KissMeData/067290/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	193200	573977793	1998	1998	1998	1998	2243
3	20240403	193100	573977793	1998	1998	1998	1998	0
4	20240403	193000	573977793	1998	1998	1998	1998	0
5	20240403	192900	573977793	1998	1998	1998	1998	0
6	20240403	192800	573977793	1998	1998	1998	1998	0
7	20240403	192700	573977793	1998	1998	1998	1998	0
8	20240403	192600	573977793	1998	1998	1998	1998	0
9	20240403	192500	573977793	1998	1998	1998	1998	0
10	20240403	192400	573977793	1998	1998	1998	1998	0
11	20240403	192300	573977793	1998	1998	1998	1998	0
12	20240403	192200	573977793	1998	1998	1998	1998	0
13	20240403	192100	573977793	1998	1998	1998	1998	0
14	20240403	192000	573977793	1998	1998	1998	1998	0
15	20240403	191900	573977793	1998	1998	1998	1998	0
16	20240403	191800	573977793	1998	1998	1998	1998	0
17	20240403	191700	573977793	1998	1998	1998	1998	0
18	20240403	191600	573977793	1998	1998	1998	1998	0
19	20240403	191500	573977793	1998	1998	1998	1998	0
20	20240403	191400	573977793	1998	1998	1998	1998	0
21	20240403	191300	573977793	1998	1998	1998	1998	0
22	20240403	191200	573977793	1998	1998	1998	1998	0
23	20240403	191100	573977793	1998	1998	1998	1998	0
24	20240403	191000	573977793	1998	1998	1998	1998	0
25	20240403	190900	573977793	1998	1998	1998	1998	0
26	20240403	190800	573977793	1998	1998	1998	1998	0
27	20240403	190700	573977793	1998	1998	1998	1998	0
28	20240403	190600	573977793	1998	1998	1998	1998	0
29	20240403	190500	573977793	1998	1998	1998	1998	0
30	20240403	190400	573977793	1998	1998	1998	1998	0
31	20240403	190300	573977793	1998	1998	1998	1998	0
32	20240403	190200	573977793	1998	1998	1998	1998	2243
33	20240403	190100	573977793	1998	1998	1998	1998	0
34	20240403	190000	573977793	1998	1998	1998	1998	0
35	20240403	185900	573977793	1998	1998	1998	1998	0
36	20240403	185800	573977793	1998	1998	1998	1998	0
37	20240403	185700	573977793	1998	1998	1998	1998	0
38	20240403	185600	573977793	1998	1998	1998	1998	0
39	20240403	185500	573977793	1998	1998	1998	1998	0
40	20240403	185400	573977793	1998	1998	1998	1998	0
41	20240403	185300	573977793	1998	1998	1998	1998	0
42	20240403	185200	573977793	1998	1998	1998	1998	0
43	20240403	185100	573977793	1998	1998	1998	1998	0
44	20240403	185000	573977793	1998	1998	1998	1998	0
45	20240403	184900	573977793	1998	1998	1998	1998	0
46	20240403	184800	573977793	1998	1998	1998	1998	0
47	20240403	184700	573977793	1998	1998	1998	1998	0
48	20240403	184600	573977793	1998	1998	1998	1998	0
49	20240403	184500	573977793	1998	1998	1998	1998	0
50	20240403	184400	573977793	1998	1998	1998	1998	0
51	20240403	184300	573977793	1998	1998	1998	1998	0
52	20240403	184200	573977793	1998	1998	1998	1998	0
53	20240403	184100	573977793	1998	1998	1998	1998	0
54	20240403	184000	573977793	1998	1998	1998	1998	0
55	20240403	183900	573977793	1998	1998	1998	1998	0
56	20240403	183800	573977793	1998	1998	1998	1998	0
57	20240403	183700	573977793	1998	1998	1998	1998	0
58	20240403	183600	573977793	1998	1998	1998	1998	0
59	20240403	183500	573977793	1998	1998	1998	1998	0
60	20240403	183400	573977793	1998	1998	1998	1998	0
61	20240403	183300	573977793	1998	1998	1998	1998	0
62	20240403	183200	573977793	1998	1998	1998	1998	2243
63	20240403	183100	573977793	1998	1998	1998	1998	0
64	20240403	183000	573977793	1998	1998	1998	1998	0
65	20240403	182900	573977793	1998	1998	1998	1998	0
66	20240403	182800	573977793	1998	1998	1998	1998	0
67	20240403	182700	573977793	1998	1998	1998	1998	0
68	20240403	182600	573977793	1998	1998	1998	1998	0
69	20240403	182500	573977793	1998	1998	1998	1998	0
70	20240403	182400	573977793	1998	1998	1998	1998	0
71	20240403	182300	573977793	1998	1998	1998	1998	0
72	20240403	182200	573977793	1998	1998	1998	1998	0
73	20240403	182100	573977793	1998	1998	1998	1998	0
74	20240403	182000	573977793	1998	1998	1998	1998	0
75	20240403	181900	573977793	1998	1998	1998	1998	0
76	20240403	181800	573977793	1998	1998	1998	1998	0
77	20240403	181700	573977793	1998	1998	1998	1998	0
