KissMeData/066910/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	194100	283121571	1997	1997	1997	1997	392
3	20240718	194000	283121571	1997	1997	1997	1997	0
4	20240718	193900	283121571	1997	1997	1997	1997	0
5	20240718	193800	283121571	1997	1997	1997	1997	0
6	20240718	193700	283121571	1997	1997	1997	1997	0
7	20240718	193600	283121571	1997	1997	1997	1997	0
8	20240718	193500	283121571	1997	1997	1997	1997	0
9	20240718	193400	283121571	1997	1997	1997	1997	0
10	20240718	193300	283121571	1997	1997	1997	1997	0
11	20240718	193200	283121571	1997	1997	1997	1997	0
12	20240718	193100	283121571	1997	1997	1997	1997	0
13	20240718	193000	283121571	1997	1997	1997	1997	0
14	20240718	192900	283121571	1997	1997	1997	1997	0
15	20240718	192800	283121571	1997	1997	1997	1997	0
16	20240718	192700	283121571	1997	1997	1997	1997	0
17	20240718	192600	283121571	1997	1997	1997	1997	0
18	20240718	192500	283121571	1997	1997	1997	1997	0
19	20240718	192400	283121571	1997	1997	1997	1997	0
20	20240718	192300	283121571	1997	1997	1997	1997	0
21	20240718	192200	283121571	1997	1997	1997	1997	0
22	20240718	192100	283121571	1997	1997	1997	1997	0
23	20240718	192000	283121571	1997	1997	1997	1997	0
24	20240718	191900	283121571	1997	1997	1997	1997	0
25	20240718	191800	283121571	1997	1997	1997	1997	0
26	20240718	191700	283121571	1997	1997	1997	1997	0
27	20240718	191600	283121571	1997	1997	1997	1997	0
28	20240718	191500	283121571	1997	1997	1997	1997	0
29	20240718	191400	283121571	1997	1997	1997	1997	0
30	20240718	191300	283121571	1997	1997	1997	1997	0
31	20240718	191200	283121571	1997	1997	1997	1997	0
32	20240718	191100	283121571	1997	1997	1997	1997	392
33	20240718	191000	283121571	1997	1997	1997	1997	0
34	20240718	190900	283121571	1997	1997	1997	1997	0
35	20240718	190800	283121571	1997	1997	1997	1997	0
36	20240718	190700	283121571	1997	1997	1997	1997	0
37	20240718	190600	283121571	1997	1997	1997	1997	0
38	20240718	190500	283121571	1997	1997	1997	1997	0
39	20240718	190400	283121571	1997	1997	1997	1997	0
40	20240718	190300	283121571	1997	1997	1997	1997	0
41	20240718	190200	283121571	1997	1997	1997	1997	0
42	20240718	190100	283121571	1997	1997	1997	1997	0
43	20240718	190000	283121571	1997	1997	1997	1997	0
44	20240718	185900	283121571	1997	1997	1997	1997	0
45	20240718	185800	283121571	1997	1997	1997	1997	0
46	20240718	185700	283121571	1997	1997	1997	1997	0
47	20240718	185600	283121571	1997	1997	1997	1997	0
48	20240718	185500	283121571	1997	1997	1997	1997	0
49	20240718	185400	283121571	1997	1997	1997	1997	0
50	20240718	185300	283121571	1997	1997	1997	1997	0
51	20240718	185200	283121571	1997	1997	1997	1997	0
52	20240718	185100	283121571	1997	1997	1997	1997	0
53	20240718	185000	283121571	1997	1997	1997	1997	0
54	20240718	184900	283121571	1997	1997	1997	1997	0
55	20240718	184800	283121571	1997	1997	1997	1997	0
56	20240718	184700	283121571	1997	1997	1997	1997	0
57	20240718	184600	283121571	1997	1997	1997	1997	0
58	20240718	184500	283121571	1997	1997	1997	1997	0
59	20240718	184400	283121571	1997	1997	1997	1997	0
60	20240718	184300	283121571	1997	1997	1997	1997	0
61	20240718	184200	283121571	1997	1997	1997	1997	0
62	20240718	184100	283121571	1997	1997	1997	1997	392
63	20240718	184000	283121571	1997	1997	1997	1997	0
64	20240718	183900	283121571	1997	1997	1997	1997	0
65	20240718	183800	283121571	1997	1997	1997	1997	0
66	20240718	183700	283121571	1997	1997	1997	1997	0
67	20240718	183600	283121571	1997	1997	1997	1997	0
68	20240718	183500	283121571	1997	1997	1997	1997	0
69	20240718	183400	283121571	1997	1997	1997	1997	0
70	20240718	183300	283121571	1997	1997	1997	1997	0
71	20240718	183200	283121571	1997	1997	1997	1997	0
72	20240718	183100	283121571	1997	1997	1997	1997	0
73	20240718	183000	283121571	1997	1997	1997	1997	0
74	20240718	182900	283121571	1997	1997	1997	1997	0
75	20240718	182800	283121571	1997	1997	1997	1997	0
76	20240718	182700	283121571	1997	1997	1997	1997	0
77	20240718	182600	283121571	1997	1997	1997	1997	0
78	20240718	182500	283121571	1997	1997	1997	1997	0
79	20240718	182400	283121571	1997	1997	1997	1997	0
80	20240718	182300	283121571	1997	1997	1997	1997	0
81	20240718	182200	283121571	1997	1997	1997	1997	0
82	20240718	182100	283121571	1997	1997	1997	1997	0
