KissMeData/095910/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	201100	917380161	1951	1951	1951	1951	10134
3	20240704	201000	917380161	1951	1951	1951	1951	0
4	20240704	200900	917380161	1951	1951	1951	1951	0
5	20240704	200800	917380161	1951	1951	1951	1951	0
6	20240704	200700	917380161	1951	1951	1951	1951	0
7	20240704	200600	917380161	1951	1951	1951	1951	0
8	20240704	200500	917380161	1951	1951	1951	1951	0
9	20240704	200400	917380161	1951	1951	1951	1951	0
10	20240704	200300	917380161	1951	1951	1951	1951	0
11	20240704	200200	917380161	1951	1951	1951	1951	0
12	20240704	200100	917380161	1951	1951	1951	1951	0
13	20240704	200000	917380161	1951	1951	1951	1951	0
14	20240704	195900	917380161	1951	1951	1951	1951	0
15	20240704	195800	917380161	1951	1951	1951	1951	0
16	20240704	195700	917380161	1951	1951	1951	1951	0
17	20240704	195600	917380161	1951	1951	1951	1951	0
18	20240704	195500	917380161	1951	1951	1951	1951	0
19	20240704	195400	917380161	1951	1951	1951	1951	0
20	20240704	195300	917380161	1951	1951	1951	1951	0
21	20240704	195200	917380161	1951	1951	1951	1951	0
22	20240704	195100	917380161	1951	1951	1951	1951	0
23	20240704	195000	917380161	1951	1951	1951	1951	0
24	20240704	194900	917380161	1951	1951	1951	1951	0
25	20240704	194800	917380161	1951	1951	1951	1951	0
26	20240704	194700	917380161	1951	1951	1951	1951	0
27	20240704	194600	917380161	1951	1951	1951	1951	0
28	20240704	194500	917380161	1951	1951	1951	1951	0
29	20240704	194400	917380161	1951	1951	1951	1951	0
30	20240704	194300	917380161	1951	1951	1951	1951	0
31	20240704	194200	917380161	1951	1951	1951	1951	0
32	20240704	194100	917380161	1951	1951	1951	1951	10134
33	20240704	194000	917380161	1951	1951	1951	1951	0
34	20240704	193900	917380161	1951	1951	1951	1951	0
35	20240704	193800	917380161	1951	1951	1951	1951	0
36	20240704	193700	917380161	1951	1951	1951	1951	0
37	20240704	193600	917380161	1951	1951	1951	1951	0
38	20240704	193500	917380161	1951	1951	1951	1951	0
39	20240704	193400	917380161	1951	1951	1951	1951	0
40	20240704	193300	917380161	1951	1951	1951	1951	0
41	20240704	193200	917380161	1951	1951	1951	1951	0
42	20240704	193100	917380161	1951	1951	1951	1951	0
43	20240704	193000	917380161	1951	1951	1951	1951	0
44	20240704	192900	917380161	1951	1951	1951	1951	0
45	20240704	192800	917380161	1951	1951	1951	1951	0
46	20240704	192700	917380161	1951	1951	1951	1951	0
47	20240704	192600	917380161	1951	1951	1951	1951	0
48	20240704	192500	917380161	1951	1951	1951	1951	0
49	20240704	192400	917380161	1951	1951	1951	1951	0
50	20240704	192300	917380161	1951	1951	1951	1951	0
51	20240704	192200	917380161	1951	1951	1951	1951	0
52	20240704	192100	917380161	1951	1951	1951	1951	0
53	20240704	192000	917380161	1951	1951	1951	1951	0
54	20240704	191900	917380161	1951	1951	1951	1951	0
55	20240704	191800	917380161	1951	1951	1951	1951	0
56	20240704	191700	917380161	1951	1951	1951	1951	0
57	20240704	191600	917380161	1951	1951	1951	1951	0
58	20240704	191500	917380161	1951	1951	1951	1951	0
59	20240704	191400	917380161	1951	1951	1951	1951	0
60	20240704	191300	917380161	1951	1951	1951	1951	0
61	20240704	191200	917380161	1951	1951	1951	1951	0
62	20240704	191100	917380161	1951	1951	1951	1951	10134
63	20240704	191000	917380161	1951	1951	1951	1951	0
64	20240704	190900	917380161	1951	1951	1951	1951	0
65	20240704	190800	917380161	1951	1951	1951	1951	0
66	20240704	190700	917380161	1951	1951	1951	1951	0
67	20240704	190600	917380161	1951	1951	1951	1951	0
68	20240704	190500	917380161	1951	1951	1951	1951	0
69	20240704	190400	917380161	1951	1951	1951	1951	0
70	20240704	190300	917380161	1951	1951	1951	1951	0
71	20240704	190200	917380161	1951	1951	1951	1951	0
72	20240704	190100	917380161	1951	1951	1951	1951	0
73	20240704	190000	917380161	1951	1951	1951	1951	0
74	20240704	185900	917380161	1951	1951	1951	1951	0
75	20240704	185800	917380161	1951	1951	1951	1951	0
76	20240704	185700	917380161	1951	1951	1951	1951	0
77	20240704	185600	917380161	1951	1951	1951	1951	0
78	20240704	185500	917380161	1951	1951	1951	1951	0
79	20240704	185400	917380161	1951	1951	1951	1951	0
80	20240704	185300	917380161	1951	1951	1951	1951	0
81	20240704	185200	917380161	1951	1951	1951	1951	0
82	20240704	185100	917380161	1951	1951	1951	1951	0
83	20240704	185000	917380161	1951	1951	1951	1951	0
84	20240704	184900	917380161	1951	1951	1951	1951	0
85	20240704	184800	917380161	1951	1951	1951	1951	0
86	20240704	184700	917380161	1951	1951	1951	1951	0
87	20240704	184600	917380161	1951	1951	1951	1951	0
