840	2000	2000	2000	2000	0
429	20240719	120800	28682840	2000	2000	2000	2000	0
430	20240719	120700	28682840	2000	2000	2000	2000	0
431	20240719	120600	28682840	2000	2000	2000	2000	1
432	20240719	120500	28680840	1998	1998	1998	1998	0
433	20240719	120400	28680840	1998	1998	1998	1998	0
434	20240719	120300	28680840	1998	1998	1998	1998	11
435	20240719	120200	28658862	2000	2000	2000	2000	0
436	20240719	120100	28658862	2000	2000	2000	2000	0
437	20240719	120000	28658862	2000	2000	2000	2000	0
438	20240719	115900	28658862	2000	2000	2000	2000	0
439	20240719	115800	28658862	2000	2000	2000	2000	0
440	20240719	115700	28658862	2000	2000	2000	2000	100
441	20240719	115600	28458862	2000	2000	2000	2000	1
442	20240719	115500	28456862	1996	1996	1996	1996	0
443	20240719	115400	28456862	1996	2000	2000	1996	1414
444	20240719	115300	25629620	1998	1998	1998	1998	0
445	20240719	115200	25629620	1998	1998	1998	1998	0
446	20240719	115100	25629620	1998	1999	1999	1998	4
447	20240719	115000	25621626	2000	2000	2000	2000	0
448	20240719	114900	25621626	2000	2000	2000	2000	0
449	20240719	114800	25621626	2000	1998	2000	1997	28
450	20240719	114700	25565698	2000	2000	2000	2000	1
451	20240719	114600	25563698	2000	2000	2000	2000	2
452	20240719	114500	25559698	1997	2005	2005	1997	5071
453	20240719	114400	15413495	2005	2005	2005	2005	0
454	20240719	114300	15413495	2005	2005	2005	2005	0
455	20240719	114200	15413495	2005	2005	2005	2005	0
456	20240719	114100	15413495	2005	2005	2005	2005	0
457	20240719	114000	15413495	2005	2005	2005	2005	0
458	20240719	113900	15413495	2005	2005	2005	2005	0
459	20240719	113800	15413495	2005	2005	2005	2005	0
460	20240719	113700	15413495	2005	2005	2005	2005	0
461	20240719	113600	15413495	2005	2005	2005	2005	0
462	20240719	113500	15413495	2005	2005	2005	2005	1
463	20240719	113400	15411490	2015	2015	2015	2015	0
464	20240719	113300	15411490	2015	2015	2015	2015	0
465	20240719	113200	15411490	2015	2015	2015	2015	0
466	20240719	113100	15411490	2015	2015	2015	2015	0
467	20240719	113000	15411490	2015	2015	2015	2015	0
468	20240719	112900	15411490	2015	2015	2015	2015	2
469	20240719	112800	15407460	2005	2005	2005	2005	50
470	20240719	112700	15307210	2015	2015	2015	2015	2
471	20240719	112600	15303180	2005	2005	2005	2005	128
472	20240719	112500	15046540	2005	2005	2005	2005	0
473	20240719	112400	15046540	2005	2005	2005	2005	0
474	20240719	112300	15046540	2005	2005	2005	2005	0
475	20240719	112200	15046540	2005	2005	2005	2005	0
476	20240719	112100	15046540	2005	2005	2005	2005	0
477	20240719	112000	15046540	2005	2005	2005	2005	55
478	20240719	111900	14936265	2005	2005	2005	2005	0
479	20240719	111800	14936265	2005	2005	2005	2005	76
480	20240719	111700	14783885	2015	2015	2015	2015	0
481	20240719	111600	14783885	2015	2015	2015	2015	0
482	20240719	111500	14783885	2015	2015	2015	2015	1
483	20240719	111400	14781870	2005	2005	2005	2005	50
484	20240719	111300	14681620	2015	2015	2015	2015	0
485	20240719	111200	14681620	2015	2015	2015	2015	0
486	20240719	111100	14681620	2015	2015	2015	2015	1
487	20240719	111000	14679605	2000	2000	2000	2000	0
488	20240719	110900	14679605	2000	2000	2000	2000	0
489	20240719	110800	14679605	2000	2015	2015	2000	556
490	20240719	110700	13560105	2015	2015	2015	2015	0