78	20240403	181600	573977793	1998	1998	1998	1998	0
79	20240403	181500	573977793	1998	1998	1998	1998	0
80	20240403	181400	573977793	1998	1998	1998	1998	0
81	20240403	181300	573977793	1998	1998	1998	1998	0
82	20240403	181200	573977793	1998	1998	1998	1998	0
83	20240403	181100	573977793	1998	1998	1998	1998	0
84	20240403	181000	573977793	1998	1998	1998	1998	0
85	20240403	180900	573977793	1998	1998	1998	1998	0
86	20240403	180800	573977793	1998	1998	1998	1998	0
87	20240403	180700	573977793	1998	1998	1998	1998	0
88	20240403	180600	573977793	1998	1998	1998	1998	0
89	20240403	180500	573977793	1998	1998	1998	1998	0
90	20240403	180400	573977793	1998	1998	1998	1998	0
91	20240403	180300	573977793	1998	1998	1998	1998	0
92	20240403	180200	573977793	1998	1998	1998	1998	2243
93	20240403	180100	573977793	1998	1998	1998	1998	0
94	20240403	180000	573977793	1998	1998	1998	1998	0
95	20240403	175900	573977793	1998	1998	1998	1998	0
96	20240403	175800	573977793	1998	1998	1998	1998	0
97	20240403	175700	573977793	1998	1998	1998	1998	0
98	20240403	175600	573977793	1998	1998	1998	1998	0
99	20240403	175500	573977793	1998	1998	1998	1998	0
100	20240403	175400	573977793	1998	1998	1998	1998	0
101	20240403	175300	573977793	1998	1998	1998	1998	0
102	20240403	175200	573977793	1998	1998	1998	1998	0
103	20240403	175100	573977793	1998	1998	1998	1998	0
104	20240403	175000	573977793	1998	1998	1998	1998	0
105	20240403	174900	573977793	1998	1998	1998	1998	0
106	20240403	174800	573977793	1998	1998	1998	1998	0
107	20240403	174700	573977793	1998	1998	1998	1998	0
108	20240403	174600	573977793	1998	1998	1998	1998	0
109	20240403	174500	573977793	1998	1998	1998	1998	0
110	20240403	174400	573977793	1998	1998	1998	1998	0
111	20240403	174300	573977793	1998	1998	1998	1998	0
112	20240403	174200	573977793	1998	1998	1998	1998	0
113	20240403	174100	573977793	1998	1998	1998	1998	0
114	20240403	174000	573977793	1998	1998	1998	1998	0
115	20240403	173900	573977793	1998	1998	1998	1998	0
116	20240403	173800	573977793	1998	1998	1998	1998	0
117	20240403	173700	573977793	1998	1998	1998	1998	0
118	20240403	173600	573977793	1998	1998	1998	1998	0
119	20240403	173500	573977793	1998	1998	1998	1998	0
120	20240403	173400	573977793	1998	1998	1998	1998	0
121	20240403	173300	573977793	1998	1998	1998	1998	0
122	20240403	173200	573977793	1998	1998	1998	1998	2243
123	20240403	173100	573977793	1998	1998	1998	1998	0
124	20240403	173000	573977793	1998	1998	1998	1998	0
125	20240403	172900	573977793	1998	1998	1998	1998	0
126	20240403	172800	573977793	1998	1998	1998	1998	0
127	20240403	172700	573977793	1998	1998	1998	1998	0
128	20240403	172600	573977793	1998	1998	1998	1998	0
129	20240403	172500	573977793	1998	1998	1998	1998	0
130	20240403	172400	573977793	1998	1998	1998	1998	0
131	20240403	172300	573977793	1998	1998	1998	1998	0
132	20240403	172200	573977793	1998	1998	1998	1998	0
133	20240403	172100	573977793	1998	1998	1998	1998	0
134	20240403	172000	573977793	1998	1998	1998	1998	0
135	20240403	171900	573977793	1998	1998	1998	1998	0
136	20240403	171800	573977793	1998	1998	1998	1998	0
137	20240403	171700	573977793	1998	1998	1998	1998	0
138	20240403	171600	573977793	1998	1998	1998	1998	0
139	20240403	171500	573977793	1998	1998	1998	1998	0
140	20240403	171400	573977793	1998	1998	1998	1998	0
141	20240403	171300	573977793	1998	1998	1998	1998	0
142	20240403	171200	573977793	1998	1998	1998	1998	0
143	20240403	171100	573977793	1998	1998	1998	1998	0
144	20240403	171000	573977793	1998	1998	1998	1998	0
145	20240403	170900	573977793	1998	1998	1998	1998	0
146	20240403	170800	573977793	1998	1998	1998	1998	0
147	20240403	170700	573977793	1998	1998	1998	1998	0
148	20240403	170600	573977793	1998	1998	1998	1998	0
149	20240403	170500	573977793	1998	1998	1998	1998	0
150	20240403	170400	573977793	1998	1998	1998	1998	0
151	20240403	170300	573977793	1998	1998	1998	1998	0
152	20240403	170200	573977793	1998	1998	1998	1998	2243