88	20240704	184500	917380161	1951	1951	1951	1951	0
89	20240704	184400	917380161	1951	1951	1951	1951	0
90	20240704	184300	917380161	1951	1951	1951	1951	0
91	20240704	184200	917380161	1951	1951	1951	1951	0
92	20240704	184100	917380161	1951	1951	1951	1951	10134
93	20240704	184000	917380161	1951	1951	1951	1951	0
94	20240704	183900	917380161	1951	1951	1951	1951	0
95	20240704	183800	917380161	1951	1951	1951	1951	0
96	20240704	183700	917380161	1951	1951	1951	1951	0
97	20240704	183600	917380161	1951	1951	1951	1951	0
98	20240704	183500	917380161	1951	1951	1951	1951	0
99	20240704	183400	917380161	1951	1951	1951	1951	0
100	20240704	183300	917380161	1951	1951	1951	1951	0
101	20240704	183200	917380161	1951	1951	1951	1951	0
102	20240704	183100	917380161	1951	1951	1951	1951	0
103	20240704	183000	917380161	1951	1951	1951	1951	0
104	20240704	182900	917380161	1951	1951	1951	1951	0
105	20240704	182800	917380161	1951	1951	1951	1951	0
106	20240704	182700	917380161	1951	1951	1951	1951	0
107	20240704	182600	917380161	1951	1951	1951	1951	0
108	20240704	182500	917380161	1951	1951	1951	1951	0
109	20240704	182400	917380161	1951	1951	1951	1951	0
110	20240704	182300	917380161	1951	1951	1951	1951	0
111	20240704	182200	917380161	1951	1951	1951	1951	0
112	20240704	182100	917380161	1951	1951	1951	1951	0
113	20240704	182000	917380161	1951	1951	1951	1951	0
114	20240704	181900	917380161	1951	1951	1951	1951	0
115	20240704	181800	917380161	1951	1951	1951	1951	0
116	20240704	181700	917380161	1951	1951	1951	1951	0
117	20240704	181600	917380161	1951	1951	1951	1951	0
118	20240704	181500	917380161	1951	1951	1951	1951	0
119	20240704	181400	917380161	1951	1951	1951	1951	0
120	20240704	181300	917380161	1951	1951	1951	1951	0
121	20240704	181200	917380161	1951	1951	1951	1951	0
122	20240704	181100	917380161	1951	1951	1951	1951	10134
123	20240704	181000	917380161	1951	1951	1951	1951	0
124	20240704	180900	917380161	1951	1951	1951	1951	0
125	20240704	180800	917380161	1951	1951	1951	1951	0
126	20240704	180700	917380161	1951	1951	1951	1951	0
127	20240704	180600	917380161	1951	1951	1951	1951	0
128	20240704	180500	917380161	1951	1951	1951	1951	0
129	20240704	180400	917380161	1951	1951	1951	1951	0
130	20240704	180300	917380161	1951	1951	1951	1951	0
131	20240704	180200	917380161	1951	1951	1951	1951	0
132	20240704	180100	917380161	1951	1951	1951	1951	0
133	20240704	180000	917380161	1951	1951	1951	1951	0
134	20240704	175900	917380161	1951	1951	1951	1951	0
135	20240704	175800	917380161	1951	1951	1951	1951	0
136	20240704	175700	917380161	1951	1951	1951	1951	0
137	20240704	175600	917380161	1951	1951	1951	1951	0
138	20240704	175500	917380161	1951	1951	1951	1951	0
139	20240704	175400	917380161	1951	1951	1951	1951	0
140	20240704	175300	917380161	1951	1951	1951	1951	0
141	20240704	175200	917380161	1951	1951	1951	1951	0
142	20240704	175100	917380161	1951	1951	1951	1951	0
143	20240704	175000	917380161	1951	1951	1951	1951	0
144	20240704	174900	917380161	1951	1951	1951	1951	0
145	20240704	174800	917380161	1951	1951	1951	1951	0
146	20240704	174700	917380161	1951	1951	1951	1951	0
147	20240704	174600	917380161	1951	1951	1951	1951	0
148	20240704	174500	917380161	1951	1951	1951	1951	0
149	20240704	174400	917380161	1951	1951	1951	1951	0
150	20240704	174300	917380161	1951	1951	1951	1951	0
151	20240704	174200	917380161	1951	1951	1951	1951	0
152	20240704	174100	917380161	1951	1951	1951	1951	10134
153	20240704	174000	917380161	1951	1951	1951	1951	0
154	20240704	173900	917380161	1951	1951	1951	1951	0
155	20240704	173800	917380161	1951	1951	1951	1951	0
156	20240704	173700	917380161	1951	1951	1951	1951	0
157	20240704	173600	917380161	1951	1951	1951	1951	0
158	20240704	173500	917380161	1951	1951	1951	1951	0
159	20240704	173400	917380161	1951	1951	1951	1951	0
160	20240704	173300	917380161	1951	1951	1951	1951	0
161	20240704	173200	917380161	1951	1951	1951	1951	0
162	20240704	173100	917380161	1951	1951	1951	1951	0
163	20240704	173000	917380161	1951	1951	1951	1951	0
164	20240704	172900	917380161	1951	1951	1951	1951	0
165	20240704	172800	917380161	1951	1951	1951	1951	0
166	20240704	172700	917380161	1951	1951	1951	1951	0
167	20240704	172600	917380161	1951	1951	1951	1951	0
168	20240704	172500	917380161	1951	1951	1951	1951	0
169	20240704	172400	917380161	1951	1951	1951	1951	0
170	20240704	172300	917380161	1951	1951	1951	1951	0
171	20240704	172200	917380161	1951	1951	1951	1951	0
172	20240704	172100	917380161	1951	1951	1951	1951	0
