KissMeData/000180/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	183000	81301198	1996	1996	1996	1996	705
3	20240409	182900	81301198	1996	1996	1996	1996	0
4	20240409	182800	81301198	1996	1996	1996	1996	0
5	20240409	182700	81301198	1996	1996	1996	1996	0
6	20240409	182600	81301198	1996	1996	1996	1996	0
7	20240409	182500	81301198	1996	1996	1996	1996	0
8	20240409	182400	81301198	1996	1996	1996	1996	0
9	20240409	182300	81301198	1996	1996	1996	1996	0
10	20240409	182200	81301198	1996	1996	1996	1996	0
11	20240409	182100	81301198	1996	1996	1996	1996	0
12	20240409	182000	81301198	1996	1996	1996	1996	0
13	20240409	181900	81301198	1996	1996	1996	1996	0
14	20240409	181800	81301198	1996	1996	1996	1996	0
15	20240409	181700	81301198	1996	1996	1996	1996	0
16	20240409	181600	81301198	1996	1996	1996	1996	0
17	20240409	181500	81301198	1996	1996	1996	1996	0
18	20240409	181400	81301198	1996	1996	1996	1996	0
19	20240409	181300	81301198	1996	1996	1996	1996	0
20	20240409	181200	81301198	1996	1996	1996	1996	0
21	20240409	181100	81301198	1996	1996	1996	1996	0
22	20240409	181000	81301198	1996	1996	1996	1996	0
23	20240409	180900	81301198	1996	1996	1996	1996	0
24	20240409	180800	81301198	1996	1996	1996	1996	0
25	20240409	180700	81301198	1996	1996	1996	1996	0
26	20240409	180600	81301198	1996	1996	1996	1996	0
27	20240409	180500	81301198	1996	1996	1996	1996	0
28	20240409	180400	81301198	1996	1996	1996	1996	0
29	20240409	180300	81301198	1996	1996	1996	1996	0
30	20240409	180200	81301198	1996	1996	1996	1996	0
31	20240409	180100	81301198	1996	1996	1996	1996	0
32	20240409	180000	81301198	1996	1996	1996	1996	705
33	20240409	175900	81301198	1996	1996	1996	1996	0
34	20240409	175800	81301198	1996	1996	1996	1996	0
35	20240409	175700	81301198	1996	1996	1996	1996	0
36	20240409	175600	81301198	1996	1996	1996	1996	0
37	20240409	175500	81301198	1996	1996	1996	1996	0
38	20240409	175400	81301198	1996	1996	1996	1996	0
39	20240409	175300	81301198	1996	1996	1996	1996	0
40	20240409	175200	81301198	1996	1996	1996	1996	0
41	20240409	175100	81301198	1996	1996	1996	1996	0
42	20240409	175000	81301198	1996	1996	1996	1996	0
43	20240409	174900	81301198	1996	1996	1996	1996	0
44	20240409	174800	81301198	1996	1996	1996	1996	0
45	20240409	174700	81301198	1996	1996	1996	1996	0
46	20240409	174600	81301198	1996	1996	1996	1996	0
47	20240409	174500	81301198	1996	1996	1996	1996	0
48	20240409	174400	81301198	1996	1996	1996	1996	0
49	20240409	174300	81301198	1996	1996	1996	1996	0
50	20240409	174200	81301198	1996	1996	1996	1996	0
51	20240409	174100	81301198	1996	1996	1996	1996	0
52	20240409	174000	81301198	1996	1996	1996	1996	0
53	20240409	173900	81301198	1996	1996	1996	1996	0
54	20240409	173800	81301198	1996	1996	1996	1996	0
55	20240409	173700	81301198	1996	1996	1996	1996	0
56	20240409	173600	81301198	1996	1996	1996	1996	0
57	20240409	173500	81301198	1996	1996	1996	1996	0
58	20240409	173400	81301198	1996	1996	1996	1996	0
59	20240409	173300	81301198	1996	1996	1996	1996	0
60	20240409	173200	81301198	1996	1996	1996	1996	0
61	20240409	173100	81301198	1996	1996	1996	1996	0
62	20240409	173000	81301198	1996	1996	1996	1996	705
63	20240409	172900	81301198	1996	1996	1996	1996	0
64	20240409	172800	81301198	1996	1996	1996	1996	0
65	20240409	172700	81301198	1996	1996	1996	1996	0
66	20240409	172600	81301198	1996	1996	1996	1996	0
67	20240409	172500	81301198	1996	1996	1996	1996	0
68	20240409	172400	81301198	1996	1996	1996	1996	0
69	20240409	172300	81301198	1996	1996	1996	1996	0
70	20240409	172200	81301198	1996	1996	1996	1996	0
71	20240409	172100	81301198	1996	1996	1996	1996	0
72	20240409	172000	81301198	1996	1996	1996	1996	0
73	20240409	171900	81301198	1996	1996	1996	1996	0
