KissMeData/122350/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	195700	95793951	1996	1996	1996	1996	380
3	20240402	195600	95793951	1996	1996	1996	1996	0
4	20240402	195500	95793951	1996	1996	1996	1996	0
5	20240402	195400	95793951	1996	1996	1996	1996	0
6	20240402	195300	95793951	1996	1996	1996	1996	0
7	20240402	195200	95793951	1996	1996	1996	1996	0
8	20240402	195100	95793951	1996	1996	1996	1996	0
9	20240402	195000	95793951	1996	1996	1996	1996	0
10	20240402	194900	95793951	1996	1996	1996	1996	0
11	20240402	194800	95793951	1996	1996	1996	1996	0
12	20240402	194700	95793951	1996	1996	1996	1996	0
13	20240402	194600	95793951	1996	1996	1996	1996	0
14	20240402	194500	95793951	1996	1996	1996	1996	0
15	20240402	194400	95793951	1996	1996	1996	1996	0
16	20240402	194300	95793951	1996	1996	1996	1996	0
17	20240402	194200	95793951	1996	1996	1996	1996	0
18	20240402	194100	95793951	1996	1996	1996	1996	0
19	20240402	194000	95793951	1996	1996	1996	1996	0
20	20240402	193900	95793951	1996	1996	1996	1996	0
21	20240402	193800	95793951	1996	1996	1996	1996	0
22	20240402	193700	95793951	1996	1996	1996	1996	0
23	20240402	193600	95793951	1996	1996	1996	1996	0
24	20240402	193500	95793951	1996	1996	1996	1996	0
25	20240402	193400	95793951	1996	1996	1996	1996	0
26	20240402	193300	95793951	1996	1996	1996	1996	0
27	20240402	193200	95793951	1996	1996	1996	1996	0
28	20240402	193100	95793951	1996	1996	1996	1996	0
29	20240402	193000	95793951	1996	1996	1996	1996	0
30	20240402	192900	95793951	1996	1996	1996	1996	0
31	20240402	192800	95793951	1996	1996	1996	1996	0
32	20240402	192700	95793951	1996	1996	1996	1996	380
33	20240402	192600	95793951	1996	1996	1996	1996	0
34	20240402	192500	95793951	1996	1996	1996	1996	0
35	20240402	192400	95793951	1996	1996	1996	1996	0
36	20240402	192300	95793951	1996	1996	1996	1996	0
37	20240402	192200	95793951	1996	1996	1996	1996	0
38	20240402	192100	95793951	1996	1996	1996	1996	0
39	20240402	192000	95793951	1996	1996	1996	1996	0
40	20240402	191900	95793951	1996	1996	1996	1996	0
41	20240402	191800	95793951	1996	1996	1996	1996	0
42	20240402	191700	95793951	1996	1996	1996	1996	0
43	20240402	191600	95793951	1996	1996	1996	1996	0
44	20240402	191500	95793951	1996	1996	1996	1996	0
45	20240402	191400	95793951	1996	1996	1996	1996	0
46	20240402	191300	95793951	1996	1996	1996	1996	0
47	20240402	191200	95793951	1996	1996	1996	1996	0
48	20240402	191100	95793951	1996	1996	1996	1996	0
49	20240402	191000	95793951	1996	1996	1996	1996	0
50	20240402	190900	95793951	1996	1996	1996	1996	0
51	20240402	190800	95793951	1996	1996	1996	1996	0
52	20240402	190700	95793951	1996	1996	1996	1996	0
53	20240402	190600	95793951	1996	1996	1996	1996	0
54	20240402	190500	95793951	1996	1996	1996	1996	0
55	20240402	190400	95793951	1996	1996	1996	1996	0
56	20240402	190300	95793951	1996	1996	1996	1996	0
57	20240402	190200	95793951	1996	1996	1996	1996	0
58	20240402	190100	95793951	1996	1996	1996	1996	0
59	20240402	190000	95793951	1996	1996	1996	1996	0
60	20240402	185900	95793951	1996	1996	1996	1996	0
61	20240402	185800	95793951	1996	1996	1996	1996	0
62	20240402	185700	95793951	1996	1996	1996	1996	380
63	20240402	185600	95793951	1996	1996	1996	1996	0
64	20240402	185500	95793951	1996	1996	1996	1996	0
65	20240402	185400	95793951	1996	1996	1996	1996	0
66	20240402	185300	95793951	1996	1996	1996	1996	0
67	20240402	185200	95793951	1996	1996	1996	1996	0
68	20240402	185100	95793951	1996	1996	1996	1996	0
69	20240402	185000	95793951	1996	1996	1996	1996	0
70	20240402	184900	95793951	1996	1996	1996	1996	0
71	20240402	184800	95793951	1996	1996	1996	1996	0
72	20240402	184700	95793951	1996	1996	1996	1996	0
73	20240402	184600	95793951	1996	1996	1996	1996	0
74	20240402	184500	95793951	1996	1996	1996	1996	0
75	20240402	184400	95793951	1996	1996	1996	1996	0
76	20240402	184300	95793951	1996	1996	1996	1996	0
77	20240402	184200	95793951	1996	1996	1996	1996	0
78	20240402	184100	95793951	1996	1996	1996	1996	0
79	20240402	184000	95793951	1996	1996	1996	1996	0
80	20240402	183900	95793951	1996	1996	1996	1996	0
81	20240402	183800	95793951	1996	1996	1996	1996	0
82	20240402	183700	95793951	1996	1996	1996	1996	0
83	20240402	183600	95793951	1996	1996	1996	1996	0
84	20240402	183500	95793951	1996	1996	1996	1996	0