173	20240704	172000	917380161	1951	1951	1951	1951	0
174	20240704	171900	917380161	1951	1951	1951	1951	0
175	20240704	171800	917380161	1951	1951	1951	1951	0
176	20240704	171700	917380161	1951	1951	1951	1951	0
177	20240704	171600	917380161	1951	1951	1951	1951	0
178	20240704	171500	917380161	1951	1951	1951	1951	0
179	20240704	171400	917380161	1951	1951	1951	1951	0
180	20240704	171300	917380161	1951	1951	1951	1951	0
181	20240704	171200	917380161	1951	1951	1951	1951	0
182	20240704	171100	917380161	1951	1951	1951	1951	10134
183	20240704	171000	917380161	1951	1951	1951	1951	0
184	20240704	170900	917380161	1951	1951	1951	1951	0
185	20240704	170800	917380161	1951	1951	1951	1951	0
186	20240704	170700	917380161	1951	1951	1951	1951	0
187	20240704	170600	917380161	1951	1951	1951	1951	0
188	20240704	170500	917380161	1951	1951	1951	1951	0
189	20240704	170400	917380161	1951	1951	1951	1951	0
190	20240704	170300	917380161	1951	1951	1951	1951	0
191	20240704	170200	917380161	1951	1951	1951	1951	0
192	20240704	170100	917380161	1951	1951	1951	1951	0
193	20240704	170000	917380161	1951	1951	1951	1951	0
194	20240704	165900	917380161	1951	1951	1951	1951	0
195	20240704	165800	917380161	1951	1951	1951	1951	0
196	20240704	165700	917380161	1951	1951	1951	1951	0
197	20240704	165600	917380161	1951	1951	1951	1951	0
198	20240704	165500	917380161	1951	1951	1951	1951	0
199	20240704	165400	917380161	1951	1951	1951	1951	0
200	20240704	165300	917380161	1951	1951	1951	1951	0
201	20240704	165200	917380161	1951	1951	1951	1951	0
202	20240704	165100	917380161	1951	1951	1951	1951	0
203	20240704	165000	917380161	1951	1951	1951	1951	0
204	20240704	164900	917380161	1951	1951	1951	1951	0
205	20240704	164800	917380161	1951	1951	1951	1951	0
206	20240704	164700	917380161	1951	1951	1951	1951	0
207	20240704	164600	917380161	1951	1951	1951	1951	0
208	20240704	164500	917380161	1951	1951	1951	1951	0
209	20240704	164400	917380161	1951	1951	1951	1951	0
210	20240704	164300	917380161	1951	1951	1951	1951	0
211	20240704	164200	917380161	1951	1951	1951	1951	0
212	20240704	164100	917380161	1951	1951	1951	1951	10134
213	20240704	164000	917380161	1951	1951	1951	1951	0
214	20240704	163900	917380161	1951	1951	1951	1951	0
215	20240704	163800	917380161	1951	1951	1951	1951	0
216	20240704	163700	917380161	1951	1951	1951	1951	0
217	20240704	163600	917380161	1951	1951	1951	1951	0
218	20240704	163500	917380161	1951	1951	1951	1951	0
219	20240704	163400	917380161	1951	1951	1951	1951	0
220	20240704	163300	917380161	1951	1951	1951	1951	0
221	20240704	163200	917380161	1951	1951	1951	1951	0
222	20240704	163100	917380161	1951	1951	1951	1951	0
223	20240704	163000	917380161	1951	1951	1951	1951	0
224	20240704	162900	917380161	1951	1951	1951	1951	0
225	20240704	162800	917380161	1951	1951	1951	1951	0
226	20240704	162700	917380161	1951	1951	1951	1951	0
227	20240704	162600	917380161	1951	1951	1951	1951	0
228	20240704	162500	917380161	1951	1951	1951	1951	0
229	20240704	162400	917380161	1951	1951	1951	1951	0
230	20240704	162300	917380161	1951	1951	1951	1951	0
231	20240704	162200	917380161	1951	1951	1951	1951	0
232	20240704	162100	917380161	1951	1951	1951	1951	0
233	20240704	162000	917380161	1951	1951	1951	1951	0
234	20240704	161900	917380161	1951	1951	1951	1951	0
235	20240704	161800	917380161	1951	1951	1951	1951	0
236	20240704	161700	917380161	1951	1951	1951	1951	0
237	20240704	161600	917380161	1951	1951	1951	1951	0
238	20240704	161500	917380161	1951	1951	1951	1951	0
239	20240704	161400	917380161	1951	1951	1951	1951	0
240	20240704	161300	917380161	1951	1951	1951	1951	0
241	20240704	161200	917380161	1951	1951	1951	1951	0
242	20240704	161100	917380161	1951	1951	1951	1951	10134
243	20240704	161000	917380161	1951	1951	1951	1951	0
244	20240704	160900	917380161	1951	1951	1951	1951	0
245	20240704	160800	917380161	1951	1951	1951	1951	0
246	20240704	160700	917380161	1951	1951	1951	1951	0
247	20240704	160600	917380161	1951	1951	1951	1951	0
248	20240704	160500	917380161	1951	1951	1951	1951	0
249	20240704	160400	917380161	1951	1951	1951	1951	0
250	20240704	160300	917380161	1951	1951	1951	1951	0
251	20240704	160200	917380161	1951	1951	1951	1951	0
252	20240704	160100	917380161	1951	1951	1951	1951	0
253	20240704	160000	917380161	1951	1951	1951	1951	0
254	20240704	155900	917380161	1951	1951	1951	1951	0
255	20240704	155800	917380161	1951	1951	1951	1951	0
256	20240704	155700	917380161	1951	1951	1951	1951	0
257	20240704	155600	917380161	1951	1951	1951	1951	0