74	20240409	171800	81301198	1996	1996	1996	1996	0
75	20240409	171700	81301198	1996	1996	1996	1996	0
76	20240409	171600	81301198	1996	1996	1996	1996	0
77	20240409	171500	81301198	1996	1996	1996	1996	0
78	20240409	171400	81301198	1996	1996	1996	1996	0
79	20240409	171300	81301198	1996	1996	1996	1996	0
80	20240409	171200	81301198	1996	1996	1996	1996	0
81	20240409	171100	81301198	1996	1996	1996	1996	0
82	20240409	171000	81301198	1996	1996	1996	1996	0
83	20240409	170900	81301198	1996	1996	1996	1996	0
84	20240409	170800	81301198	1996	1996	1996	1996	0
85	20240409	170700	81301198	1996	1996	1996	1996	0
86	20240409	170600	81301198	1996	1996	1996	1996	0
87	20240409	170500	81301198	1996	1996	1996	1996	0
88	20240409	170400	81301198	1996	1996	1996	1996	0
89	20240409	170300	81301198	1996	1996	1996	1996	0
90	20240409	170200	81301198	1996	1996	1996	1996	0
91	20240409	170100	81301198	1996	1996	1996	1996	0
92	20240409	170000	81301198	1996	1996	1996	1996	705
93	20240409	165900	81301198	1996	1996	1996	1996	0
94	20240409	165800	81301198	1996	1996	1996	1996	0
95	20240409	165700	81301198	1996	1996	1996	1996	0
96	20240409	165600	81301198	1996	1996	1996	1996	0
97	20240409	165500	81301198	1996	1996	1996	1996	0
98	20240409	165400	81301198	1996	1996	1996	1996	0
99	20240409	165300	81301198	1996	1996	1996	1996	0
100	20240409	165200	81301198	1996	1996	1996	1996	0
101	20240409	165100	81301198	1996	1996	1996	1996	0
102	20240409	165000	81301198	1996	1996	1996	1996	0
103	20240409	164900	81301198	1996	1996	1996	1996	0
104	20240409	164800	81301198	1996	1996	1996	1996	0
105	20240409	164700	81301198	1996	1996	1996	1996	0
106	20240409	164600	81301198	1996	1996	1996	1996	0
107	20240409	164500	81301198	1996	1996	1996	1996	0
108	20240409	164400	81301198	1996	1996	1996	1996	0
109	20240409	164300	81301198	1996	1996	1996	1996	0
110	20240409	164200	81301198	1996	1996	1996	1996	0
111	20240409	164100	81301198	1996	1996	1996	1996	0
112	20240409	164000	81301198	1996	1996	1996	1996	0
113	20240409	163900	81301198	1996	1996	1996	1996	0
114	20240409	163800	81301198	1996	1996	1996	1996	0
115	20240409	163700	81301198	1996	1996	1996	1996	0
116	20240409	163600	81301198	1996	1996	1996	1996	0
117	20240409	163500	81301198	1996	1996	1996	1996	0
118	20240409	163400	81301198	1996	1996	1996	1996	0
119	20240409	163300	81301198	1996	1996	1996	1996	0
120	20240409	163200	81301198	1996	1996	1996	1996	0
121	20240409	163100	81301198	1996	1996	1996	1996	0
122	20240409	163000	81301198	1996	1996	1996	1996	705
123	20240409	162900	81301198	1996	1996	1996	1996	0
124	20240409	162800	81301198	1996	1996	1996	1996	0
125	20240409	162700	81301198	1996	1996	1996	1996	0
126	20240409	162600	81301198	1996	1996	1996	1996	0
127	20240409	162500	81301198	1996	1996	1996	1996	0
128	20240409	162400	81301198	1996	1996	1996	1996	0
129	20240409	162300	81301198	1996	1996	1996	1996	0
130	20240409	162200	81301198	1996	1996	1996	1996	0
131	20240409	162100	81301198	1996	1996	1996	1996	0
132	20240409	162000	81301198	1996	1996	1996	1996	0
133	20240409	161900	81301198	1996	1996	1996	1996	0
134	20240409	161800	81301198	1996	1996	1996	1996	0
135	20240409	161700	81301198	1996	1996	1996	1996	0
136	20240409	161600	81301198	1996	1996	1996	1996	0
137	20240409	161500	81301198	1996	1996	1996	1996	0
138	20240409	161400	81301198	1996	1996	1996	1996	0
139	20240409	161300	81301198	1996	1996	1996	1996	0
140	20240409	161200	81301198	1996	1996	1996	1996	0
141	20240409	161100	81301198	1996	1996	1996	1996	0
142	20240409	161000	81301198	1996	1996	1996	1996	0
143	20240409	160900	81301198	1996	1996	1996	1996	0
144	20240409	160800	81301198	1996	1996	1996	1996	0
145	20240409	160700	81301198	1996	1996	1996	1996	0