83	20240718	182000	283121571	1997	1997	1997	1997	0
84	20240718	181900	283121571	1997	1997	1997	1997	0
85	20240718	181800	283121571	1997	1997	1997	1997	0
86	20240718	181700	283121571	1997	1997	1997	1997	0
87	20240718	181600	283121571	1997	1997	1997	1997	0
88	20240718	181500	283121571	1997	1997	1997	1997	0
89	20240718	181400	283121571	1997	1997	1997	1997	0
90	20240718	181300	283121571	1997	1997	1997	1997	0
91	20240718	181200	283121571	1997	1997	1997	1997	0
92	20240718	181100	283121571	1997	1997	1997	1997	392
93	20240718	181000	283121571	1997	1997	1997	1997	0
94	20240718	180900	283121571	1997	1997	1997	1997	0
95	20240718	180800	283121571	1997	1997	1997	1997	0
96	20240718	180700	283121571	1997	1997	1997	1997	0
97	20240718	180600	283121571	1997	1997	1997	1997	0
98	20240718	180500	283121571	1997	1997	1997	1997	0
99	20240718	180400	283121571	1997	1997	1997	1997	0
100	20240718	180300	283121571	1997	1997	1997	1997	0
101	20240718	180200	283121571	1997	1997	1997	1997	0
102	20240718	180100	283121571	1997	1997	1997	1997	0
103	20240718	180000	283121571	1997	1997	1997	1997	0
104	20240718	175900	283121571	1997	1997	1997	1997	0
105	20240718	175800	283121571	1997	1997	1997	1997	0
106	20240718	175700	283121571	1997	1997	1997	1997	0
107	20240718	175600	283121571	1997	1997	1997	1997	0
108	20240718	175500	283121571	1997	1997	1997	1997	0
109	20240718	175400	283121571	1997	1997	1997	1997	0
110	20240718	175300	283121571	1997	1997	1997	1997	0
111	20240718	175200	283121571	1997	1997	1997	1997	0
112	20240718	175100	283121571	1997	1997	1997	1997	0
113	20240718	175000	283121571	1997	1997	1997	1997	0
114	20240718	174900	283121571	1997	1997	1997	1997	0
115	20240718	174800	283121571	1997	1997	1997	1997	0
116	20240718	174700	283121571	1997	1997	1997	1997	0
117	20240718	174600	283121571	1997	1997	1997	1997	0
118	20240718	174500	283121571	1997	1997	1997	1997	0
119	20240718	174400	283121571	1997	1997	1997	1997	0
120	20240718	174300	283121571	1997	1997	1997	1997	0
121	20240718	174200	283121571	1997	1997	1997	1997	0
122	20240718	174100	283121571	1997	1997	1997	1997	392
123	20240718	174000	283121571	1997	1997	1997	1997	0
124	20240718	173900	283121571	1997	1997	1997	1997	0
125	20240718	173800	283121571	1997	1997	1997	1997	0
126	20240718	173700	283121571	1997	1997	1997	1997	0
127	20240718	173600	283121571	1997	1997	1997	1997	0
128	20240718	173500	283121571	1997	1997	1997	1997	0
129	20240718	173400	283121571	1997	1997	1997	1997	0
130	20240718	173300	283121571	1997	1997	1997	1997	0
131	20240718	173200	283121571	1997	1997	1997	1997	0
132	20240718	173100	283121571	1997	1997	1997	1997	0
133	20240718	173000	283121571	1997	1997	1997	1997	0
134	20240718	172900	283121571	1997	1997	1997	1997	0
135	20240718	172800	283121571	1997	1997	1997	1997	0
136	20240718	172700	283121571	1997	1997	1997	1997	0
137	20240718	172600	283121571	1997	1997	1997	1997	0
138	20240718	172500	283121571	1997	1997	1997	1997	0
139	20240718	172400	283121571	1997	1997	1997	1997	0
140	20240718	172300	283121571	1997	1997	1997	1997	0
141	20240718	172200	283121571	1997	1997	1997	1997	0
142	20240718	172100	283121571	1997	1997	1997	1997	0
143	20240718	172000	283121571	1997	1997	1997	1997	0
144	20240718	171900	283121571	1997	1997	1997	1997	0
145	20240718	171800	283121571	1997	1997	1997	1997	0
146	20240718	171700	283121571	1997	1997	1997	1997	0
147	20240718	171600	283121571	1997	1997	1997	1997	0
148	20240718	171500	283121571	1997	1997	1997	1997	0
149	20240718	171400	283121571	1997	1997	1997	1997	0
150	20240718	171300	283121571	1997	1997	1997	1997	0
151	20240718	171200	283121571	1997	1997	1997	1997	0
152	20240718	171100	283121571	1997	1997	1997	1997	392
153	20240718	171000	283121571	1997	1997	1997	1997	0
154	20240718	170900	283121571	1997	1997	1997	1997	0
155	20240718	170800	283121571	1997	1997	1997	1997	0
156	20240718	170700	283121571	1997	1997	1997	1997	0
157	20240718	170600	283121571	1997	1997	1997	1997	0
158	20240718	170500	283121571	1997	1997	1997	1997	0
159	20240718	170400	283121571	1997	1997	1997	1997	0
160	20240718	170300	283121571	1997	1997	1997	1997	0
161	20240718	170200	283121571	1997	1997	1997	1997	0
162	20240718	170100	283121571	1997	1997	1997	1997	0