258	20240704	155500	917380161	1951	1951	1951	1951	0
259	20240704	155400	917380161	1951	1951	1951	1951	0
260	20240704	155300	917380161	1951	1951	1951	1951	0
261	20240704	155200	917380161	1951	1951	1951	1951	0
262	20240704	155100	917380161	1951	1951	1951	1951	0
263	20240704	155000	917380161	1951	1951	1951	1951	0
264	20240704	154900	917380161	1951	1951	1951	1951	0
265	20240704	154800	917380161	1951	1951	1951	1951	0
266	20240704	154700	917380161	1951	1951	1951	1951	0
267	20240704	154600	917380161	1951	1951	1951	1951	0
268	20240704	154500	917380161	1951	1951	1951	1951	0
269	20240704	154400	917380161	1951	1951	1951	1951	0
270	20240704	154300	917380161	1951	1951	1951	1951	0
271	20240704	154200	917380161	1951	1951	1951	1951	0
272	20240704	154100	917380161	1951	1951	1951	1951	10134
273	20240704	154000	917380161	1951	1951	1951	1951	0
274	20240704	153900	917380161	1951	1951	1951	1951	0
275	20240704	153800	917380161	1951	1951	1951	1951	0
276	20240704	153700	917380161	1951	1951	1951	1951	0
277	20240704	153600	917380161	1951	1951	1951	1951	0
278	20240704	153500	917380161	1951	1951	1951	1951	0
279	20240704	153400	917380161	1951	1951	1951	1951	0
280	20240704	153300	917380161	1951	1951	1951	1951	0
281	20240704	153200	917380161	1951	1951	1951	1951	0
282	20240704	153100	917380161	1951	1951	1951	1951	0
283	20240704	153000	917380161	1951	1951	1951	1951	10134
284	20240704	152900	897608727	1969	1969	1969	1969	0
285	20240704	152800	897608727	1969	1969	1969	1969	0
286	20240704	152700	897608727	1969	1969	1969	1969	0
287	20240704	152600	897608727	1969	1969	1969	1969	0
288	20240704	152500	897608727	1969	1969	1969	1969	0
289	20240704	152400	897608727	1969	1969	1969	1969	0
290	20240704	152300	897608727	1969	1969	1969	1969	0
291	20240704	152200	897608727	1969	1969	1969	1969	0
292	20240704	152100	897608727	1969	1969	1969	1969	0
293	20240704	152000	897608727	1969	1969	1969	1969	0
294	20240704	151900	897608727	1969	1969	1969	1960	5701
295	20240704	151800	886425985	1969	1969	1969	1969	1
296	20240704	151700	886424016	1969	1967	1969	1967	302
297	20240704	151600	885829960	1967	1968	1969	1967	60
298	20240704	151500	885711886	1969	1970	1970	1968	804
299	20240704	151400	884128578	1970	1970	1970	1968	179
300	20240704	151300	883776248	1970	1970	1970	1968	715
301	20240704	151200	882368088	1970	1970	1970	1970	1754
302	20240704	151100	878912708	1971	1971	1971	1969	34
303	20240704	151000	878845734	1971	1971	1971	1971	1
304	20240704	150900	878843763	1971	1971	1971	1971	0
305	20240704	150800	878843763	1971	1970	1971	1963	2538
306	20240704	150700	873853125	1971	1970	1971	1970	402
307	20240704	150600	873061183	1971	1971	1971	1971	2
308	20240704	150500	873057241	1970	1971	1971	1970	627
309	20240704	150400	871821431	1971	1971	1971	1971	2004
310	20240704	150300	867871547	1971	1968	1972	1968	1710
311	20240704	150200	864501234	1968	1971	1971	1968	2100
312	20240704	150100	860367193	1972	1974	1974	1970	1029
313	20240704	150000	858339111	1973	1976	1976	1973	1014
314	20240704	145900	856337228	1978	1978	1978	1975	100
315	20240704	145800	856139701	1978	1978	1978	1978	5
316	20240704	145700	856129811	1978	1976	1978	1975	320
317	20240704	145600	855497589	1978	1976	1978	1976	145
318	20240704	145500	855210857	1976	1976	1976	1976	361
319	20240704	145400	854497521	1978	1977	1978	1976	256
320	20240704	145300	853991565	1978	1978	1978	1978	65
321	20240704	145200	853862995	1978	1978	1978	1978	12
322	20240704	145100	853839259	1978	1977	1978	1977	503
323	20240704	145000	852844628	1977	1978	1978	1977	471
324	20240704	144900	851913208	1978	1979	1979	1978	478
325	20240704	144800	850967597	1980	1980	1980	1980	2
326	20240704	144700	850963637	1980	1980	1980	1980	868
327	20240704	144600	849244997	1982	1982	1982	1982	0
328	20240704	144500	849244997	1982	1982	1982	1982	0
329	20240704	144400	849244997	1982	1982	1982	1982	0
330	20240704	144300	849244997	1982	1980	1982	1979	447
331	20240704	144200	848360351	1982	1982	1982	1982	3
332	20240704	144100	848354405	1982	1982	1982	1982	0
333	20240704	144000	848354405	1982	1982	1982	1982	0
334	20240704	143900	848354405	1982	1982	1982	1982	4
335	20240704	143800	848346477	1978	1981	1981	1978	46
336	20240704	143700	848255435	1981	1981	1981	1981	0
337	20240704	143600	848255435	1981	1982	1982	1981	12
338	20240704	143500	848231661	1983	1983	1983	1983	0
339	20240704	143400	848231661	1983	1978	1983	1978	724
340	20240704	143300	846799564	1978	1978	1978	1978	300
341	20240704	143200	846206164	1978	1978	1978	1978	110