146	20240409	160600	81301198	1996	1996	1996	1996	0
147	20240409	160500	81301198	1996	1996	1996	1996	0
148	20240409	160400	81301198	1996	1996	1996	1996	0
149	20240409	160300	81301198	1996	1996	1996	1996	0
150	20240409	160200	81301198	1996	1996	1996	1996	0
151	20240409	160100	81301198	1996	1996	1996	1996	0
152	20240409	160000	81301198	1996	1996	1996	1996	705
153	20240409	155900	81301198	1996	1996	1996	1996	0
154	20240409	155800	81301198	1996	1996	1996	1996	0
155	20240409	155700	81301198	1996	1996	1996	1996	0
156	20240409	155600	81301198	1996	1996	1996	1996	0
157	20240409	155500	81301198	1996	1996	1996	1996	0
158	20240409	155400	81301198	1996	1996	1996	1996	0
159	20240409	155300	81301198	1996	1996	1996	1996	0
160	20240409	155200	81301198	1996	1996	1996	1996	0
161	20240409	155100	81301198	1996	1996	1996	1996	0
162	20240409	155000	81301198	1996	1996	1996	1996	0
163	20240409	154900	81301198	1996	1996	1996	1996	0
164	20240409	154800	81301198	1996	1996	1996	1996	0
165	20240409	154700	81301198	1996	1996	1996	1996	0
166	20240409	154600	81301198	1996	1996	1996	1996	0
167	20240409	154500	81301198	1996	1996	1996	1996	0
168	20240409	154400	81301198	1996	1996	1996	1996	0
169	20240409	154300	81301198	1996	1996	1996	1996	0
170	20240409	154200	81301198	1996	1996	1996	1996	0
171	20240409	154100	81301198	1996	1996	1996	1996	0
172	20240409	154000	81301198	1996	1996	1996	1996	0
173	20240409	153900	81301198	1996	1996	1996	1996	0
174	20240409	153800	81301198	1996	1996	1996	1996	0
175	20240409	153700	81301198	1996	1996	1996	1996	0
176	20240409	153600	81301198	1996	1996	1996	1996	0
177	20240409	153500	81301198	1996	1996	1996	1996	0
178	20240409	153400	81301198	1996	1996	1996	1996	0
179	20240409	153300	81301198	1996	1996	1996	1996	0
180	20240409	153200	81301198	1996	1996	1996	1996	0
181	20240409	153100	81301198	1996	1996	1996	1996	0
182	20240409	153000	81301198	1996	1996	1996	1996	1410
183	20240409	152900	79894018	2005	2005	2005	2005	0
184	20240409	152800	79894018	2005	2005	2005	2005	0
185	20240409	152700	79894018	2005	2005	2005	2005	0
186	20240409	152600	79894018	2005	2005	2005	2005	0
187	20240409	152500	79894018	2005	2005	2005	2005	0
188	20240409	152400	79894018	2005	2005	2005	2005	0
189	20240409	152300	79894018	2005	2005	2005	2005	0
190	20240409	152200	79894018	2005	2005	2005	2005	0
191	20240409	152100	79894018	2005	2005	2005	2005	0
192	20240409	152000	79894018	2005	2005	2005	2005	0
193	20240409	151900	79894018	2005	1999	2005	1996	235
194	20240409	151800	79424198	1999	1995	1999	1995	1133
195	20240409	151700	77163200	1996	1994	1996	1994	187
196	20240409	151600	76790132	1994	1994	1994	1994	1045
197	20240409	151500	74706402	1994	1994	1994	1994	2
198	20240409	151400	74702414	1995	1995	1995	1994	1061
199	20240409	151300	72586662	1995	1995	1995	1995	2
200	20240409	151200	72582672	1996	1995	1996	1994	25
201	20240409	151100	72532779	1997	1994	1997	1994	11
202	20240409	151000	72510815	1994	1994	1994	1994	0
203	20240409	150900	72510815	1994	1994	1994	1994	2
204	20240409	150800	72506827	1994	1996	1996	1994	408
205	20240409	150700	71693169	1996	1996	1996	1996	2
206	20240409	150600	71689177	1997	1996	1997	1996	12
207	20240409	150500	71665215	1997	1996	1997	1996	25
208	20240409	150400	71615305	1995	1995	1995	1995	1
209	20240409	150300	71613310	1995	1995	1995	1995	2
210	20240409	150200	71609320	1996	1995	1996	1995	12
211	20240409	150100	71585370	1996	1995	1996	1995	41
212	20240409	150000	71503535	1995	1997	1997	1995	6
213	20240409	145900	71491555	1994	1997	1997	1994	12
214	20240409	145800	71467597	1994	1997	1997	1994	7
215	20240409	145700	71453624	1994	1995	1995	1994	969
216	20240409	145600	69521392	1997	1997	1997	1997	10