163	20240718	170000	283121571	1997	1997	1997	1997	0
164	20240718	165900	283121571	1997	1997	1997	1997	0
165	20240718	165800	283121571	1997	1997	1997	1997	0
166	20240718	165700	283121571	1997	1997	1997	1997	0
167	20240718	165600	283121571	1997	1997	1997	1997	0
168	20240718	165500	283121571	1997	1997	1997	1997	0
169	20240718	165400	283121571	1997	1997	1997	1997	0
170	20240718	165300	283121571	1997	1997	1997	1997	0
171	20240718	165200	283121571	1997	1997	1997	1997	0
172	20240718	165100	283121571	1997	1997	1997	1997	0
173	20240718	165000	283121571	1997	1997	1997	1997	0
174	20240718	164900	283121571	1997	1997	1997	1997	0
175	20240718	164800	283121571	1997	1997	1997	1997	0
176	20240718	164700	283121571	1997	1997	1997	1997	0
177	20240718	164600	283121571	1997	1997	1997	1997	0
178	20240718	164500	283121571	1997	1997	1997	1997	0
179	20240718	164400	283121571	1997	1997	1997	1997	0
180	20240718	164300	283121571	1997	1997	1997	1997	0
181	20240718	164200	283121571	1997	1997	1997	1997	0
182	20240718	164100	283121571	1997	1997	1997	1997	392
183	20240718	164000	283121571	1997	1997	1997	1997	0
184	20240718	163900	283121571	1997	1997	1997	1997	0
185	20240718	163800	283121571	1997	1997	1997	1997	0
186	20240718	163700	283121571	1997	1997	1997	1997	0
187	20240718	163600	283121571	1997	1997	1997	1997	0
188	20240718	163500	283121571	1997	1997	1997	1997	0
189	20240718	163400	283121571	1997	1997	1997	1997	0
190	20240718	163300	283121571	1997	1997	1997	1997	0
191	20240718	163200	283121571	1997	1997	1997	1997	0
192	20240718	163100	283121571	1997	1997	1997	1997	0
193	20240718	163000	283121571	1997	1997	1997	1997	0
194	20240718	162900	283121571	1997	1997	1997	1997	0
195	20240718	162800	283121571	1997	1997	1997	1997	0
196	20240718	162700	283121571	1997	1997	1997	1997	0
197	20240718	162600	283121571	1997	1997	1997	1997	0
198	20240718	162500	283121571	1997	1997	1997	1997	0
199	20240718	162400	283121571	1997	1997	1997	1997	0
200	20240718	162300	283121571	1997	1997	1997	1997	0
201	20240718	162200	283121571	1997	1997	1997	1997	0
202	20240718	162100	283121571	1997	1997	1997	1997	0
203	20240718	162000	283121571	1997	1997	1997	1997	0
204	20240718	161900	283121571	1997	1997	1997	1997	0
205	20240718	161800	283121571	1997	1997	1997	1997	0
206	20240718	161700	283121571	1997	1997	1997	1997	0
207	20240718	161600	283121571	1997	1997	1997	1997	0
208	20240718	161500	283121571	1997	1997	1997	1997	0
209	20240718	161400	283121571	1997	1997	1997	1997	0
210	20240718	161300	283121571	1997	1997	1997	1997	0
211	20240718	161200	283121571	1997	1997	1997	1997	0
212	20240718	161100	283121571	1997	1997	1997	1997	392
213	20240718	161000	283121571	1997	1997	1997	1997	0
214	20240718	160900	283121571	1997	1997	1997	1997	0
215	20240718	160800	283121571	1997	1997	1997	1997	0
216	20240718	160700	283121571	1997	1997	1997	1997	0
217	20240718	160600	283121571	1997	1997	1997	1997	0
218	20240718	160500	283121571	1997	1997	1997	1997	0
219	20240718	160400	283121571	1997	1997	1997	1997	0
220	20240718	160300	283121571	1997	1997	1997	1997	0
221	20240718	160200	283121571	1997	1997	1997	1997	0
222	20240718	160100	283121571	1997	1997	1997	1997	0
223	20240718	160000	283121571	1997	1997	1997	1997	0
224	20240718	155900	283121571	1997	1997	1997	1997	0
225	20240718	155800	283121571	1997	1997	1997	1997	0
226	20240718	155700	283121571	1997	1997	1997	1997	0
227	20240718	155600	283121571	1997	1997	1997	1997	0
228	20240718	155500	283121571	1997	1997	1997	1997	0
229	20240718	155400	283121571	1997	1997	1997	1997	0
230	20240718	155300	283121571	1997	1997	1997	1997	0
231	20240718	155200	283121571	1997	1997	1997	1997	0
232	20240718	155100	283121571	1997	1997	1997	1997	0
233	20240718	155000	283121571	1997	1997	1997	1997	0
234	20240718	154900	283121571	1997	1997	1997	1997	0
235	20240718	154800	283121571	1997	1997	1997	1997	0
236	20240718	154700	283121571	1997	1997	1997	1997	0
237	20240718	154600	283121571	1997	1997	1997	1997	0
238	20240718	154500	283121571	1997	1997	1997	1997	0
239	20240718	154400	283121571	1997	1997	1997	1997	0
240	20240718	154300	283121571	1997	1997	1997	1997	0
241	20240718	154200	283121571	1997	1997	1997	1997	0
242	20240718	154100	283121571	1997	1997	1997	1997	392
243	20240718	154000	283121571	1997	1997	1997	1997	0