85	20240402	183400	95793951	1996	1996	1996	1996	0
86	20240402	183300	95793951	1996	1996	1996	1996	0
87	20240402	183200	95793951	1996	1996	1996	1996	0
88	20240402	183100	95793951	1996	1996	1996	1996	0
89	20240402	183000	95793951	1996	1996	1996	1996	0
90	20240402	182900	95793951	1996	1996	1996	1996	0
91	20240402	182800	95793951	1996	1996	1996	1996	0
92	20240402	182700	95793951	1996	1996	1996	1996	380
93	20240402	182600	95793951	1996	1996	1996	1996	0
94	20240402	182500	95793951	1996	1996	1996	1996	0
95	20240402	182400	95793951	1996	1996	1996	1996	0
96	20240402	182300	95793951	1996	1996	1996	1996	0
97	20240402	182200	95793951	1996	1996	1996	1996	0
98	20240402	182100	95793951	1996	1996	1996	1996	0
99	20240402	182000	95793951	1996	1996	1996	1996	0
100	20240402	181900	95793951	1996	1996	1996	1996	0
101	20240402	181800	95793951	1996	1996	1996	1996	0
102	20240402	181700	95793951	1996	1996	1996	1996	0
103	20240402	181600	95793951	1996	1996	1996	1996	0
104	20240402	181500	95793951	1996	1996	1996	1996	0
105	20240402	181400	95793951	1996	1996	1996	1996	0
106	20240402	181300	95793951	1996	1996	1996	1996	0
107	20240402	181200	95793951	1996	1996	1996	1996	0
108	20240402	181100	95793951	1996	1996	1996	1996	0
109	20240402	181000	95793951	1996	1996	1996	1996	0
110	20240402	180900	95793951	1996	1996	1996	1996	0
111	20240402	180800	95793951	1996	1996	1996	1996	0
112	20240402	180700	95793951	1996	1996	1996	1996	0
113	20240402	180600	95793951	1996	1996	1996	1996	0
114	20240402	180500	95793951	1996	1996	1996	1996	0
115	20240402	180400	95793951	1996	1996	1996	1996	0
116	20240402	180300	95793951	1996	1996	1996	1996	0
117	20240402	180200	95793951	1996	1996	1996	1996	0
118	20240402	180100	95793951	1996	1996	1996	1996	0
119	20240402	180000	95793951	1996	1996	1996	1996	0
120	20240402	175900	95793951	1996	1996	1996	1996	0
121	20240402	175800	95793951	1996	1996	1996	1996	0
122	20240402	175700	95793951	1996	1996	1996	1996	380
123	20240402	175600	95793951	1996	1996	1996	1996	0
124	20240402	175500	95793951	1996	1996	1996	1996	0
125	20240402	175400	95793951	1996	1996	1996	1996	0
126	20240402	175300	95793951	1996	1996	1996	1996	0
127	20240402	175200	95793951	1996	1996	1996	1996	0
128	20240402	175100	95793951	1996	1996	1996	1996	0
129	20240402	175000	95793951	1996	1996	1996	1996	0
130	20240402	174900	95793951	1996	1996	1996	1996	0
131	20240402	174800	95793951	1996	1996	1996	1996	0
132	20240402	174700	95793951	1996	1996	1996	1996	0
133	20240402	174600	95793951	1996	1996	1996	1996	0
134	20240402	174500	95793951	1996	1996	1996	1996	0
135	20240402	174400	95793951	1996	1996	1996	1996	0
136	20240402	174300	95793951	1996	1996	1996	1996	0
137	20240402	174200	95793951	1996	1996	1996	1996	0
138	20240402	174100	95793951	1996	1996	1996	1996	0
139	20240402	174000	95793951	1996	1996	1996	1996	0
140	20240402	173900	95793951	1996	1996	1996	1996	0
141	20240402	173800	95793951	1996	1996	1996	1996	0
142	20240402	173700	95793951	1996	1996	1996	1996	0
143	20240402	173600	95793951	1996	1996	1996	1996	0
144	20240402	173500	95793951	1996	1996	1996	1996	0
145	20240402	173400	95793951	1996	1996	1996	1996	0
146	20240402	173300	95793951	1996	1996	1996	1996	0
147	20240402	173200	95793951	1996	1996	1996	1996	0
148	20240402	173100	95793951	1996	1996	1996	1996	0
149	20240402	173000	95793951	1996	1996	1996	1996	0
150	20240402	172900	95793951	1996	1996	1996	1996	0
151	20240402	172800	95793951	1996	1996	1996	1996	0
152	20240402	172700	95793951	1996	1996	1996	1996	380
153	20240402	172600	95793951	1996	1996	1996	1996	0
154	20240402	172500	95793951	1996	1996	1996	1996	0
155	20240402	172400	95793951	1996	1996	1996	1996	0
156	20240402	172300	95793951	1996	1996	1996	1996	0
157	20240402	172200	95793951	1996	1996	1996	1996	0
158	20240402	172100	95793951	1996	1996	1996	1996	0
159	20240402	172000	95793951	1996	1996	1996	1996	0
160	20240402	171900	95793951	1996	1996	1996	1996	0
161	20240402	171800	95793951	1996	1996	1996	1996	0
162	20240402	171700	95793951	1996	1996	1996	1996	0
163	20240402	171600	95793951	1996	1996	1996	1996	0
164	20240402	171500	95793951	1996	1996	1996	1996	0
165	20240402	171400	95793951	1996	1996	1996	1996	0
166	20240402	171300	95793951	1996	1996	1996	1996	0
167	20240402	171200	95793951	1996	1996	1996	1996	0