217	20240409	145500	69501422	1995	1995	1995	1995	2
218	20240409	145400	69497432	1995	1995	1995	1995	2
219	20240409	145300	69493442	1994	1994	1994	1994	2
220	20240409	145200	69489454	1994	1994	1994	1994	0
221	20240409	145100	69489454	1994	1994	1994	1994	2
222	20240409	145000	69485466	2005	1994	2005	1994	3
223	20240409	144900	69479473	2005	1994	2005	1994	1597
224	20240409	144800	66290314	1997	1994	1997	1994	3
225	20240409	144700	66284329	1997	1997	1997	1997	1
226	20240409	144600	66282332	1994	1994	1994	1994	2
227	20240409	144500	66278344	1994	1994	1994	1994	502
228	20240409	144400	65277356	1994	1994	1994	1994	2
229	20240409	144300	65273368	1994	1994	1994	1994	0
230	20240409	144200	65273368	1994	1994	1994	1994	2
231	20240409	144100	65269380	1994	1994	1994	1994	1
232	20240409	144000	65267386	1997	1995	1997	1995	201
233	20240409	143900	64866371	1995	1995	1995	1995	2
234	20240409	143800	64862381	1995	1995	1995	1995	0
235	20240409	143700	64862381	1995	1997	1997	1995	52
236	20240409	143600	64758541	1997	1995	1997	1995	32
237	20240409	143500	64694661	1996	1995	1996	1995	23
238	20240409	143400	64648755	1995	1995	1995	1995	181
239	20240409	143300	64287660	1995	1995	1995	1995	1
240	20240409	143200	64285665	1997	1995	1997	1995	3
241	20240409	143100	64279678	1997	1995	1997	1995	3
242	20240409	143000	64273691	1997	1996	1997	1995	826
243	20240409	142900	62624988	1996	1996	1996	1996	100
244	20240409	142800	62425388	1996	1997	1997	1996	902
245	20240409	142700	60624296	1996	1996	1996	1996	2
246	20240409	142600	60620304	1997	1996	1997	1996	1053
247	20240409	142500	58517465	1997	1997	1997	1997	63
248	20240409	142400	58391654	1997	1997	1997	1997	1
249	20240409	142300	58389657	1997	1997	1997	1997	2
250	20240409	142200	58385663	1997	1997	1997	1997	2
251	20240409	142100	58381669	1997	1997	1997	1997	2
252	20240409	142000	58377675	1997	1997	1997	1997	0
253	20240409	141900	58377675	1997	1997	1997	1997	2
254	20240409	141800	58373681	1997	1997	1997	1997	2
255	20240409	141700	58369687	1997	1997	1997	1997	1001
256	20240409	141600	56370690	1999	1999	1999	1999	1
257	20240409	141500	56368691	1997	1997	1997	1997	2
258	20240409	141400	56364697	1999	1999	1999	1999	1
259	20240409	141300	56362698	1999	1999	1999	1997	52
260	20240409	141200	56258835	1999	1999	1999	1999	2
261	20240409	141100	56254837	1999	1999	1999	1999	0
262	20240409	141000	56254837	1999	1999	1999	1999	2
263	20240409	140900	56250839	1998	1998	1998	1998	230
264	20240409	140800	55791299	1998	1998	1998	1998	2
265	20240409	140700	55787303	1999	1999	1999	1999	1
266	20240409	140600	55785304	1998	1998	1998	1998	2
267	20240409	140500	55781308	1999	1999	1999	1999	1
268	20240409	140400	55779309	1999	1999	1999	1999	2
269	20240409	140300	55775311	1999	1999	1999	1999	2
270	20240409	140200	55771313	1998	1998	1998	1998	0
271	20240409	140100	55771313	1998	1998	1998	1998	1
272	20240409	140000	55769315	2005	2000	2005	2000	270
273	20240409	135900	55229180	1998	1998	1998	1998	2
274	20240409	135800	55225184	1999	2000	2000	1999	14
275	20240409	135700	55197197	1999	1999	1999	1999	0
276	20240409	135600	55197197	1999	2005	2005	1999	34
277	20240409	135500	55129196	1999	1999	1999	1999	2
278	20240409	135400	55125198	1999	1999	1999	1999	2
279	20240409	135300	55121200	1999	1999	1999	1999	0
280	20240409	135200	55121200	1999	1999	1999	1999	1
281	20240409	135100	55119201	1999	1999	1999	1999	2
282	20240409	135000	55115203	1999	1999	1999	1999	2
283	20240409	134900	55111205	1998	1998	1998	1998	2
284	20240409	134800	55107209	1998	1998	1998	1998	0
285	20240409	134700	55107209	1998	1998	1998	1998	2
286	20240409	134600	55103213	1997	1997	1997	1997	2
287	20240409	134500	55099219	1997	1997	1997	1997	1