342	20240704	143100	845988584	1978	1981	1983	1978	3470
343	20240704	143000	839124286	1983	1983	1983	1983	0
344	20240704	142900	839124286	1983	1983	1983	1983	0
345	20240704	142800	839124286	1983	1983	1983	1983	0
346	20240704	142700	839124286	1983	1983	1983	1982	1227
347	20240704	142600	836692069	1982	1982	1983	1982	823
348	20240704	142500	835060680	1983	1983	1983	1983	1
349	20240704	142400	835058697	1983	1982	1983	1982	61
350	20240704	142300	834937793	1983	1983	1983	1983	0
351	20240704	142200	834937793	1983	1982	1983	1982	916
352	20240704	142100	833122277	1983	1983	1983	1983	71
353	20240704	142000	832981484	1983	1983	1983	1983	0
354	20240704	141900	832981484	1983	1982	1983	1982	494
355	20240704	141800	832002141	1982	1982	1982	1982	0
356	20240704	141700	832002141	1982	1982	1982	1980	5457
357	20240704	141600	821197176	1983	1984	1984	1983	816
358	20240704	141500	819579047	1984	1984	1984	1984	0
359	20240704	141400	819579047	1984	1984	1984	1984	0
360	20240704	141300	819579047	1984	1984	1984	1984	0
361	20240704	141200	819579047	1984	1984	1984	1984	11
362	20240704	141100	819557223	1984	1985	1985	1984	1001
363	20240704	141000	817570239	1985	1985	1985	1985	20
364	20240704	140900	817530539	1985	1985	1985	1983	27
365	20240704	140800	817476981	1985	1985	1985	1985	12
366	20240704	140700	817453161	1986	1980	1987	1980	336
367	20240704	140600	816787787	1980	1974	1980	1973	456
368	20240704	140500	815887637	1974	1980	1980	1971	1549
369	20240704	140400	812829489	1980	1980	1980	1980	0
370	20240704	140300	812829489	1980	1980	1980	1980	12
371	20240704	140200	812805729	1980	1980	1980	1979	13
372	20240704	140100	812779990	1980	1980	1980	1975	485
373	20240704	140000	811821485	1980	1986	1986	1978	4278
374	20240704	135900	803354314	1987	1986	1987	1982	981
375	20240704	135800	801409399	1987	1988	1988	1987	55
376	20240704	135700	801300113	1988	1988	1988	1988	0
377	20240704	135600	801300113	1988	1988	1988	1988	2
378	20240704	135500	801296137	1988	1986	1988	1986	4082
379	20240704	135400	793185219	1987	1988	1988	1987	23
380	20240704	135300	793139509	1989	1990	1990	1989	3
381	20240704	135200	793133540	1990	1990	1990	1989	14
382	20240704	135100	793105690	1991	1990	1991	1984	5075
383	20240704	135000	783030667	1991	1991	1991	1991	13
384	20240704	134900	783004784	1992	1992	1992	1992	0
385	20240704	134800	783004784	1992	1992	1992	1992	0
386	20240704	134700	783004784	1992	1992	1992	1992	2
387	20240704	134600	783000800	1993	1993	1993	1993	10
388	20240704	134500	782980870	1993	1993	1993	1993	0
389	20240704	134400	782980870	1993	1993	1993	1993	0
390	20240704	134300	782980870	1993	1993	1993	1993	1
391	20240704	134200	782978877	1993	1990	1993	1986	128
392	20240704	134100	782724297	1990	1990	1990	1987	726
393	20240704	134000	781281164	1989	1989	1989	1989	48
394	20240704	133900	781185692	1990	1990	1990	1990	11
395	20240704	133800	781163802	1990	1990	1990	1990	500
396	20240704	133700	780168802	1990	1990	1990	1990	0
397	20240704	133600	780168802	1990	1990	1990	1990	2
398	20240704	133500	780164822	1989	1992	1993	1989	565
399	20240704	133400	779039990	1993	1993	1993	1993	0
400	20240704	133300	779039990	1993	1992	1993	1992	294
401	20240704	133200	778454318	1992	1992	1992	1992	14
402	20240704	133100	778426430	1992	1992	1992	1992	15
403	20240704	133000	778396550	1992	1993	1993	1992	8
404	20240704	132900	778380610	1993	1988	1993	1988	101
405	20240704	132800	778179817	1988	1995	1995	1988	265
406	20240704	132700	777652699	1995	1997	1997	1995	103
407	20240704	132600	777447014	1997	1997	1997	1997	0
408	20240704	132500	777447014	1997	1997	1997	1997	0
409	20240704	132400	777447014	1997	1997	1997	1997	0
410	20240704	132300	777447014	1997	1996	1997	1996	253
411	20240704	132200	776942024	1996	1996	1996	1995	13
412	20240704	132100	776916081	1997	1997	1997	1997	1
413	20240704	132000	776914084	1990	1990	1990	1990	673
414	20240704	131900	775574814	1990	1990	1990	1990	0
415	20240704	131800	775574814	1990	1990	1990	1990	2
416	20240704	131700	775570834	1989	1989	1989	1989	1
417	20240704	131600	775568845	1990	1990	1990	1990	39
418	20240704	131500	775491235	1990	1990	1990	1990	10
419	20240704	131400	775471335	1990	1988	1990	1988	69
420	20240704	131300	775334161	1988	1988	1988	1988	0
421	20240704	131200	775334161	1988	1988	1988	1988	13
422	20240704	131100	775308317	1988	1990	1990	1988	8
423	20240704	131000	775292407	1990	1988	1990	1985	275
424	20240704	130900	774746464	1990	1990	1990	1990	0
425	20240704	130800	774746464	1990	1990	1990	1990	1