168	20240402	171100	95793951	1996	1996	1996	1996	0
169	20240402	171000	95793951	1996	1996	1996	1996	0
170	20240402	170900	95793951	1996	1996	1996	1996	0
171	20240402	170800	95793951	1996	1996	1996	1996	0
172	20240402	170700	95793951	1996	1996	1996	1996	0
173	20240402	170600	95793951	1996	1996	1996	1996	0
174	20240402	170500	95793951	1996	1996	1996	1996	0
175	20240402	170400	95793951	1996	1996	1996	1996	0
176	20240402	170300	95793951	1996	1996	1996	1996	0
177	20240402	170200	95793951	1996	1996	1996	1996	0
178	20240402	170100	95793951	1996	1996	1996	1996	0
179	20240402	170000	95793951	1996	1996	1996	1996	0
180	20240402	165900	95793951	1996	1996	1996	1996	0
181	20240402	165800	95793951	1996	1996	1996	1996	0
182	20240402	165700	95793951	1996	1996	1996	1996	380
183	20240402	165600	95793951	1996	1996	1996	1996	0
184	20240402	165500	95793951	1996	1996	1996	1996	0
185	20240402	165400	95793951	1996	1996	1996	1996	0
186	20240402	165300	95793951	1996	1996	1996	1996	0
187	20240402	165200	95793951	1996	1996	1996	1996	0
188	20240402	165100	95793951	1996	1996	1996	1996	0
189	20240402	165000	95793951	1996	1996	1996	1996	0
190	20240402	164900	95793951	1996	1996	1996	1996	0
191	20240402	164800	95793951	1996	1996	1996	1996	0
192	20240402	164700	95793951	1996	1996	1996	1996	0
193	20240402	164600	95793951	1996	1996	1996	1996	0
194	20240402	164500	95793951	1996	1996	1996	1996	0
195	20240402	164400	95793951	1996	1996	1996	1996	0
196	20240402	164300	95793951	1996	1996	1996	1996	0
197	20240402	164200	95793951	1996	1996	1996	1996	0
198	20240402	164100	95793951	1996	1996	1996	1996	0
199	20240402	164000	95793951	1996	1996	1996	1996	0
200	20240402	163900	95793951	1996	1996	1996	1996	0
201	20240402	163800	95793951	1996	1996	1996	1996	0
202	20240402	163700	95793951	1996	1996	1996	1996	0
203	20240402	163600	95793951	1996	1996	1996	1996	0
204	20240402	163500	95793951	1996	1996	1996	1996	0
205	20240402	163400	95793951	1996	1996	1996	1996	0
206	20240402	163300	95793951	1996	1996	1996	1996	0
207	20240402	163200	95793951	1996	1996	1996	1996	0
208	20240402	163100	95793951	1996	1996	1996	1996	0
209	20240402	163000	95793951	1996	1996	1996	1996	0
210	20240402	162900	95793951	1996	1996	1996	1996	0
211	20240402	162800	95793951	1996	1996	1996	1996	0
212	20240402	162700	95793951	1996	1996	1996	1996	380
213	20240402	162600	95793951	1996	1996	1996	1996	0
214	20240402	162500	95793951	1996	1996	1996	1996	0
215	20240402	162400	95793951	1996	1996	1996	1996	0
216	20240402	162300	95793951	1996	1996	1996	1996	0
217	20240402	162200	95793951	1996	1996	1996	1996	0
218	20240402	162100	95793951	1996	1996	1996	1996	0
219	20240402	162000	95793951	1996	1996	1996	1996	0
220	20240402	161900	95793951	1996	1996	1996	1996	0
221	20240402	161800	95793951	1996	1996	1996	1996	0
222	20240402	161700	95793951	1996	1996	1996	1996	0
223	20240402	161600	95793951	1996	1996	1996	1996	0
224	20240402	161500	95793951	1996	1996	1996	1996	0
225	20240402	161400	95793951	1996	1996	1996	1996	0
226	20240402	161300	95793951	1996	1996	1996	1996	0
227	20240402	161200	95793951	1996	1996	1996	1996	0
228	20240402	161100	95793951	1996	1996	1996	1996	0
229	20240402	161000	95793951	1996	1996	1996	1996	0
230	20240402	160900	95793951	1996	1996	1996	1996	0
231	20240402	160800	95793951	1996	1996	1996	1996	0
232	20240402	160700	95793951	1996	1996	1996	1996	0
233	20240402	160600	95793951	1996	1996	1996	1996	0
234	20240402	160500	95793951	1996	1996	1996	1996	0
235	20240402	160400	95793951	1996	1996	1996	1996	0
236	20240402	160300	95793951	1996	1996	1996	1996	0
237	20240402	160200	95793951	1996	1996	1996	1996	0
238	20240402	160100	95793951	1996	1996	1996	1996	0
239	20240402	160000	95793951	1996	1996	1996	1996	0
240	20240402	155900	95793951	1996	1996	1996	1996	0
241	20240402	155800	95793951	1996	1996	1996	1996	0
242	20240402	155700	95793951	1996	1996	1996	1996	380
243	20240402	155600	95793951	1996	1996	1996	1996	0
244	20240402	155500	95793951	1996	1996	1996	1996	0
245	20240402	155400	95793951	1996	1996	1996	1996	0
246	20240402	155300	95793951	1996	1996	1996	1996	0
247	20240402	155200	95793951	1996	1996	1996	1996	0
248	20240402	155100	95793951	1996	1996	1996	1996	0
249	20240402	155000	95793951	1996	1996	1996	1996	0