288	20240409	134400	55097222	1997	1997	1997	1997	0
289	20240409	134300	55097222	1997	2000	2005	1997	358
290	20240409	134200	54379458	2005	2005	2005	2005	24
291	20240409	134100	54331338	2000	2000	2000	2000	2
292	20240409	134000	54327338	2000	2000	2000	2000	2
293	20240409	133900	54323338	2000	2000	2000	2000	0
294	20240409	133800	54323338	2000	2000	2000	2000	2
295	20240409	133700	54319338	2005	2000	2005	2000	25
296	20240409	133600	54269218	2000	1997	2000	1997	439
297	20240409	133500	53391328	1997	1997	1997	1997	0
298	20240409	133400	53391328	1997	1997	1997	1997	2
299	20240409	133300	53387334	1997	1998	1998	1997	26
300	20240409	133200	53335388	1997	1997	1997	1997	183
301	20240409	133100	52969937	1997	1997	1997	1997	2
302	20240409	133000	52965943	1997	1997	1997	1997	0
303	20240409	132900	52965943	1997	1997	1997	1997	2
304	20240409	132800	52961949	1998	1997	1998	1997	25
305	20240409	132700	52912000	1997	1997	1997	1997	2
306	20240409	132600	52908006	1997	1997	1997	1997	0
307	20240409	132500	52908006	1997	1997	1997	1997	2
308	20240409	132400	52904012	1997	1998	1998	1997	26
309	20240409	132300	52852066	1997	1997	1997	1997	2
310	20240409	132200	52848072	1997	1997	1997	1997	2
311	20240409	132100	52844078	1997	1997	1997	1997	0
312	20240409	132000	52844078	1997	1997	1997	1997	1
313	20240409	131900	52842081	1998	1997	1998	1997	25
314	20240409	131800	52792133	1997	1997	1997	1997	2
315	20240409	131700	52788139	1997	1997	1997	1997	0
316	20240409	131600	52788139	1997	1997	1997	1997	2
317	20240409	131500	52784145	1998	1998	1998	1998	24
318	20240409	131400	52736193	1997	1998	1998	1997	23
319	20240409	131300	52690241	1998	1998	1998	1998	2
320	20240409	131200	52686245	1998	1998	1998	1998	0
321	20240409	131100	52686245	1998	1998	1998	1998	1
322	20240409	131000	52684247	1997	1997	1997	1997	2
323	20240409	130900	52680253	1997	1997	1997	1997	2
324	20240409	130800	52676259	2005	1997	2005	1997	60
325	20240409	130700	52556423	1997	1999	1999	1997	69
326	20240409	130600	52418562	1999	2005	2005	1999	58
327	20240409	130500	52302457	2000	2000	2000	2000	2
328	20240409	130400	52298457	2000	2000	2000	2000	1
329	20240409	130300	52296457	2000	2000	2000	2000	0
330	20240409	130200	52296457	2000	2000	2000	2000	2
331	20240409	130100	52292457	1999	1999	1999	1999	2
332	20240409	130000	52288459	1999	1999	1999	1999	2
333	20240409	125900	52284461	1999	1999	1999	1999	0
334	20240409	125800	52284461	1999	1999	1999	1999	2
335	20240409	125700	52280463	1999	1999	1999	1999	2
336	20240409	125600	52276465	1999	1999	1999	1999	16
337	20240409	125500	52244481	2000	2000	2000	2000	22
338	20240409	125400	52200481	2000	2000	2000	2000	0
339	20240409	125300	52200481	2000	2000	2000	2000	2
340	20240409	125200	52196481	1999	1999	1999	1999	2
341	20240409	125100	52192483	1999	1999	1999	1999	2
342	20240409	125000	52188485	1999	1999	1999	1999	0
343	20240409	124900	52188485	1999	1999	1999	1999	2
344	20240409	124800	52184487	1999	2000	2000	1999	34
345	20240409	124700	52116502	2000	2000	2000	2000	1
346	20240409	124600	52114502	2000	2000	2000	2000	2
347	20240409	124500	52110502	2000	2000	2000	2000	0
348	20240409	124400	52110502	2000	2000	2000	2000	2
349	20240409	124300	52106502	1999	1999	1999	1999	2
350	20240409	124200	52102504	1999	1999	1999	1999	2
351	20240409	124100	52098506	2000	2000	2000	2000	23
352	20240409	124000	52052506	2000	2000	2000	2000	0
353	20240409	123900	52052506	2000	2000	2000	2000	1
354	20240409	123800	52050506	1999	1999	1999	1999	2
355	20240409	123700	52046508	1999	1999	1999	1999	2
356	20240409	123600	52042510	1999	1999	1999	1999	0
357	20240409	123500	52042510	1999	1999	1999	1999	2
358	20240409	123400	52038512	1998	1998	1998	1998	3