426	20240704	130700	774744474	1991	1991	1991	1991	5
427	20240704	130600	774734519	1992	1992	1992	1992	0
428	20240704	130500	774734519	1992	1992	1992	1992	0
429	20240704	130400	774734519	1992	1992	1992	1992	0
430	20240704	130300	774734519	1992	1985	1992	1983	500
431	20240704	130200	773741390	1985	1993	1993	1985	506
432	20240704	130100	772736410	1993	1997	1997	1993	155
433	20240704	130000	772427056	1997	1996	1997	1995	133
434	20240704	125900	772161717	1997	1997	1997	1997	0
435	20240704	125800	772161717	1997	1997	1997	1997	2
436	20240704	125700	772157723	1997	1997	1997	1997	100
437	20240704	125600	771958023	1997	1996	1997	1996	306
438	20240704	125500	771347245	1997	1997	1997	1997	0
439	20240704	125400	771347245	1997	1990	1997	1990	2
440	20240704	125300	771343258	1987	1987	1987	1987	200
441	20240704	125200	770945858	1987	1985	1987	1985	194
442	20240704	125100	770560384	1987	1987	1987	1987	319
443	20240704	125000	769926531	1987	1987	1987	1987	61
444	20240704	124900	769805324	1985	1985	1985	1985	47
445	20240704	124800	769712029	1985	1985	1985	1985	326
446	20240704	124700	769064919	1985	1985	1985	1985	1
447	20240704	124600	769062934	1985	1986	1986	1985	1436
448	20240704	124500	766212374	1985	1985	1985	1985	267
449	20240704	124400	765682379	1987	1988	1988	1987	290
450	20240704	124300	765106028	1990	1990	1990	1990	6
451	20240704	124200	765094088	1990	1990	1990	1990	1
452	20240704	124100	765092098	1990	1990	1990	1990	0
453	20240704	124000	765092098	1990	1990	1990	1990	24
454	20240704	123900	765044338	1990	1990	1990	1990	1
455	20240704	123800	765042348	1990	1990	1990	1990	0
456	20240704	123700	765042348	1990	1990	1990	1990	10
457	20240704	123600	765022448	1985	1991	1991	1985	950
458	20240704	123500	763132322	1997	1995	1997	1991	1036
459	20240704	123400	761067296	1997	1997	1997	1997	2
460	20240704	123300	761063302	1997	1997	1997	1997	326
461	20240704	123200	760412280	1997	1995	1997	1994	396
462	20240704	123100	759622005	1995	1997	1997	1995	137
463	20240704	123000	759348418	1997	1997	1997	1997	0
464	20240704	122900	759348418	1997	1997	1997	1996	608
465	20240704	122800	758134349	1997	1997	1997	1997	500
466	20240704	122700	757135849	1997	1997	1997	1997	0
467	20240704	122600	757135849	1997	1998	1998	1997	400
468	20240704	122500	756336851	1998	1998	1998	1998	117
469	20240704	122400	756103085	1999	1999	1999	1999	0
470	20240704	122300	756103085	1999	2000	2000	1998	708
471	20240704	122200	754687584	2000	2000	2000	2000	651
472	20240704	122100	753385584	2000	1998	2000	1998	408
473	20240704	122000	752570084	1998	1999	1999	1998	23
474	20240704	121900	752524119	2000	2005	2005	2000	4
475	20240704	121800	752516109	2010	2005	2010	2000	1473
476	20240704	121700	749562144	2000	1998	2000	1998	2360
477	20240704	121600	744843600	1998	1994	1998	1994	982
478	20240704	121500	742885488	1994	1994	1994	1994	44
479	20240704	121400	742797752	1994	1994	1994	1994	0
480	20240704	121300	742797752	1994	1998	1998	1992	945
481	20240704	121200	740914134	1998	1998	1998	1998	1
482	20240704	121100	740912136	1998	1998	1998	1998	0
483	20240704	121000	740912136	1998	1998	1998	1997	207
484	20240704	120900	740498555	1999	1999	1999	1999	0
485	20240704	120800	740498555	1999	1995	1999	1995	334
486	20240704	120700	739831953	1995	1995	1995	1995	102
487	20240704	120600	739628463	1995	1995	1995	1995	659
488	20240704	120500	738313758	1995	1995	1995	1995	0
489	20240704	120400	738313758	1995	1995	1995	1995	0
490	20240704	120300	738313758	1995	1994	1995	1993	17
491	20240704	120200	738279859	1995	1995	1995	1995	10
492	20240704	120100	738259909	1995	1995	1995	1995	201
493	20240704	120000	737858914	1996	1992	1996	1992	60
494	20240704	115900	737739390	1992	1989	1992	1989	418
495	20240704	115800	736907975	1989	1989	1989	1988	328
496	20240704	115700	736255883	1989	1987	1989	1987	405
497	20240704	115600	735451138	1989	1985	1989	1985	270
498	20240704	115500	734914367	1988	1985	1988	1985	18
499	20240704	115400	734878631	1985	1985	1985	1981	399
500	20240704	115300	734087379	1985	1985	1985	1985	2
501	20240704	115200	734083409	1985	1984	1985	1980	399
502	20240704	115100	733292824	1985	1985	1985	1985	1
503	20240704	115000	733290839	1985	1986	1988	1985	118
504	20240704	114900	733056589	1990	1990	1990	1990	1
505	20240704	114800	733054599	1987	1987	1987	1987	52
506	20240704	114700	732951275	1990	1990	1990	1988	24
507	20240704	114600	732903539	1991	1991	1991	1987	113
508	20240704	114500	732678972	1985	1992	1992	1985	288