250	20240402	154900	95793951	1996	1996	1996	1996	0
251	20240402	154800	95793951	1996	1996	1996	1996	0
252	20240402	154700	95793951	1996	1996	1996	1996	0
253	20240402	154600	95793951	1996	1996	1996	1996	0
254	20240402	154500	95793951	1996	1996	1996	1996	0
255	20240402	154400	95793951	1996	1996	1996	1996	0
256	20240402	154300	95793951	1996	1996	1996	1996	0
257	20240402	154200	95793951	1996	1996	1996	1996	0
258	20240402	154100	95793951	1996	1996	1996	1996	0
259	20240402	154000	95793951	1996	1996	1996	1996	0
260	20240402	153900	95793951	1996	1996	1996	1996	0
261	20240402	153800	95793951	1996	1996	1996	1996	0
262	20240402	153700	95793951	1996	1996	1996	1996	0
263	20240402	153600	95793951	1996	1996	1996	1996	0
264	20240402	153500	95793951	1996	1996	1996	1996	0
265	20240402	153400	95793951	1996	1996	1996	1996	0
266	20240402	153300	95793951	1996	1996	1996	1996	0
267	20240402	153200	95793951	1996	1996	1996	1996	0
268	20240402	153100	95793951	1996	1996	1996	1996	0
269	20240402	153000	95793951	1996	1996	1996	1996	380
270	20240402	152900	95035471	2005	2005	2005	2005	0
271	20240402	152800	95035471	2005	2005	2005	2005	0
272	20240402	152700	95035471	2005	2005	2005	2005	0
273	20240402	152600	95035471	2005	2005	2005	2005	0
274	20240402	152500	95035471	2005	2005	2005	2005	0
275	20240402	152400	95035471	2005	2005	2005	2005	0
276	20240402	152300	95035471	2005	2005	2005	2005	0
277	20240402	152200	95035471	2005	2005	2005	2005	0
278	20240402	152100	95035471	2005	2005	2005	2005	0
279	20240402	152000	95035471	2005	2005	2005	2005	0
280	20240402	151900	95035471	2005	2005	2005	2005	16
281	20240402	151800	95003391	2005	2005	2005	2005	11
282	20240402	151700	94981336	2005	2005	2005	2005	12
283	20240402	151600	94957276	2005	2005	2005	2005	6
284	20240402	151500	94945246	2005	2005	2005	2005	0
285	20240402	151400	94945246	2005	2005	2005	2005	6
286	20240402	151300	94933216	2005	2005	2005	2005	0
287	20240402	151200	94933216	2005	2005	2005	2005	0
288	20240402	151100	94933216	2005	2005	2005	2005	6
289	20240402	151000	94921186	2005	2005	2005	2005	98
290	20240402	150900	94724696	2005	2005	2005	2005	0
291	20240402	150800	94724696	2005	2005	2005	2005	6
292	20240402	150700	94712666	2000	2000	2000	2000	0
293	20240402	150600	94712666	2000	2005	2005	2000	506
294	20240402	150500	93700636	2005	2005	2005	2005	0
295	20240402	150400	93700636	2005	2005	2005	2005	0
296	20240402	150300	93700636	2005	2005	2005	2005	16
297	20240402	150200	93668556	2005	2005	2005	2005	1
298	20240402	150100	93666551	2005	2005	2005	2005	0
299	20240402	150000	93666551	2005	2005	2005	2005	0
300	20240402	145900	93666551	2005	2005	2005	2005	0
301	20240402	145800	93666551	2005	2005	2005	2005	0
302	20240402	145700	93666551	2005	2000	2005	2000	577
303	20240402	145600	92512166	2000	2000	2000	2000	0
304	20240402	145500	92512166	2000	2000	2000	2000	0
305	20240402	145400	92512166	2000	2000	2000	2000	0
306	20240402	145300	92512166	2000	2000	2000	2000	0
307	20240402	145200	92512166	2000	2000	2000	2000	0
308	20240402	145100	92512166	2000	2000	2000	2000	0
309	20240402	145000	92512166	2000	2000	2000	2000	0
310	20240402	144900	92512166	2000	2000	2000	2000	0
311	20240402	144800	92512166	2000	2000	2000	2000	0
312	20240402	144700	92512166	2000	2000	2000	2000	0
313	20240402	144600	92512166	2000	2000	2000	2000	0
314	20240402	144500	92512166	2000	2000	2000	2000	0
315	20240402	144400	92512166	2000	2000	2000	2000	17
316	20240402	144300	92478166	2000	2000	2000	2000	447
317	20240402	144200	91584166	2005	2005	2005	2005	0
318	20240402	144100	91584166	2005	2005	2005	2005	0
319	20240402	144000	91584166	2005	2005	2005	2005	0
320	20240402	143900	91584166	2005	2005	2005	2005	0
321	20240402	143800	91584166	2005	2005	2005	2005	0
322	20240402	143700	91584166	2005	2005	2005	2005	13
323	20240402	143600	91558101	2005	2005	2005	2005	52
324	20240402	143500	91453841	2005	2000	2005	2000	244
325	20240402	143400	90965701	2005	2005	2005	2005	0
326	20240402	143300	90965701	2005	2005	2005	2005	0
327	20240402	143200	90965701	2005	2005	2005	2005	1
328	20240402	143100	90963696	2005	2005	2005	2005	0
329	20240402	143000	90963696	2005	2005	2005	2005	0
330	20240402	142900	90963696	2005	2005	2005	2005	0
331	20240402	142800	90963696	2005	2005	2005	2005	0
332	20240402	142700	90963696	2005	2005	2005	2005	0