359	20240409	123300	52032518	1998	1998	1998	1998	2
360	20240409	123200	52028522	1998	1998	1998	1998	2
361	20240409	123100	52024526	1998	1998	1998	1998	0
362	20240409	123000	52024526	1998	1997	1998	1997	35
363	20240409	122900	51954630	1997	1997	1997	1997	2
364	20240409	122800	51950636	1997	1997	1997	1997	2
365	20240409	122700	51946642	1997	1997	1997	1997	0
366	20240409	122600	51946642	1997	1997	1997	1997	2
367	20240409	122500	51942648	2005	1996	2005	1996	3
368	20240409	122400	51936651	2005	1996	2005	1996	4
369	20240409	122300	51928649	2005	1996	2005	1996	3
370	20240409	122200	51922643	1996	1996	1996	1996	0
371	20240409	122100	51922643	1996	1996	1996	1996	2
372	20240409	122000	51918651	1995	1995	1995	1995	2
373	20240409	121900	51914661	1995	1995	1995	1995	2
374	20240409	121800	51910671	1995	1999	1999	1995	1989
375	20240409	121700	47942224	1999	1999	1999	1999	2
376	20240409	121600	47938226	1998	1998	1998	1998	2
377	20240409	121500	47934230	1998	1998	1998	1998	1
378	20240409	121400	47932232	1998	1998	1998	1998	2
379	20240409	121300	47928236	2005	2005	2005	2005	5
380	20240409	121200	47918211	1998	1998	1998	1998	2
381	20240409	121100	47914215	1997	1997	1997	1997	2
382	20240409	121000	47910221	1997	1997	1997	1997	2
383	20240409	120900	47906227	1997	1997	1997	1997	0
384	20240409	120800	47906227	1997	1997	1997	1997	2
385	20240409	120700	47902233	1996	1996	1996	1996	2
386	20240409	120600	47898241	2005	1996	2005	1996	2
387	20240409	120500	47894240	1996	1996	1996	1996	2
388	20240409	120400	47890248	1996	1996	1996	1996	0
389	20240409	120300	47890248	1996	1996	1996	1996	2
390	20240409	120200	47886256	1996	1998	1998	1996	147
391	20240409	120100	47592554	1996	1997	1997	1996	155
392	20240409	120000	47283142	1998	1998	1998	1998	1
393	20240409	115900	47281144	1997	1997	1997	1997	2
394	20240409	115800	47277150	1996	1997	1997	1996	9
395	20240409	115700	47259178	1998	1997	1998	1997	7
396	20240409	115600	47245194	1996	1996	1996	1996	2
397	20240409	115500	47241202	1996	1996	1996	1996	2000
398	20240409	115400	43249202	1996	1998	1998	1996	3036
399	20240409	115300	37188204	1997	1997	1997	1997	2
400	20240409	115200	37184210	1997	1997	1997	1997	2
401	20240409	115100	37180216	1997	1997	1997	1997	0
402	20240409	115000	37180216	1997	1997	1997	1997	2
403	20240409	114900	37176222	1998	1998	1998	1997	2015
404	20240409	114800	33150253	1998	1998	1998	1998	2
405	20240409	114700	33146257	1998	1998	1998	1998	2
406	20240409	114600	33142261	1999	1999	1999	1999	56
407	20240409	114500	33030317	1999	1999	1999	1999	26
408	20240409	114400	32978343	1998	1998	1998	1998	2
409	20240409	114300	32974347	2000	1998	2000	1998	607
410	20240409	114200	31760351	1998	1998	1998	1998	0
411	20240409	114100	31760351	1998	1999	2000	1998	27
412	20240409	114000	31706377	1998	1998	1998	1998	2
413	20240409	113900	31702381	1998	1998	1998	1998	2
414	20240409	113800	31698385	1998	1998	1998	1998	2
415	20240409	113700	31694389	1999	1999	1999	1999	0
416	20240409	113600	31694389	1999	2005	2005	1999	727
417	20240409	113500	30241086	1999	2005	2005	1999	24
418	20240409	113400	30193083	2000	2000	2000	2000	2
419	20240409	113300	30189083	2000	2000	2000	2000	0
420	20240409	113200	30189083	2000	2005	2005	2000	2
421	20240409	113100	30185078	1999	1999	1999	1999	2
422	20240409	113000	30181080	1999	1999	1999	1999	2
423	20240409	112900	30177082	1999	1999	1999	1999	3
424	20240409	112800	30171085	2005	2005	2005	2005	3
425	20240409	112700	30165070	1999	2000	2005	1999	27
426	20240409	112600	30111067	1999	1999	1999	1999	2
427	20240409	112500	30107069	2000	2000	2000	2000	30
428	20240409	112400	30047069	2000	2000	2000	2000	1
429	20240409	112300	30045069	2005	2005	2005	2005	10