244	20240718	153900	283121571	1997	1997	1997	1997	0
245	20240718	153800	283121571	1997	1997	1997	1997	0
246	20240718	153700	283121571	1997	1997	1997	1997	0
247	20240718	153600	283121571	1997	1997	1997	1997	0
248	20240718	153500	283121571	1997	1997	1997	1997	0
249	20240718	153400	283121571	1997	1997	1997	1997	0
250	20240718	153300	283121571	1997	1997	1997	1997	0
251	20240718	153200	283121571	1997	1997	1997	1997	0
252	20240718	153100	283121571	1997	1997	1997	1997	0
253	20240718	153000	283121571	1997	1997	1997	1997	392
254	20240718	152900	282338747	2000	2000	2000	2000	0
255	20240718	152800	282338747	2000	2000	2000	2000	0
256	20240718	152700	282338747	2000	2000	2000	2000	0
257	20240718	152600	282338747	2000	2000	2000	2000	0
258	20240718	152500	282338747	2000	2000	2000	2000	0
259	20240718	152400	282338747	2000	2000	2000	2000	0
260	20240718	152300	282338747	2000	2000	2000	2000	0
261	20240718	152200	282338747	2000	2000	2000	2000	0
262	20240718	152100	282338747	2000	2000	2000	2000	0
263	20240718	152000	282338747	2000	2000	2000	2000	0
264	20240718	151900	282338747	2000	1999	2000	1999	731
265	20240718	151800	280877477	1998	1998	1998	1998	50
266	20240718	151700	280777577	1998	1998	1998	1998	0
267	20240718	151600	280777577	1998	1998	1998	1998	15
268	20240718	151500	280747607	1997	1997	1997	1997	0
269	20240718	151400	280747607	1997	1997	1997	1997	501
270	20240718	151300	279747110	1997	1997	1997	1997	0
271	20240718	151200	279747110	1997	1997	1997	1997	0
272	20240718	151100	279747110	1997	1998	1998	1997	280
273	20240718	151000	279187942	1997	1998	1998	1997	195
274	20240718	150900	278798522	1998	1998	1998	1997	596
275	20240718	150800	277608226	1998	1998	1998	1998	2
276	20240718	150700	277604230	1998	1998	1998	1998	1
277	20240718	150600	277602232	1998	1998	1998	1998	849
278	20240718	150500	275905930	1999	1999	1999	1998	96
279	20240718	150400	275714028	1999	1999	1999	1999	16
280	20240718	150300	275682044	1998	1998	1998	1998	0
281	20240718	150200	275682044	1998	1998	1998	1998	0
282	20240718	150100	275682044	1998	1998	1998	1998	0
283	20240718	150000	275682044	1998	1999	1999	1998	2298
284	20240718	145900	271089640	1998	1998	1998	1998	0
285	20240718	145800	271089640	1998	1998	1998	1998	0
286	20240718	145700	271089640	1998	1998	1998	1998	0
287	20240718	145600	271089640	1998	1998	1998	1998	85
288	20240718	145500	270919810	1998	1998	1998	1998	0
289	20240718	145400	270919810	1998	1998	1998	1998	41
290	20240718	145300	270837892	1998	1998	1998	1998	0
291	20240718	145200	270837892	1998	1998	1998	1998	496
292	20240718	145100	269846884	1996	1998	1998	1996	2200
293	20240718	145000	265454953	1997	1997	1997	1997	0
294	20240718	144900	265454953	1997	1997	1997	1997	0
295	20240718	144800	265454953	1997	1997	1997	1996	13178
296	20240718	144700	239145544	1996	1996	1996	1996	0
297	20240718	144600	239145544	1996	1996	1996	1996	0
298	20240718	144500	239145544	1996	1997	1997	1996	1895
299	20240718	144400	235363075	1998	1998	1998	1998	0
300	20240718	144300	235363075	1998	1998	1998	1998	1
301	20240718	144200	235361077	1998	1998	1998	1998	51
302	20240718	144100	235259179	1996	1996	1996	1996	0
303	20240718	144000	235259179	1996	1996	1996	1996	0
304	20240718	143900	235259179	1996	1996	1996	1996	0
305	20240718	143800	235259179	1996	1996	1996	1996	1
306	20240718	143700	235257183	1996	1996	1996	1996	0
307	20240718	143600	235257183	1996	1996	1996	1996	0
308	20240718	143500	235257183	1996	1996	1996	1996	10
309	20240718	143400	235237223	1996	1996	1996	1996	0
310	20240718	143300	235237223	1996	1996	1996	1996	334
311	20240718	143200	234570559	1996	1996	1996	1996	1
312	20240718	143100	234568563	1995	1995	1995	1995	1334
313	20240718	143000	231907233	1995	1996	1996	1995	7278
314	20240718	142900	217381927	1997	2000	2000	1997	9556
315	20240718	142800	198294942	2005	2005	2005	2005	0
316	20240718	142700	198294942	2005	2005	2005	2005	0
317	20240718	142600	198294942	2005	2005	2005	2005	0
318	20240718	142500	198294942	2005	2005	2005	2005	0
319	20240718	142400	198294942	2005	2005	2005	2005	44
320	20240718	142300	198206722	2005	2005	2005	2005	0
321	20240718	142200	198206722	2005	2005	2005	2005	0
322	20240718	142100	198206722	2005	2005	2005	2005	0