333	20240402	142600	90963696	2005	2005	2005	2005	0
334	20240402	142500	90963696	2005	2005	2005	2005	0
335	20240402	142400	90963696	2005	2005	2005	2005	0
336	20240402	142300	90963696	2005	2005	2005	2005	0
337	20240402	142200	90963696	2005	2005	2005	2005	0
338	20240402	142100	90963696	2005	2005	2005	2005	0
339	20240402	142000	90963696	2005	2005	2005	2005	41
340	20240402	141900	90881491	2010	2010	2010	2010	14
341	20240402	141800	90853351	2005	2010	2010	2005	8
342	20240402	141700	90837276	2010	2010	2010	2010	7
343	20240402	141600	90823206	2010	2010	2010	2010	14
344	20240402	141500	90795066	2000	2000	2000	2000	0
345	20240402	141400	90795066	2000	2000	2000	2000	0
346	20240402	141300	90795066	2000	2000	2000	2000	0
347	20240402	141200	90795066	2000	2000	2000	2000	0
348	20240402	141100	90795066	2000	2000	2000	2000	0
349	20240402	141000	90795066	2000	2000	2000	2000	0
350	20240402	140900	90795066	2000	2000	2000	2000	0
351	20240402	140800	90795066	2000	2000	2000	2000	675
352	20240402	140700	89445066	2005	2005	2005	2005	0
353	20240402	140600	89445066	2005	2005	2005	2005	0
354	20240402	140500	89445066	2005	2005	2005	2005	0
355	20240402	140400	89445066	2005	2005	2005	2005	0
356	20240402	140300	89445066	2005	2005	2005	2005	87
357	20240402	140200	89270631	2010	2010	2010	2010	0
358	20240402	140100	89270631	2010	2010	2010	2010	1
359	20240402	140000	89268621	2005	2005	2005	2005	32
360	20240402	135900	89204461	2010	2010	2010	2010	500
361	20240402	135800	88199461	2010	2000	2010	2000	554
362	20240402	135700	87089611	2000	2000	2000	2000	5
363	20240402	135600	87079611	2000	2000	2000	2000	7
364	20240402	135500	87065611	2000	2000	2000	2000	0
365	20240402	135400	87065611	2000	2000	2000	2000	3
366	20240402	135300	87059611	2000	2000	2000	2000	0
367	20240402	135200	87059611	2000	2000	2000	2000	3
368	20240402	135100	87053611	2000	2000	2000	2000	0
369	20240402	135000	87053611	2000	2000	2000	2000	3
370	20240402	134900	87047611	2000	2000	2000	2000	9
371	20240402	134800	87029611	2000	2000	2000	2000	6
372	20240402	134700	87017611	1998	1998	1998	1998	0
373	20240402	134600	87017611	1998	1998	1998	1998	106
374	20240402	134500	86805823	1998	1998	1998	1998	0
375	20240402	134400	86805823	1998	1998	1998	1998	0
376	20240402	134300	86805823	1998	1998	1998	1998	1
377	20240402	134200	86803825	1998	1998	1998	1998	0
378	20240402	134100	86803825	1998	1998	1998	1998	0
379	20240402	134000	86803825	1998	1998	1998	1998	0
380	20240402	133900	86803825	1998	1998	1998	1998	0
381	20240402	133800	86803825	1998	1998	1998	1998	0
382	20240402	133700	86803825	1998	1998	1998	1998	21
383	20240402	133600	86761867	1998	1998	1998	1998	0
384	20240402	133500	86761867	1998	1998	1998	1998	0
385	20240402	133400	86761867	1998	1998	1998	1998	10
386	20240402	133300	86741887	1998	1998	1998	1998	0
387	20240402	133200	86741887	1998	1998	1998	1998	0
388	20240402	133100	86741887	1998	1998	1998	1998	0
389	20240402	133000	86741887	1998	1998	1998	1998	0
390	20240402	132900	86741887	1998	1998	1998	1998	0
391	20240402	132800	86741887	1998	1998	1998	1998	0
392	20240402	132700	86741887	1998	1998	1998	1998	140
393	20240402	132600	86462167	2000	2000	2000	2000	475
394	20240402	132500	85512167	1997	1997	1997	1997	0
395	20240402	132400	85512167	1997	1997	1997	1997	0
396	20240402	132300	85512167	1997	1997	1997	1997	0
397	20240402	132200	85512167	1997	1997	1997	1997	0
398	20240402	132100	85512167	1997	1997	1997	1997	0
399	20240402	132000	85512167	1997	1997	1997	1997	0
400	20240402	131900	85512167	1997	1997	1997	1997	0
401	20240402	131800	85512167	1997	1997	1997	1997	0
402	20240402	131700	85512167	1997	1997	1997	1997	0
403	20240402	131600	85512167	1997	1997	1997	1997	0
404	20240402	131500	85512167	1997	1997	1997	1997	84
405	20240402	131400	85344419	1996	1996	1996	1996	0
406	20240402	131300	85344419	1996	1996	1996	1996	0
407	20240402	131200	85344419	1996	1996	1996	1996	0
408	20240402	131100	85344419	1996	1996	1996	1996	30
409	20240402	131000	85284539	1996	1996	1996	1996	0
410	20240402	130900	85284539	1996	1996	1996	1996	0
411	20240402	130800	85284539	1996	2000	2000	1996	1506
412	20240402	130700	82278260	1996	1996	1996	1996	0
413	20240402	130600	82278260	1996	1996	1996	1996	0
414	20240402	130500	82278260	1996	1996	1996	1996	0