430	20240409	112200	30025019	2000	2000	2000	2000	3
431	20240409	112100	30019019	2000	2000	2000	2000	1
432	20240409	112000	30017019	2000	2000	2000	2000	2
433	20240409	111900	30013019	2000	2000	2000	2000	2
434	20240409	111800	30009019	2005	2005	2005	2005	24
435	20240409	111700	29960899	2000	2000	2000	2000	2
436	20240409	111600	29956899	2000	2005	2005	2000	11
437	20240409	111500	29934849	2000	2000	2000	2000	2
438	20240409	111400	29930849	2000	2000	2000	2000	0
439	20240409	111300	29930849	2000	2000	2000	2000	14
440	20240409	111200	29902849	2000	1999	2000	1999	230
441	20240409	111100	29442851	2000	2000	2000	2000	22
442	20240409	111000	29398851	2000	2000	2000	2000	2
443	20240409	110900	29394851	1999	1999	1999	1999	0
444	20240409	110800	29394851	1999	1999	1999	1999	2
445	20240409	110700	29390853	2000	2000	2000	2000	519
446	20240409	110600	28352853	2000	2000	2000	2000	2
447	20240409	110500	28348853	2000	2000	2000	2000	2
448	20240409	110400	28344853	2005	2005	2005	2005	23
449	20240409	110300	28298738	2000	2000	2000	2000	2
450	20240409	110200	28294738	2000	2000	2000	2000	2
451	20240409	110100	28290738	2000	2000	2000	2000	100
452	20240409	110000	28090738	2005	2000	2005	2000	25
453	20240409	105900	28040618	2005	2005	2005	2005	0
454	20240409	105800	28040618	2005	2005	2005	2005	0
455	20240409	105700	28040618	2005	2005	2005	2005	0
456	20240409	105600	28040618	2005	2005	2005	2005	0
457	20240409	105500	28040618	2005	2005	2005	2005	24
458	20240409	105400	27992498	2005	2005	2005	2005	0
459	20240409	105300	27992498	2005	2005	2005	2005	0
460	20240409	105200	27992498	2005	2005	2005	2005	0
461	20240409	105100	27992498	2005	2005	2005	2005	24
462	20240409	105000	27944378	2005	2005	2005	2005	0
463	20240409	104900	27944378	2005	2005	2005	2005	0
464	20240409	104800	27944378	2005	2005	2005	2005	0
465	20240409	104700	27944378	2005	2005	2005	2005	0
466	20240409	104600	27944378	2005	2005	2005	2005	24
467	20240409	104500	27896258	2005	2005	2005	2005	0
468	20240409	104400	27896258	2005	2005	2005	2005	0
469	20240409	104300	27896258	2005	2005	2005	2005	0
470	20240409	104200	27896258	2005	2005	2005	2005	24
471	20240409	104100	27848138	2005	2005	2005	2005	0
472	20240409	104000	27848138	2005	2005	2005	2005	0
473	20240409	103900	27848138	2005	2005	2005	2005	0
474	20240409	103800	27848138	2005	2005	2005	2005	0
475	20240409	103700	27848138	2005	2005	2005	2005	24
476	20240409	103600	27800018	2005	2005	2005	2005	0
477	20240409	103500	27800018	2005	2005	2005	2005	0
478	20240409	103400	27800018	2005	2005	2005	2005	0
479	20240409	103300	27800018	2005	2005	2005	2005	24
480	20240409	103200	27751898	2005	2005	2005	2005	10
481	20240409	103100	27731848	2000	2000	2000	2000	0
482	20240409	103000	27731848	2000	2000	2000	2000	0
483	20240409	102900	27731848	2000	2000	2000	2000	4
484	20240409	102800	27723848	2005	2005	2005	2005	30
485	20240409	102700	27663698	2005	2005	2005	2005	0
486	20240409	102600	27663698	2005	2005	2005	2005	0
487	20240409	102500	27663698	2005	2005	2005	2005	0
488	20240409	102400	27663698	2005	2005	2005	2005	24
489	20240409	102300	27615578	2005	2005	2005	2005	0
490	20240409	102200	27615578	2005	2005	2005	2005	0
491	20240409	102100	27615578	2005	2005	2005	2005	0
492	20240409	102000	27615578	2005	2005	2005	2005	0
493	20240409	101900	27615578	2005	2005	2005	2005	23
494	20240409	101800	27569463	2005	2005	2005	2005	0
495	20240409	101700	27569463	2005	2005	2005	2005	0
496	20240409	101600	27569463	2005	2005	2005	2005	0
497	20240409	101500	27569463	2005	2005	2005	2005	24
498	20240409	101400	27521343	2005	2005	2005	2005	0
499	20240409	101300	27521343	2005	2005	2005	2005	0
500	20240409	101200	27521343	2005	2005	2005	2005	0
501	20240409	101100	27521343	2005	2005	2005	2005	0