323	20240718	142000	198206722	2005	2005	2005	2005	0
324	20240718	141900	198206722	2005	2005	2005	2005	0
325	20240718	141800	198206722	2005	2005	2005	2005	0
326	20240718	141700	198206722	2005	2005	2005	2005	9
327	20240718	141600	198188677	2000	2000	2000	2000	128
328	20240718	141500	197932677	2005	2005	2005	2005	0
329	20240718	141400	197932677	2005	2005	2005	2005	0
330	20240718	141300	197932677	2005	2005	2005	2005	12
331	20240718	141200	197908617	2005	2005	2005	2005	0
332	20240718	141100	197908617	2005	2005	2005	2005	1
333	20240718	141000	197906612	2005	2005	2005	2005	0
334	20240718	140900	197906612	2005	2005	2005	2005	1
335	20240718	140800	197904607	2005	2005	2005	2005	0
336	20240718	140700	197904607	2005	2005	2005	2005	0
337	20240718	140600	197904607	2005	2005	2005	2005	0
338	20240718	140500	197904607	2005	2005	2005	2005	40
339	20240718	140400	197824407	2005	2005	2005	2005	0
340	20240718	140300	197824407	2005	2005	2005	2005	0
341	20240718	140200	197824407	2005	2005	2005	2005	0
342	20240718	140100	197824407	2005	2005	2005	2005	0
343	20240718	140000	197824407	2005	2005	2005	2005	0
344	20240718	135900	197824407	2005	2005	2005	2005	0
345	20240718	135800	197824407	2005	2005	2005	2005	0
346	20240718	135700	197824407	2005	2005	2005	2005	0
347	20240718	135600	197824407	2005	2005	2005	2005	0
348	20240718	135500	197824407	2005	2005	2005	2005	130
349	20240718	135400	197563757	1999	1999	1999	1999	497
350	20240718	135300	196570254	2005	2005	2005	2005	0
351	20240718	135200	196570254	2005	2005	2005	2005	0
352	20240718	135100	196570254	2005	2005	2005	2005	106
353	20240718	135000	196357724	2005	2005	2005	2005	30
354	20240718	134900	196297574	1999	1999	1999	1999	0
355	20240718	134800	196297574	1999	1999	1999	1999	0
356	20240718	134700	196297574	1999	1999	1999	1999	0
357	20240718	134600	196297574	1999	1999	1999	1999	0
358	20240718	134500	196297574	1999	1999	1999	1999	0
359	20240718	134400	196297574	1999	1999	1999	1999	1235
360	20240718	134300	193828809	2000	2000	2000	2000	1085
361	20240718	134200	191658809	2000	2000	2000	2000	3454
362	20240718	134100	184750809	2000	2000	2000	2000	0
363	20240718	134000	184750809	2000	2000	2000	2000	0
364	20240718	133900	184750809	2000	2000	2000	2000	0
365	20240718	133800	184750809	2000	2000	2000	2000	6
366	20240718	133700	184738809	2000	2000	2000	2000	0
367	20240718	133600	184738809	2000	2000	2000	2000	100
368	20240718	133500	184538809	2005	2005	2005	2005	631
369	20240718	133400	183273654	2005	2005	2005	2005	0
370	20240718	133300	183273654	2005	2005	2005	2000	1010
371	20240718	133200	181248699	2005	2005	2005	2005	0
372	20240718	133100	181248699	2005	2005	2005	2005	3
373	20240718	133000	181242684	2005	2005	2005	2005	0
374	20240718	132900	181242684	2005	2005	2005	2005	0
375	20240718	132800	181242684	2005	2005	2005	2005	0
376	20240718	132700	181242684	2005	2005	2005	2005	1
377	20240718	132600	181240679	1999	1999	1999	1999	0
378	20240718	132500	181240679	1999	1999	1999	1999	0
379	20240718	132400	181240679	1999	1999	1999	1999	0
380	20240718	132300	181240679	1999	1999	1999	1999	0
381	20240718	132200	181240679	1999	2005	2005	1998	8249
382	20240718	132100	164745670	2010	2010	2010	2010	0
383	20240718	132000	164745670	2010	2010	2010	2010	0
384	20240718	131900	164745670	2010	2010	2010	2010	4
385	20240718	131800	164737630	2010	2010	2010	2010	10
386	20240718	131700	164717530	2010	2010	2010	2010	156
387	20240718	131600	164403970	2010	2010	2010	2010	0
388	20240718	131500	164403970	2010	2010	2010	2010	4
389	20240718	131400	164395930	2010	2010	2010	2010	0
390	20240718	131300	164395930	2010	2010	2010	2010	0
391	20240718	131200	164395930	2010	2010	2010	2010	0
392	20240718	131100	164395930	2010	2010	2010	2010	0
393	20240718	131000	164395930	2010	2010	2010	2010	0
394	20240718	130900	164395930	2010	2010	2010	2010	1
395	20240718	130800	164393920	2010	2010	2010	2010	0
396	20240718	130700	164393920	2010	2010	2010	2010	0
397	20240718	130600	164393920	2010	2010	2010	2010	0
398	20240718	130500	164393920	2010	2010	2010	2010	0
399	20240718	130400	164393920	2010	2010	2010	2010	6
400	20240718	130300	164381860	2010	2010	2010	2010	1
401	20240718	130200	164379850	2000	2005	2005	2000	150
402	20240718	130100	164079840	2010	2010	2010	2010	1