491	20240719	110600	13560105	2015	2000	2015	2000	280
492	20240719	110500	13000075	2000	2000	2000	2000	0
493	20240719	110400	13000075	2000	2000	2000	2000	1
494	20240719	110300	12998075	2015	2015	2015	2015	0
495	20240719	110200	12998075	2015	2015	2015	2015	0
496	20240719	110100	12998075	2015	2015	2015	2015	1
497	20240719	110000	12996060	2000	2000	2000	2000	0
498	20240719	105900	12996060	2000	2000	2000	2000	0
499	20240719	105800	12996060	2000	2000	2000	2000	244
500	20240719	105700	12508060	2015	2015	2015	2015	0
501	20240719	105600	12508060	2015	2015	2015	2015	0
502	20240719	105500	12508060	2015	2015	2015	2015	0
503	20240719	105400	12508060	2015	2015	2015	2015	0
504	20240719	105300	12508060	2015	2015	2015	2015	0
505	20240719	105200	12508060	2015	2015	2015	2015	1
506	20240719	105100	12506045	2000	2000	2000	2000	0
507	20240719	105000	12506045	2000	2000	2000	2000	0
508	20240719	104900	12506045	2000	2000	2000	2000	0
509	20240719	104800	12506045	2000	2000	2000	2000	889
510	20240719	104700	10728045	2000	2000	2000	2000	0
511	20240719	104600	10728045	2000	2000	2000	2000	556
512	20240719	104500	9616045	2015	2015	2015	2015	0
513	20240719	104400	9616045	2015	2015	2015	2015	0
514	20240719	104300	9616045	2015	2000	2015	2000	166
515	20240719	104200	9284015	2000	2000	2000	2000	0
516	20240719	104100	9284015	2000	2010	2010	2000	227
517	20240719	104000	8827965	2015	2015	2015	2015	0
518	20240719	103900	8827965	2015	2015	2015	2015	0
519	20240719	103800	8827965	2015	2015	2015	2015	0
520	20240719	103700	8827965	2015	2015	2015	2015	10
521	20240719	103600	8807815	2015	2015	2015	2015	1
522	20240719	103500	8805800	2010	2010	2010	2010	24
523	20240719	103400	8757560	2010	2010	2010	2010	3
524	20240719	103300	8751530	1997	1997	1997	1997	0
525	20240719	103200	8751530	1997	2005	2010	1997	722
526	20240719	103100	7300796	2010	2010	2010	2010	0
527	20240719	103000	7300796	2010	2010	2010	2010	0
528	20240719	102900	7300796	2010	2010	2010	2010	0
529	20240719	102800	7300796	2010	2010	2010	2010	0
530	20240719	102700	7300796	2010	2010	2010	2010	10
531	20240719	102600	7280696	2010	2010	2010	2010	0
532	20240719	102500	7280696	2010	2010	2010	2010	2
533	20240719	102400	7276676	1996	2000	2010	1996	117
534	20240719	102300	7042716	1995	1995	1995	1995	0
535	20240719	102200	7042716	1995	1995	1995	1995	0
536	20240719	102100	7042716	1995	1995	1995	1995	0
537	20240719	102000	7042716	1995	1995	2010	1995	33
538	20240719	101900	6976866	1996	1997	1997	1996	142
539	20240719	101800	6693303	2010	2010	2010	2010	0
540	20240719	101700	6693303	2010	2010	2010	2010	10
541	20240719	101600	6673203	2010	2010	2010	2010	0
542	20240719	101500	6673203	2010	2010	2010	2010	0
543	20240719	101400	6673203	2010	2010	2010	2010	0
544	20240719	101300	6673203	2010	2010	2010	2010	0
545	20240719	101200	6673203	2010	2010	2010	2010	0
546	20240719	101100	6673203	2010	2010	2010	2010	0
547	20240719	101000	6673203	2010	2010	2010	2010	0
548	20240719	100900	6673203	2010	2000	2010	1997	392
549	20240719	100800	5889971	2010	2010	2010	2010	0
550	20240719	100700	5889971	2010	2010	2010	2010	0
551	20240719	100600	5889971	2010	2010	2010	2010	0
552	20240719	100500	5889971	2010	2010	2010	2010	0
553	20240719	100400	5889971	2010	2010	2010	2010	0