502	20240409	101000	27521343	2005	2005	2005	2005	24
503	20240409	100900	27473223	2005	2005	2005	2005	0
504	20240409	100800	27473223	2005	2005	2005	2005	0
505	20240409	100700	27473223	2005	2005	2005	2005	1
506	20240409	100600	27471218	2005	2005	2005	2005	24
507	20240409	100500	27423098	1999	1999	1999	1999	0
508	20240409	100400	27423098	1999	1999	1999	1999	0
509	20240409	100300	27423098	1999	1999	1999	1999	0
510	20240409	100200	27423098	1999	1999	1999	1999	0
511	20240409	100100	27423098	1999	2005	2005	1999	2013
512	20240409	100000	23397155	2020	2020	2020	2020	0
513	20240409	095900	23397155	2020	2020	2020	2020	0
514	20240409	095800	23397155	2020	2020	2020	2020	0
515	20240409	095700	23397155	2020	2005	2020	2005	1273
516	20240409	095600	20841175	2005	2005	2005	2005	0
517	20240409	095500	20841175	2005	2005	2005	2005	0
518	20240409	095400	20841175	2005	2005	2005	2005	0
519	20240409	095300	20841175	2005	2005	2005	2005	0
520	20240409	095200	20841175	2005	2005	2005	2005	24
521	20240409	095100	20793055	2005	2005	2005	2005	0
522	20240409	095000	20793055	2005	2005	2005	2005	0
523	20240409	094900	20793055	2005	2005	2005	2005	0
524	20240409	094800	20793055	2005	2005	2005	2005	24
525	20240409	094700	20744935	2005	2005	2005	2005	3
526	20240409	094600	20738920	2005	2005	2005	2005	1
527	20240409	094500	20736915	2005	2005	2005	2005	0
528	20240409	094400	20736915	2005	2005	2005	2005	0
529	20240409	094300	20736915	2005	2005	2005	2005	24
530	20240409	094200	20688795	2005	2005	2005	2005	0
531	20240409	094100	20688795	2005	2005	2005	2005	0
532	20240409	094000	20688795	2005	2005	2005	2005	1
533	20240409	093900	20686790	2005	2005	2005	2005	23
534	20240409	093800	20640675	2005	2005	2005	2005	1
535	20240409	093700	20638670	2010	2010	2010	2010	0
536	20240409	093600	20638670	2010	2010	2010	2010	0
537	20240409	093500	20638670	2010	2010	2010	2010	0
538	20240409	093400	20638670	2010	2010	2010	2010	0
539	20240409	093300	20638670	2010	2010	2010	2010	5
540	20240409	093200	20628620	1999	2005	2005	1999	850
541	20240409	093100	18929045	2010	2010	2010	2010	0
542	20240409	093000	18929045	2010	2010	2010	2010	8
543	20240409	092900	18912965	2010	2010	2010	2010	0
544	20240409	092800	18912965	2010	2010	2010	2010	0
545	20240409	092700	18912965	2010	2010	2010	2010	5
546	20240409	092600	18902915	2000	2005	2005	2000	900
547	20240409	092500	17098655	2005	2005	2005	2005	0
548	20240409	092400	17098655	2005	2005	2005	2005	400
549	20240409	092300	16296655	2010	2010	2010	2010	0
550	20240409	092200	16296655	2010	2010	2010	2010	0
551	20240409	092100	16296655	2010	2005	2010	2005	905
552	20240409	092000	14478065	2005	2005	2005	2005	0
553	20240409	091900	14478065	2005	2005	2005	2005	46
554	20240409	091800	14385835	2005	2005	2005	2005	0
555	20240409	091700	14385835	2005	2005	2005	2005	0
556	20240409	091600	14385835	2005	2005	2005	2005	0
557	20240409	091500	14385835	2005	2005	2005	2005	0
558	20240409	091400	14385835	2005	2005	2005	2005	762
559	20240409	091300	12858025	2005	2005	2005	2005	0
560	20240409	091200	12858025	2005	2005	2005	2005	5000
561	20240409	091100	2833025	2005	2005	2005	2005	0
562	20240409	091000	2833025	2005	2005	2005	2005	5
563	20240409	090900	2823000	1997	1997	1997	1997	300
564	20240409	090800	2223900	1997	1997	1997	1997	436
565	20240409	090700	1353208	1997	1997	1997	1995	121
566	20240409	090600	1111711	2005	2005	2005	2005	0
567	20240409	090500	1111711	2005	2005	2005	2005	0
568	20240409	090400	1111711	2005	2005	2005	2005	5
569	20240409	090300	1101686	2005	1998	2005	1992	548
570	20240409	090200	10003	1999	2000	2000	1999	4
571	20240409	090100	2005	2005	2005	2005	2005	0
572	20240409	090000	2005	2005	2005	2005	2005	1