403	20240718	130000	164077830	2010	2010	2010	2010	0
404	20240718	125900	164077830	2010	2010	2010	2010	0
405	20240718	125800	164077830	2010	2010	2010	2010	0
406	20240718	125700	164077830	2010	2005	2010	2005	31
407	20240718	125600	164015670	2010	2010	2010	2010	0
408	20240718	125500	164015670	2010	2010	2010	2010	0
409	20240718	125400	164015670	2010	2010	2010	2010	0
410	20240718	125300	164015670	2010	2010	2010	2010	0
411	20240718	125200	164015670	2010	2010	2010	2010	0
412	20240718	125100	164015670	2010	2010	2010	2010	0
413	20240718	125000	164015670	2010	2010	2010	2010	0
414	20240718	124900	164015670	2010	2010	2010	2010	5
415	20240718	124800	164005620	2010	2010	2010	2010	0
416	20240718	124700	164005620	2010	2010	2010	2010	0
417	20240718	124600	164005620	2010	2010	2010	2010	0
418	20240718	124500	164005620	2010	2010	2010	2010	0
419	20240718	124400	164005620	2010	2010	2010	2010	5
420	20240718	124300	163995570	2000	2000	2000	2000	606
421	20240718	124200	162783570	2000	2005	2005	2000	126
422	20240718	124100	162531315	2010	2010	2010	2010	0
423	20240718	124000	162531315	2010	2010	2010	2010	0
424	20240718	123900	162531315	2010	2010	2010	2010	11
425	20240718	123800	162509205	2010	2010	2010	2010	0
426	20240718	123700	162509205	2010	2010	2010	2010	5
427	20240718	123600	162499155	2010	2010	2010	2010	0
428	20240718	123500	162499155	2010	2010	2010	2010	0
429	20240718	123400	162499155	2010	2010	2010	2010	0
430	20240718	123300	162499155	2010	2010	2010	2010	0
431	20240718	123200	162499155	2010	2010	2010	2010	0
432	20240718	123100	162499155	2010	2010	2010	2010	0
433	20240718	123000	162499155	2010	2010	2010	2010	0
434	20240718	122900	162499155	2010	2010	2010	2010	0
435	20240718	122800	162499155	2010	2010	2010	2010	200
436	20240718	122700	162097155	2010	2010	2010	2010	0
437	20240718	122600	162097155	2010	2010	2010	2010	10
438	20240718	122500	162077055	2010	2010	2010	2010	0
439	20240718	122400	162077055	2010	2010	2010	2010	0
440	20240718	122300	162077055	2010	2010	2010	2010	0
441	20240718	122200	162077055	2010	2010	2010	2010	0
442	20240718	122100	162077055	2010	2010	2010	2010	0
443	20240718	122000	162077055	2010	2010	2010	2010	0
444	20240718	121900	162077055	2010	2010	2010	2010	6
445	20240718	121800	162064995	2010	2010	2010	2010	0
446	20240718	121700	162064995	2010	2010	2010	2010	0
447	20240718	121600	162064995	2010	2010	2010	2010	0
448	20240718	121500	162064995	2010	2010	2010	2010	0
449	20240718	121400	162064995	2010	2010	2010	2010	50
450	20240718	121300	161964495	2010	2010	2010	2010	0
451	20240718	121200	161964495	2010	2010	2010	2010	0
452	20240718	121100	161964495	2010	2010	2010	2010	0
453	20240718	121000	161964495	2010	2010	2010	2010	0
454	20240718	120900	161964495	2010	2010	2010	2010	0
455	20240718	120800	161964495	2010	2000	2010	2000	4001
456	20240718	120700	153962485	2010	2010	2010	2010	0
457	20240718	120600	153962485	2010	2010	2010	2010	0
458	20240718	120500	153962485	2010	2010	2010	2010	0
459	20240718	120400	153962485	2010	2005	2010	2005	34
460	20240718	120300	153894300	2005	2005	2005	2005	0
461	20240718	120200	153894300	2005	2005	2005	2005	40
462	20240718	120100	153814100	2005	2005	2005	2005	20
463	20240718	120000	153774000	2005	2005	2005	2005	38
464	20240718	115900	153697810	2005	2005	2005	2005	0
465	20240718	115800	153697810	2005	2005	2005	2005	8
466	20240718	115700	153681770	2005	2005	2005	2005	0
467	20240718	115600	153681770	2005	2005	2005	2005	0
468	20240718	115500	153681770	2005	2005	2005	2005	0
469	20240718	115400	153681770	2005	2005	2005	2005	0
470	20240718	115300	153681770	2005	2005	2005	2005	0
471	20240718	115200	153681770	2005	2005	2005	2005	0
472	20240718	115100	153681770	2005	2005	2005	2005	0
473	20240718	115000	153681770	2005	2005	2005	2005	0
474	20240718	114900	153681770	2005	2005	2005	2005	0
475	20240718	114800	153681770	2005	2005	2005	2005	25
476	20240718	114700	153631645	2005	2005	2005	2005	0
477	20240718	114600	153631645	2005	2005	2005	2005	0
478	20240718	114500	153631645	2005	2005	2005	2005	0
479	20240718	114400	153631645	2005	2005	2005	2005	220
480	20240718	114300	153190545	2005	2005	2005	2005	0
481	20240718	114200	153190545	2005	2005	2005	2005	0
482	20240718	114100	153190545	2005	2005	2005	2005	100