509	20240704	114400	732107090	1994	1988	1994	1988	336
510	20240704	114300	731439116	1988	1988	1988	1988	1
511	20240704	114200	731437128	1988	1988	1988	1988	1
512	20240704	114100	731435140	1982	1981	1982	1981	3209
513	20240704	114000	725074904	1981	1981	1981	1981	1
514	20240704	113900	725072923	1982	1981	1982	1980	303
515	20240704	113800	724472977	1982	1981	1982	1981	243
516	20240704	113700	723991589	1981	1981	1981	1981	29
517	20240704	113600	723934140	1982	1982	1982	1982	2
518	20240704	113500	723930176	1982	1982	1982	1982	0
519	20240704	113400	723930176	1982	1981	1982	1981	200
520	20240704	113300	723533971	1981	1981	1981	1981	1476
521	20240704	113200	720610015	1981	1981	1981	1981	13
522	20240704	113100	720584262	1981	1981	1981	1981	62
523	20240704	113000	720461440	1981	1981	1981	1981	10
524	20240704	112900	720441630	1982	1979	1982	1978	6423
525	20240704	112800	707731649	1979	1983	1983	1979	1710
526	20240704	112700	704346033	1984	1993	1993	1984	8377
527	20240704	112600	687695969	1990	1994	1994	1990	3031
528	20240704	112500	681658036	1996	1994	1996	1993	15
529	20240704	112400	681628121	1996	1996	1996	1996	219
530	20240704	112300	681190997	1996	1992	1996	1992	202
531	20240704	112200	680788605	1996	1996	1996	1996	42
532	20240704	112100	680704773	1996	1994	1996	1993	3084
533	20240704	112000	674556687	1995	1995	1995	1995	1
534	20240704	111900	674554692	1995	1995	1995	1995	467
535	20240704	111800	673623027	1995	1995	1995	1995	82
536	20240704	111700	673459437	1995	1995	1995	1995	0
537	20240704	111600	673459437	1995	1995	1995	1995	103
538	20240704	111500	673253952	1994	1994	1994	1994	19
539	20240704	111400	673216066	1995	1996	1996	1995	1236
540	20240704	111300	670749912	1997	1996	1997	1996	170
541	20240704	111200	670410591	1997	1998	1999	1997	260
542	20240704	111100	669891318	1999	1999	2000	1999	16
543	20240704	111000	669859332	2000	2000	2000	2000	0
544	20240704	110900	669859332	2000	2000	2000	2000	7
545	20240704	110800	669845332	1996	2000	2000	1996	101
546	20240704	110700	669643602	2000	1999	2000	1995	2392
547	20240704	110600	664867986	2000	2000	2000	2000	3
548	20240704	110500	664861986	2005	2005	2005	2005	1
549	20240704	110400	664859981	2005	2005	2005	2005	1
550	20240704	110300	664857976	2005	2000	2005	2000	2
551	20240704	110200	664853971	2005	2000	2005	2000	6
552	20240704	110100	664841956	2005	2005	2005	2005	0
553	20240704	110000	664841956	2005	2000	2005	2000	55
554	20240704	105900	664731931	2005	2005	2005	2005	0
555	20240704	105800	664731931	2005	2000	2005	2000	204
556	20240704	105700	664323916	2005	2005	2005	2005	24
557	20240704	105600	664275796	2010	2010	2010	2010	0
558	20240704	105500	664275796	2010	2010	2010	2010	0
559	20240704	105400	664275796	2010	2010	2010	2010	2
560	20240704	105300	664271776	2010	2010	2010	2005	3
561	20240704	105200	664265751	2005	2000	2005	2000	810
562	20240704	105100	662641706	2010	2010	2010	2010	0
563	20240704	105000	662641706	2010	2000	2010	2000	2229
564	20240704	104900	658177951	2005	2000	2005	2000	197
565	20240704	104800	657783941	2005	2005	2005	2005	0
566	20240704	104700	657783941	2005	2005	2005	2005	0
567	20240704	104600	657783941	2005	2005	2005	2005	77
568	20240704	104500	657629556	2005	2005	2005	2005	23
569	20240704	104400	657583441	2010	2005	2010	2005	1266
570	20240704	104300	655045101	2005	1999	2005	1999	2
571	20240704	104200	655041097	2005	1999	2005	1999	285
572	20240704	104100	654471370	1999	1998	2005	1998	1988
573	20240704	104000	650498829	1998	1999	1999	1998	26
574	20240704	103900	650446857	2000	2000	2000	2000	50
575	20240704	103800	650346857	2005	2005	2005	2005	51
576	20240704	103700	650244602	2010	2010	2010	2010	0
577	20240704	103600	650244602	2010	2005	2010	2005	77
578	20240704	103500	650090207	2015	2015	2015	2015	504
579	20240704	103400	649074647	2015	2005	2015	2005	535
580	20240704	103300	647999357	2010	2010	2025	2010	6524
581	20240704	103200	634834487	2010	1999	2010	1994	4022
582	20240704	103100	626780175	1999	1999	1999	1999	0
583	20240704	103000	626780175	1999	1999	1999	1999	74
584	20240704	102900	626632249	1999	1999	1999	1999	18
585	20240704	102800	626596267	2000	2000	2000	2000	0
586	20240704	102700	626596267	2000	2000	2000	2000	0
587	20240704	102600	626596267	2000	2000	2000	2000	0
588	20240704	102500	626596267	2000	1999	2000	1999	500
589	20240704	102400	625596317	2005	2000	2005	1985	14847
590	20240704	102300	595996396	2000	1999	2000	1999	1728
591	20240704	102200	592541396	1999	2000	2000	1999	11
592	20240704	102100	592519397	2000	2000	2000	2000	70