415	20240402	130400	82278260	1996	1996	1996	1996	0
416	20240402	130300	82278260	1996	1996	1996	1996	0
417	20240402	130200	82278260	1996	1996	1996	1996	0
418	20240402	130100	82278260	1996	1996	1996	1996	0
419	20240402	130000	82278260	1996	1996	1996	1996	0
420	20240402	125900	82278260	1996	1996	1996	1996	290
421	20240402	125800	81699420	1997	1997	1997	1997	0
422	20240402	125700	81699420	1997	1997	1997	1997	0
423	20240402	125600	81699420	1997	1997	1997	1997	0
424	20240402	125500	81699420	1997	1997	1997	1997	0
425	20240402	125400	81699420	1997	1998	1998	1997	572
426	20240402	125300	80557088	1999	1999	1999	1999	37
427	20240402	125200	80483125	2000	2000	2000	2000	0
428	20240402	125100	80483125	2000	2000	2000	2000	0
429	20240402	125000	80483125	2000	2000	2000	2000	0
430	20240402	124900	80483125	2000	2000	2000	1999	160
431	20240402	124800	80163283	2000	1999	2000	1999	25
432	20240402	124700	80113287	1999	1999	1999	1999	0
433	20240402	124600	80113287	1999	1999	1999	1999	0
434	20240402	124500	80113287	1999	1999	1999	1999	7
435	20240402	124400	80099294	1997	1997	1997	1997	0
436	20240402	124300	80099294	1997	1997	1997	1997	0
437	20240402	124200	80099294	1997	1997	1997	1997	0
438	20240402	124100	80099294	1997	1997	1997	1997	0
439	20240402	124000	80099294	1997	1997	1997	1997	1
440	20240402	123900	80097297	1998	1998	1998	1998	586
441	20240402	123800	78926469	1998	1998	1998	1998	0
442	20240402	123700	78926469	1998	1998	1998	1998	0
443	20240402	123600	78926469	1998	1998	1998	1998	0
444	20240402	123500	78926469	1998	1998	1998	1998	0
445	20240402	123400	78926469	1998	1998	1998	1998	0
446	20240402	123300	78926469	1998	1998	1998	1998	69
447	20240402	123200	78788607	1999	1999	1999	1999	0
448	20240402	123100	78788607	1999	1999	1999	1999	25
449	20240402	123000	78738632	1999	1999	1999	1999	0
450	20240402	122900	78738632	1999	1999	1999	1999	49
451	20240402	122800	78640681	1999	1999	1999	1999	0
452	20240402	122700	78640681	1999	1999	1999	1999	2
453	20240402	122600	78636683	1999	1999	1999	1999	2
454	20240402	122500	78632685	1998	1998	1998	1998	0
455	20240402	122400	78632685	1998	1998	1998	1998	71
456	20240402	122300	78490827	1999	1999	1999	1999	0
457	20240402	122200	78490827	1999	1999	1999	1999	0
458	20240402	122100	78490827	1999	1999	1999	1999	0
459	20240402	122000	78490827	1999	1999	1999	1999	29
460	20240402	121900	78432856	1999	1999	1999	1999	0
461	20240402	121800	78432856	1999	1999	1999	1999	0
462	20240402	121700	78432856	1999	1999	1999	1999	23
463	20240402	121600	78386879	1998	1998	1998	1998	0
464	20240402	121500	78386879	1998	1998	1998	1998	0
465	20240402	121400	78386879	1998	1998	1998	1998	0
466	20240402	121300	78386879	1998	1998	1998	1998	7
467	20240402	121200	78372893	1998	1998	1998	1998	0
468	20240402	121100	78372893	1998	1998	1998	1998	65
469	20240402	121000	78243023	1998	1998	1998	1998	19
470	20240402	120900	78205061	1998	1998	1998	1998	0
471	20240402	120800	78205061	1998	1998	1998	1998	37
472	20240402	120700	78131135	1998	1998	1998	1998	0
473	20240402	120600	78131135	1998	1998	1998	1998	0
474	20240402	120500	78131135	1998	1998	1998	1998	71
475	20240402	120400	77989277	2000	2000	2000	2000	0
476	20240402	120300	77989277	2000	2000	2000	2000	0
477	20240402	120200	77989277	2000	2000	2000	2000	0
478	20240402	120100	77989277	2000	2000	2000	2000	0
479	20240402	120000	77989277	2000	2000	2000	2000	0
480	20240402	115900	77989277	2000	1999	2000	1999	2
481	20240402	115800	77985278	1991	1991	1991	1991	0
482	20240402	115700	77985278	1991	1999	1999	1991	1000
483	20240402	115600	75990877	1999	1999	1999	1999	0
484	20240402	115500	75990877	1999	1999	1999	1999	0
485	20240402	115400	75990877	1999	1999	1999	1999	0
486	20240402	115300	75990877	1999	1999	1999	1999	0
487	20240402	115200	75990877	1999	1999	1999	1999	100
488	20240402	115100	75790977	1999	1999	1999	1999	0
489	20240402	115000	75790977	1999	1999	1999	1999	90
490	20240402	114900	75611067	1999	1999	1999	1999	110
491	20240402	114800	75391177	2000	2000	2000	2000	0
492	20240402	114700	75391177	2000	2000	2000	2000	0
493	20240402	114600	75391177	2000	2000	2000	2000	0
494	20240402	114500	75391177	2000	2000	2000	2000	150
495	20240402	114400	75091177	2000	2000	2000	2000	0
496	20240402	114300	75091177	2000	2000	2000	2000	0