483	20240718	114000	152990045	2005	2005	2005	2005	0
484	20240718	113900	152990045	2005	2005	2005	2005	0
485	20240718	113800	152990045	2005	2005	2005	2005	0
486	20240718	113700	152990045	2005	2005	2005	2005	0
487	20240718	113600	152990045	2005	2005	2005	2005	0
488	20240718	113500	152990045	2005	2005	2005	2005	10
489	20240718	113400	152969995	2005	2005	2005	2005	0
490	20240718	113300	152969995	2005	2005	2005	2005	50
491	20240718	113200	152869745	2010	2010	2010	2010	0
492	20240718	113100	152869745	2010	2010	2010	2010	0
493	20240718	113000	152869745	2010	2010	2010	2010	0
494	20240718	112900	152869745	2010	2010	2010	2010	0
495	20240718	112800	152869745	2010	2010	2010	2010	0
496	20240718	112700	152869745	2010	2010	2010	2010	0
497	20240718	112600	152869745	2010	2010	2010	2010	0
498	20240718	112500	152869745	2010	2010	2010	2010	0
499	20240718	112400	152869745	2010	2010	2010	2010	1
500	20240718	112300	152867735	2000	2000	2000	2000	7325
501	20240718	112200	138217735	2010	2010	2010	2010	0
502	20240718	112100	138217735	2010	2005	2010	2000	283
503	20240718	112000	137651375	2010	2005	2010	2005	85
504	20240718	111900	137480790	2005	2005	2005	2005	147
505	20240718	111800	137186055	2010	2010	2010	2010	0
506	20240718	111700	137186055	2010	2010	2010	2010	6
507	20240718	111600	137173995	2005	2005	2005	2005	0
508	20240718	111500	137173995	2005	2005	2005	2005	0
509	20240718	111400	137173995	2005	2005	2005	2005	1022
510	20240718	111300	135124885	2005	2005	2005	2005	10
511	20240718	111200	135104835	2005	2005	2005	2005	0
512	20240718	111100	135104835	2005	2005	2005	2005	0
513	20240718	111000	135104835	2005	2005	2005	2005	0
514	20240718	110900	135104835	2005	2005	2005	2005	0
515	20240718	110800	135104835	2005	2005	2005	2005	803
516	20240718	110700	133494820	2005	2005	2005	2005	0
517	20240718	110600	133494820	2005	2005	2005	2005	30
518	20240718	110500	133434670	2005	2005	2005	2005	30
519	20240718	110400	133374520	2005	2005	2005	2005	0
520	20240718	110300	133374520	2005	1999	2005	1999	184
521	20240718	110200	133006692	2000	2000	2000	2000	18
522	20240718	110100	132970692	2005	2005	2005	2005	0
523	20240718	110000	132970692	2005	2000	2005	2000	7
524	20240718	105900	132956667	1999	2005	2005	1998	3057
525	20240718	105800	126846709	2005	2005	2005	2005	0
526	20240718	105700	126846709	2005	2005	2005	2005	0
527	20240718	105600	126846709	2005	2005	2005	2005	0
528	20240718	105500	126846709	2005	2005	2005	2005	5
529	20240718	105400	126836684	2000	2005	2005	2000	14801
530	20240718	105300	97209859	2005	2005	2005	2005	0
531	20240718	105200	97209859	2005	2005	2005	2005	0
532	20240718	105100	97209859	2005	2005	2005	2005	0
533	20240718	105000	97209859	2005	2005	2005	2005	500
534	20240718	104900	96207359	2010	2010	2010	2010	0
535	20240718	104800	96207359	2010	2010	2010	2010	2
536	20240718	104700	96203339	2010	2010	2010	2010	0
537	20240718	104600	96203339	2010	2010	2010	2010	0
538	20240718	104500	96203339	2010	2010	2010	2010	2
539	20240718	104400	96199319	2005	2005	2005	2005	4814
540	20240718	104300	86547249	2010	2010	2010	2010	10
541	20240718	104200	86527149	2010	2010	2010	2010	0
542	20240718	104100	86527149	2010	2010	2010	2010	0
543	20240718	104000	86527149	2010	2010	2010	2010	0
544	20240718	103900	86527149	2010	2010	2010	2010	30
545	20240718	103800	86466849	2015	2015	2015	2015	0
546	20240718	103700	86466849	2015	2015	2015	2015	1
547	20240718	103600	86464834	2010	2010	2010	2010	415
548	20240718	103500	85630684	2010	2010	2010	2010	0
549	20240718	103400	85630684	2010	2010	2010	2010	0
550	20240718	103300	85630684	2010	2010	2010	2010	0
551	20240718	103200	85630684	2010	2010	2010	2010	0
552	20240718	103100	85630684	2010	2010	2010	2010	1
553	20240718	103000	85628674	2000	2000	2000	2000	46
554	20240718	102900	85536674	2000	2000	2000	2000	0
555	20240718	102800	85536674	2000	2000	2000	2000	100
556	20240718	102700	85336674	2000	2000	2000	2000	0
557	20240718	102600	85336674	2000	2000	2000	2000	0
558	20240718	102500	85336674	2000	2000	2000	2000	0
559	20240718	102400	85336674	2000	2000	2000	2000	0
560	20240718	102300	85336674	2000	2000	2000	2000	0
561	20240718	102200	85336674	2000	2000	2000	2000	0
562	20240718	102100	85336674	2000	2000	2000	2000	0