554	20240719	100300	5889971	2010	2010	2010	2010	4
555	20240719	100200	5881931	2010	2010	2010	2010	0
556	20240719	100100	5881931	2010	2010	2010	2010	0
557	20240719	100000	5881931	2010	2010	2010	2010	0
558	20240719	095900	5881931	2010	2010	2010	2010	2
559	20240719	095800	5877911	2010	2010	2010	2010	2
560	20240719	095700	5873891	2010	2010	2010	2010	2
561	20240719	095600	5869871	1998	2000	2000	1998	204
562	20240719	095500	5462145	2005	2005	2005	2005	2
563	20240719	095400	5458135	2010	2010	2010	2010	0
564	20240719	095300	5458135	2010	2010	2010	2010	0
565	20240719	095200	5458135	2010	2010	2010	2010	0
566	20240719	095100	5458135	2010	2010	2010	2010	0
567	20240719	095000	5458135	2010	2010	2010	2010	3
568	20240719	094900	5452105	2000	2000	2000	2000	4
569	20240719	094800	5444105	2010	2010	2010	2010	0
570	20240719	094700	5444105	2010	2010	2010	2010	0
571	20240719	094600	5444105	2010	2010	2010	2010	0
572	20240719	094500	5444105	2010	2010	2010	2010	0
573	20240719	094400	5444105	2010	2010	2010	2010	1
574	20240719	094300	5442095	2015	2015	2015	2015	2
575	20240719	094200	5438065	2000	2000	2000	2000	0
576	20240719	094100	5438065	2000	2000	2000	2000	340
577	20240719	094000	4758065	2020	2020	2020	2020	0
578	20240719	093900	4758065	2020	2020	2020	2020	0
579	20240719	093800	4758065	2020	2020	2020	2020	0
580	20240719	093700	4758065	2020	2020	2020	2020	10
581	20240719	093600	4737865	2020	2020	2020	2020	0
582	20240719	093500	4737865	2020	2020	2020	2020	1
583	20240719	093400	4735845	2000	2000	2000	2000	0
584	20240719	093300	4735845	2000	2000	2000	2000	0
585	20240719	093200	4735845	2000	2000	2000	2000	0
586	20240719	093100	4735845	2000	2000	2000	2000	0
587	20240719	093000	4735845	2000	2000	2000	2000	5
588	20240719	092900	4725845	2000	2000	2000	2000	0
589	20240719	092800	4725845	2000	2000	2000	2000	0
590	20240719	092700	4725845	2000	2000	2000	2000	0
591	20240719	092600	4725845	2000	2000	2000	2000	0
592	20240719	092500	4725845	2000	2010	2010	2000	700
593	20240719	092400	3325575	2010	2010	2010	2010	0
594	20240719	092300	3325575	2010	2010	2010	2010	1
595	20240719	092200	3323565	2030	2030	2030	2030	0
596	20240719	092100	3323565	2030	2030	2030	2030	0
597	20240719	092000	3323565	2030	2030	2030	2030	0
598	20240719	091900	3323565	2030	2030	2030	2030	0
599	20240719	091800	3323565	2030	2030	2030	2030	0
600	20240719	091700	3323565	2030	2030	2030	2030	0
601	20240719	091600	3323565	2030	2030	2030	2030	0
602	20240719	091500	3323565	2030	2000	2030	2000	453
603	20240719	091400	2413075	2000	2000	2000	2000	0
604	20240719	091300	2413075	2000	2000	2000	2000	92
605	20240719	091200	2229075	2000	2000	2000	2000	0
606	20240719	091100	2229075	2000	2000	2000	2000	0
607	20240719	091000	2229075	2000	2000	2000	2000	0
608	20240719	090900	2229075	2000	2000	2000	2000	310
609	20240719	090800	1609075	2000	2000	2000	2000	501
610	20240719	090700	607075	1999	1999	1999	1999	0
611	20240719	090600	607075	1999	1999	1999	1999	0
612	20240719	090500	607075	1999	1999	1999	1999	10
613	20240719	090400	587085	2000	2000	2000	2000	190
614	20240719	090300	207085	2030	2030	2030	2030	20
615	20240719	090200	166485	2030	2030	2030	2030	0
616	20240719	090100	166485	2030	2020	2030	2020	4
617	20240719	090000	158395	2005	2005	2005	2005	79