497	20240402	114200	75091177	2000	2000	2000	2000	279
498	20240402	114100	74533177	2005	2005	2005	2005	0
499	20240402	114000	74533177	2005	2005	2005	2005	0
500	20240402	113900	74533177	2005	2005	2005	2005	0
501	20240402	113800	74533177	2005	2005	2005	2005	0
502	20240402	113700	74533177	2005	2005	2005	2005	19
503	20240402	113600	74495082	2000	2000	2000	2000	0
504	20240402	113500	74495082	2000	2000	2000	2000	0
505	20240402	113400	74495082	2000	2000	2000	2000	57
506	20240402	113300	74381082	2005	2005	2005	2005	0
507	20240402	113200	74381082	2005	2005	2005	2005	0
508	20240402	113100	74381082	2005	2005	2005	2005	0
509	20240402	113000	74381082	2005	2005	2005	2005	0
510	20240402	112900	74381082	2005	2005	2005	2005	70
511	20240402	112800	74240732	2000	2000	2000	2000	0
512	20240402	112700	74240732	2000	2005	2005	2000	102
513	20240402	112600	74036432	2010	2010	2010	2010	0
514	20240402	112500	74036432	2010	2010	2010	2010	0
515	20240402	112400	74036432	2010	2010	2010	2010	497
516	20240402	112300	73037462	2005	2005	2005	2005	57
517	20240402	112200	72923177	2005	2005	2005	2005	0
518	20240402	112100	72923177	2005	2005	2005	2005	0
519	20240402	112000	72923177	2005	2005	2005	2005	0
520	20240402	111900	72923177	2005	2000	2005	2000	158
521	20240402	111800	72606887	2000	2000	2000	2000	0
522	20240402	111700	72606887	2000	2000	2000	2000	0
523	20240402	111600	72606887	2000	2000	2000	2000	0
524	20240402	111500	72606887	2000	2000	2000	2000	0
525	20240402	111400	72606887	2000	2000	2000	2000	0
526	20240402	111300	72606887	2000	2000	2000	2000	4
527	20240402	111200	72598887	2000	2000	2000	2000	0
528	20240402	111100	72598887	2000	2000	2000	2000	30
529	20240402	111000	72538887	1998	1998	1998	1998	0
530	20240402	110900	72538887	1998	1998	1998	1998	76
531	20240402	110800	72387039	2000	2000	2000	2000	0
532	20240402	110700	72387039	2000	2000	2000	2000	55
533	20240402	110600	72277039	2005	2005	2005	2005	0
534	20240402	110500	72277039	2005	2005	2005	2005	51
535	20240402	110400	72174784	2000	2000	2000	2000	1
536	20240402	110300	72172784	2000	2000	2000	2000	90
537	20240402	110200	71992784	2000	2000	2000	2000	0
538	20240402	110100	71992784	2000	2000	2000	2000	0
539	20240402	110000	71992784	2000	2000	2000	2000	0
540	20240402	105900	71992784	2000	2000	2000	2000	123
541	20240402	105800	71746784	2000	2005	2005	2000	1068
542	20240402	105700	69610534	2010	2010	2010	2010	0
543	20240402	105600	69610534	2010	2010	2010	2010	0
544	20240402	105500	69610534	2010	2010	2010	2010	32
545	20240402	105400	69546214	2015	2015	2015	2015	1
546	20240402	105300	69544199	2010	2010	2010	2010	12
547	20240402	105200	69520079	2010	2010	2010	2010	24
548	20240402	105100	69471839	2010	2010	2010	2010	1
549	20240402	105000	69469829	2000	2000	2000	2000	0
550	20240402	104900	69469829	2000	2000	2000	2000	962
551	20240402	104800	67545829	2000	2000	2000	2000	12
552	20240402	104700	67521829	2000	2000	2000	2000	9
553	20240402	104600	67503829	2000	2000	2000	2000	12
554	20240402	104500	67479829	2000	2000	2000	2000	40
555	20240402	104400	67399829	2000	2000	2000	2000	36
556	20240402	104300	67327829	2000	2000	2000	2000	9
557	20240402	104200	67309829	1999	1999	1999	1999	0
558	20240402	104100	67309829	1999	2000	2000	1999	30
559	20240402	104000	67249847	2000	2000	2000	2000	12
560	20240402	103900	67225847	2000	2000	2000	2000	12
561	20240402	103800	67201847	2000	2000	2000	2000	16
562	20240402	103700	67169847	2000	2000	2000	2000	8
563	20240402	103600	67153847	2000	2000	2000	2000	16
564	20240402	103500	67121847	2000	2000	2000	2000	12
565	20240402	103400	67097847	2000	2000	2000	2000	22
566	20240402	103300	67053847	2000	2000	2000	2000	16
567	20240402	103200	67021847	2000	2000	2000	2000	519
568	20240402	103100	65983847	2000	2000	2000	2000	4
569	20240402	103000	65975847	1993	1993	1993	1993	0
570	20240402	102900	65975847	1993	1993	1993	1993	0
571	20240402	102800	65975847	1993	1993	1993	1993	0
572	20240402	102700	65975847	1993	1994	1994	1993	216
573	20240402	102600	65545358	1995	2000	2000	1995	701
574	20240402	102500	64146221	2000	2000	2000	2000	4
575	20240402	102400	64138221	1999	2000	2000	1999	21
576	20240402	102300	64096237	2000	2000	2000	2000	25
577	20240402	102200	64046237	2000	2000	2000	2000	15
578	20240402	102100	64016237	2000	2000	2000	2000	12