563	20240718	102000	85336674	2000	2000	2000	2000	0
564	20240718	101900	85336674	2000	2000	2000	2000	4
565	20240718	101800	85328674	2010	2010	2010	2010	2
566	20240718	101700	85324654	2000	2000	2010	2000	1370
567	20240718	101600	82579794	2005	2005	2005	2005	0
568	20240718	101500	82579794	2005	2005	2005	2005	0
569	20240718	101400	82579794	2005	2005	2005	2005	0
570	20240718	101300	82579794	2005	2005	2005	2005	38
571	20240718	101200	82503604	2010	2010	2010	2010	0
572	20240718	101100	82503604	2010	2010	2010	2010	0
573	20240718	101000	82503604	2010	2010	2010	2010	1
574	20240718	100900	82501594	2000	2000	2000	2000	0
575	20240718	100800	82501594	2000	2000	2000	2000	0
576	20240718	100700	82501594	2000	2005	2005	2000	11898
577	20240718	100600	58699154	2015	2010	2015	2005	663
578	20240718	100500	57368064	2010	2010	2010	2010	24
579	20240718	100400	57319824	2010	2010	2010	2010	1
580	20240718	100300	57317814	2010	2010	2010	2010	2
581	20240718	100200	57313794	2010	2010	2010	2010	13
582	20240718	100100	57287664	2010	2010	2010	2010	101
583	20240718	100000	57084654	2010	2015	2015	2010	9
584	20240718	095900	57066559	2015	2015	2015	2015	1
585	20240718	095800	57064544	2015	2015	2015	2015	66
586	20240718	095700	56931554	2020	2020	2020	2020	1
587	20240718	095600	56929534	2010	2010	2010	2010	18
588	20240718	095500	56893354	2010	2010	2010	2010	3
589	20240718	095400	56887324	2010	2020	2020	2010	42
590	20240718	095300	56802854	2020	2020	2020	2020	10
591	20240718	095200	56782654	2020	2020	2020	2020	0
592	20240718	095100	56782654	2020	2020	2020	2020	0
593	20240718	095000	56782654	2020	2020	2020	2020	145
594	20240718	094900	56489754	2025	2025	2025	2025	0
595	20240718	094800	56489754	2025	2025	2025	2025	0
596	20240718	094700	56489754	2025	2025	2025	2025	0
597	20240718	094600	56489754	2025	2025	2025	2025	0
598	20240718	094500	56489754	2025	2025	2025	2025	0
599	20240718	094400	56489754	2025	2025	2025	2025	0
600	20240718	094300	56489754	2025	2025	2025	2025	0
601	20240718	094200	56489754	2025	2025	2025	2025	0
602	20240718	094100	56489754	2025	2025	2025	2020	103
603	20240718	094000	56281184	2015	2015	2015	2015	10
604	20240718	093900	56261034	2015	2020	2020	2010	2031
605	20240718	093800	52178559	2030	2030	2030	2030	0
606	20240718	093700	52178559	2030	2030	2030	2030	1
607	20240718	093600	52176529	2025	2025	2025	2025	0
608	20240718	093500	52176529	2025	2025	2025	2025	202
609	20240718	093400	51767479	2025	2025	2025	2025	22
610	20240718	093300	51722929	2025	2025	2025	2025	0
611	20240718	093200	51722929	2025	2020	2025	2020	302
612	20240718	093100	51111389	2030	2030	2030	2030	0
613	20240718	093000	51111389	2030	2030	2030	2030	0
614	20240718	092900	51111389	2030	2030	2030	2030	0
615	20240718	092800	51111389	2030	2020	2030	2020	517
616	20240718	092700	50067039	2025	2030	2060	2020	1605
617	20240718	092600	46790859	2030	2020	2030	2020	1015
618	20240718	092500	44735079	2020	2020	2020	2020	0
619	20240718	092400	44735079	2020	2020	2020	2020	1500
620	20240718	092300	41705079	2000	2000	2000	2000	0
621	20240718	092200	41705079	2000	2000	2000	2000	0
622	20240718	092100	41705079	2000	2000	2000	2000	0
623	20240718	092000	41705079	2000	2000	2000	2000	73
624	20240718	091900	41559079	1999	1999	1999	1999	0
625	20240718	091800	41559079	1999	1999	1999	1999	400
626	20240718	091700	40759479	1999	1999	1999	1999	0
627	20240718	091600	40759479	1999	1999	1999	1999	500
628	20240718	091500	39759979	1999	1999	1999	1999	1800
629	20240718	091400	36161779	1999	1999	1999	1999	200
630	20240718	091300	35761979	1999	1999	1999	1999	2321
631	20240718	091200	31122300	1999	2000	2000	1999	3093
632	20240718	091100	24939237	1999	1999	1999	1999	0
633	20240718	091000	24939237	1999	1999	1999	1999	200
634	20240718	090900	24539437	1997	1997	1997	1997	344
635	20240718	090800	23852469	1997	2000	2000	1997	500
636	20240718	090700	22853942	2000	2000	2000	2000	1022
637	20240718	090600	20809942	1996	1996	1996	1996	0
638	20240718	090500	20809942	1996	1999	1999	1996	576
639	20240718	090400	19659392	1998	1998	1998	1998	0
640	20240718	090300	19659392	1998	1998	1998	1998	5084
641	20240718	090200	9501560	1999	2000	2010	1999	1441
642	20240718	090100	6620616	1999	2015	2015	1999	3299
643	20240718	090000	8060	2015	2015	2015	2015	4