593	20240704	102000	592379397	2000	2000	2000	2000	938
594	20240704	101900	590503397	1999	2000	2000	1999	35
595	20240704	101800	590433422	2000	2000	2000	2000	122
596	20240704	101700	590189422	2000	2000	2000	1999	152
597	20240704	101600	589885572	2005	2000	2005	2000	1646
598	20240704	101500	586593532	2005	2005	2005	2000	643
599	20240704	101400	585307507	2000	1995	2000	1995	1652
600	20240704	101300	582005754	1995	1994	1995	1994	559
601	20240704	101200	580891016	1994	1994	1994	1994	0
602	20240704	101100	580891016	1994	1996	1996	1994	57
603	20240704	101000	580777338	1994	1994	1994	1994	1
604	20240704	100900	580775344	1992	1996	1996	1992	1365
605	20240704	100800	578056164	1996	1997	1997	1996	111
606	20240704	100700	577834603	1992	1998	1998	1992	3688
607	20240704	100600	570475397	1999	1999	1999	1999	91
608	20240704	100500	570293488	1999	1999	1999	1999	1109
609	20240704	100400	568076597	1999	2005	2005	1999	3407
610	20240704	100300	561262542	2005	2005	2005	2005	0
611	20240704	100200	561262542	2005	2000	2005	2000	2
612	20240704	100100	561258537	2000	2000	2005	2000	19
613	20240704	100000	561220522	2000	2000	2005	2000	509
614	20240704	095900	560202502	2000	2000	2000	2000	1162
615	20240704	095800	557878502	2005	2005	2005	2005	10
616	20240704	095700	557858452	2005	2005	2005	2005	0
617	20240704	095600	557858452	2005	2005	2005	2005	33
618	20240704	095500	557792287	2000	1999	2005	1997	379
619	20240704	095400	557034506	1997	1998	1999	1997	2059
620	20240704	095300	552922654	1999	1999	2000	1999	776
621	20240704	095200	551371395	2000	2000	2000	2000	100
622	20240704	095100	551171395	2000	2000	2000	2000	226
623	20240704	095000	550719395	2000	2000	2000	1999	1313
624	20240704	094900	548093431	2000	2010	2015	2000	6354
625	20240704	094800	535375126	2020	2025	2025	2005	3272
626	20240704	094700	528786541	2030	2035	2045	2020	5424
627	20240704	094600	517760101	2035	2030	2040	2020	6047
628	20240704	094500	505507781	2035	2025	2040	2025	5331
629	20240704	094400	494666776	2025	2025	2040	2015	5371
630	20240704	094300	483756451	2030	1996	2030	1996	15678
631	20240704	094200	452076241	1996	1993	2020	1993	10453
632	20240704	094100	431141415	1993	1983	1993	1982	2054
633	20240704	094000	427056922	1984	1992	1992	1984	946
634	20240704	093900	425175258	1992	1990	1993	1982	1171
635	20240704	093800	422844393	1993	1986	1993	1984	1469
636	20240704	093700	419922870	1986	1988	1988	1984	3764
637	20240704	093600	412443954	1993	1993	1993	1988	1221
638	20240704	093500	410011913	1990	1984	1995	1983	1664
639	20240704	093400	406701079	1987	1981	1987	1981	1244
640	20240704	093300	404230682	1982	1996	1998	1982	4556
641	20240704	093200	395161578	1977	1984	1998	1977	3597
642	20240704	093100	387992572	1984	1972	1993	1972	3966
643	20240704	093000	380128363	1970	1965	1970	1964	4890
644	20240704	092900	370518174	1969	1966	1969	1963	1573
645	20240704	092800	367427884	1966	1974	1974	1966	6609
646	20240704	092700	354405717	1977	1979	1979	1972	233
647	20240704	092600	353944692	1979	1979	1979	1979	15
648	20240704	092500	353915007	1970	1984	1984	1970	8130
649	20240704	092400	337892583	1973	1985	1985	1973	4292
650	20240704	092300	329415955	1985	1990	1991	1985	80
651	20240704	092200	329256860	1991	1980	1994	1976	4803
652	20240704	092100	319759160	1980	1982	1983	1980	1848
653	20240704	092000	316097776	1985	1989	1989	1983	3675
654	20240704	091900	308807345	1985	1991	1991	1984	3955
655	20240704	091800	300947539	1991	1997	1997	1991	672
656	20240704	091700	299608615	1997	1997	1997	1990	28
657	20240704	091600	299552767	1988	1993	1993	1988	1723
658	20240704	091500	296121911	1997	1991	1997	1991	168
659	20240704	091400	295787321	1991	1998	1998	1985	5261
660	20240704	091300	285312534	1998	1999	1999	1998	334
661	20240704	091200	284645068	2000	1997	2000	1993	2461
662	20240704	091100	279730550	2005	2010	2010	1998	3881
663	20240704	091000	271962297	2015	2005	2015	2000	4587
664	20240704	090900	262752142	2010	2005	2010	1998	3402
665	20240704	090800	255927390	2000	2000	2005	1992	4898
666	20240704	090700	246136491	2005	1992	2005	1990	4547
667	20240704	090600	237071467	1993	1976	1993	1976	11813
668	20240704	090500	213665325	1976	1986	1986	1970	13972
669	20240704	090400	186055670	1986	2005	2015	1983	18084
670	20240704	090300	150015763	2015	1999	2015	1990	13148
671	20240704	090200	123717869	1999	1994	1999	1989	10925
672	20240704	090100	101930271	1994	1987	1999	1985	8397
673	20240704	090000	85251125	1986	1985	2015	1983	42352