579	20240402	102000	63992237	2000	2000	2000	2000	10
580	20240402	101900	63972237	2000	1999	2000	1999	19
581	20240402	101800	63934245	1999	2000	2000	1999	20
582	20240402	101700	63894258	2000	2000	2000	2000	20
583	20240402	101600	63854258	2000	2000	2000	2000	12
584	20240402	101500	63830258	2000	2000	2000	2000	13
585	20240402	101400	63804258	1999	1999	1999	1999	18
586	20240402	101300	63768276	2000	2000	2000	2000	25
587	20240402	101200	63718276	2000	2000	2000	2000	24
588	20240402	101100	63670276	2000	2000	2000	2000	9
589	20240402	101000	63652276	2000	2000	2000	2000	20
590	20240402	100900	63612276	2000	2000	2000	2000	14
591	20240402	100800	63584276	2000	2000	2000	2000	17
592	20240402	100700	63550276	2000	2000	2000	2000	0
593	20240402	100600	63550276	2000	2000	2000	2000	4
594	20240402	100500	63542276	2000	2005	2005	2000	23
595	20240402	100400	63496271	2000	2000	2000	2000	67
596	20240402	100300	63362271	2000	2000	2000	2000	0
597	20240402	100200	63362271	2000	2000	2000	2000	1
598	20240402	100100	63360271	2005	2005	2005	2005	1
599	20240402	100000	63358266	2005	2005	2005	2005	30
600	20240402	095900	63298116	2010	2010	2010	2010	0
601	20240402	095800	63298116	2010	2005	2010	2005	33
602	20240402	095700	63231946	2005	2005	2005	2005	0
603	20240402	095600	63231946	2005	2005	2005	2005	565
604	20240402	095500	62099121	2005	2005	2005	2005	37
605	20240402	095400	62024936	2005	2005	2005	2005	0
606	20240402	095300	62024936	2005	1995	2005	1995	158
607	20240402	095200	61709677	1995	1993	1995	1986	2706
608	20240402	095100	56335297	1986	1986	1986	1986	0
609	20240402	095000	56335297	1986	1989	1989	1986	4000
610	20240402	094900	48385961	1990	1990	1990	1990	57
611	20240402	094800	48272531	1990	1990	1990	1990	1121
612	20240402	094700	46041741	1990	1990	1990	1990	10
613	20240402	094600	46021841	1990	1990	1990	1990	0
614	20240402	094500	46021841	1990	1991	1991	1990	243
615	20240402	094400	45538170	1990	1990	1990	1990	10
616	20240402	094300	45518270	1990	1994	1994	1990	2873
617	20240402	094200	39796923	1994	1993	1995	1993	43
618	20240402	094100	39711188	1996	1996	1996	1996	6
619	20240402	094000	39699212	1996	1993	1996	1992	342
620	20240402	093900	39017489	1992	1992	1992	1992	3
621	20240402	093800	39011513	1992	1992	1992	1992	10
622	20240402	093700	38991593	1996	1996	1996	1996	54
623	20240402	093600	38883809	1996	1995	1996	1995	654
624	20240402	093500	37579013	1995	1995	1995	1995	6
625	20240402	093400	37567043	1995	1995	1995	1995	0
626	20240402	093300	37567043	1995	1995	1995	1995	0
627	20240402	093200	37567043	1995	1995	1995	1995	6
628	20240402	093100	37555073	1990	1990	1990	1990	0
629	20240402	093000	37555073	1990	1990	1990	1990	221
630	20240402	092900	37115283	1990	1990	1990	1990	2
631	20240402	092800	37111303	1990	1991	1991	1989	6618
632	20240402	092700	23940253	1991	1991	1991	1991	0
633	20240402	092600	23940253	1991	1991	1991	1991	0
634	20240402	092500	23940253	1991	1991	1991	1991	0
635	20240402	092400	23940253	1991	1991	1991	1991	0
636	20240402	092300	23940253	1991	1991	1991	1991	200
637	20240402	092200	23542053	1991	1991	1991	1991	13
638	20240402	092100	23516170	1991	1991	1991	1991	7
639	20240402	092000	23502233	1999	1999	1999	1999	0
640	20240402	091900	23502233	1999	1999	1999	1999	0
641	20240402	091800	23502233	1999	1999	1999	1999	0
642	20240402	091700	23502233	1999	1999	1999	1999	4
643	20240402	091600	23494237	1999	1999	1999	1999	0
644	20240402	091500	23494237	1999	1999	1999	1999	3
645	20240402	091400	23488240	1986	1999	2000	1986	3946
646	20240402	091300	15633309	1999	1998	1999	1997	4
647	20240402	091200	15625317	1999	2000	2000	1999	591
648	20240402	091100	14443750	2000	2000	2000	2000	50
649	20240402	091000	14343750	2000	2000	2000	2000	0
650	20240402	090900	14343750	2000	2000	2000	2000	0
651	20240402	090800	14343750	2000	2000	2000	2000	0
652	20240402	090700	14343750	2000	2000	2000	2000	0
653	20240402	090600	14343750	2000	2000	2000	2000	2
654	20240402	090500	14339750	2000	2000	2000	2000	704
655	20240402	090400	12931750	2000	2000	2000	2000	5
656	20240402	090300	12921750	2000	2015	2015	2000	1473
657	20240402	090200	9962275	2015	2015	2015	2015	1663
658	20240402	090100	6611330	2015	2015	2015	2015	2497
659	20240402	090000	1579875	2025	2015	2025	2015	784