153	20240403	170100	573977793	1998	1998	1998	1998	0
154	20240403	170000	573977793	1998	1998	1998	1998	0
155	20240403	165900	573977793	1998	1998	1998	1998	0
156	20240403	165800	573977793	1998	1998	1998	1998	0
157	20240403	165700	573977793	1998	1998	1998	1998	0
158	20240403	165600	573977793	1998	1998	1998	1998	0
159	20240403	165500	573977793	1998	1998	1998	1998	0
160	20240403	165400	573977793	1998	1998	1998	1998	0
161	20240403	165300	573977793	1998	1998	1998	1998	0
162	20240403	165200	573977793	1998	1998	1998	1998	0
163	20240403	165100	573977793	1998	1998	1998	1998	0
164	20240403	165000	573977793	1998	1998	1998	1998	0
165	20240403	164900	573977793	1998	1998	1998	1998	0
166	20240403	164800	573977793	1998	1998	1998	1998	0
167	20240403	164700	573977793	1998	1998	1998	1998	0
168	20240403	164600	573977793	1998	1998	1998	1998	0
169	20240403	164500	573977793	1998	1998	1998	1998	0
170	20240403	164400	573977793	1998	1998	1998	1998	0
171	20240403	164300	573977793	1998	1998	1998	1998	0
172	20240403	164200	573977793	1998	1998	1998	1998	0
173	20240403	164100	573977793	1998	1998	1998	1998	0
174	20240403	164000	573977793	1998	1998	1998	1998	0
175	20240403	163900	573977793	1998	1998	1998	1998	0
176	20240403	163800	573977793	1998	1998	1998	1998	0
177	20240403	163700	573977793	1998	1998	1998	1998	0
178	20240403	163600	573977793	1998	1998	1998	1998	0
179	20240403	163500	573977793	1998	1998	1998	1998	0
180	20240403	163400	573977793	1998	1998	1998	1998	0
181	20240403	163300	573977793	1998	1998	1998	1998	0
182	20240403	163200	573977793	1998	1998	1998	1998	2243
183	20240403	163100	573977793	1998	1998	1998	1998	0
184	20240403	163000	573977793	1998	1998	1998	1998	0
185	20240403	162900	573977793	1998	1998	1998	1998	0
186	20240403	162800	573977793	1998	1998	1998	1998	0
187	20240403	162700	573977793	1998	1998	1998	1998	0
188	20240403	162600	573977793	1998	1998	1998	1998	0
189	20240403	162500	573977793	1998	1998	1998	1998	0
190	20240403	162400	573977793	1998	1998	1998	1998	0
191	20240403	162300	573977793	1998	1998	1998	1998	0
192	20240403	162200	573977793	1998	1998	1998	1998	0
193	20240403	162100	573977793	1998	1998	1998	1998	0
194	20240403	162000	573977793	1998	1998	1998	1998	0
195	20240403	161900	573977793	1998	1998	1998	1998	0
196	20240403	161800	573977793	1998	1998	1998	1998	0
197	20240403	161700	573977793	1998	1998	1998	1998	0
198	20240403	161600	573977793	1998	1998	1998	1998	0
199	20240403	161500	573977793	1998	1998	1998	1998	0
200	20240403	161400	573977793	1998	1998	1998	1998	0
201	20240403	161300	573977793	1998	1998	1998	1998	0
202	20240403	161200	573977793	1998	1998	1998	1998	0
203	20240403	161100	573977793	1998	1998	1998	1998	0
204	20240403	161000	573977793	1998	1998	1998	1998	0
205	20240403	160900	573977793	1998	1998	1998	1998	0
206	20240403	160800	573977793	1998	1998	1998	1998	0
207	20240403	160700	573977793	1998	1998	1998	1998	0
208	20240403	160600	573977793	1998	1998	1998	1998	0
209	20240403	160500	573977793	1998	1998	1998	1998	0
210	20240403	160400	573977793	1998	1998	1998	1998	0
211	20240403	160300	573977793	1998	1998	1998	1998	0
212	20240403	160200	573977793	1998	1998	1998	1998	2243
213	20240403	160100	573977793	1998	1998	1998	1998	0
214	20240403	160000	573977793	1998	1998	1998	1998	0
215	20240403	155900	573977793	1998	1998	1998	1998	0
216	20240403	155800	573977793	1998	1998	1998	1998	0
217	20240403	155700	573977793	1998	1998	1998	1998	0
218	20240403	155600	573977793	1998	1998	1998	1998	0
219	20240403	155500	573977793	1998	1998	1998	1998	0
220	20240403	155400	573977793	1998	1998	1998	1998	0
221	20240403	155300	573977793	1998	1998	1998	1998	0
222	20240403	155200	573977793	1998	1998	1998	1998	0
223	20240403	155100	573977793	1998	1998	1998	1998	0
224	20240403	155000	573977793	1998	1998	1998	1998	0
225	20240403	154900	573977793	1998	1998	1998	1998	0
226	20240403	154800	573977793	1998	1998	1998	1998	0
227	20240403	154700	573977793	1998	1998	1998	1998	0
228	20240403	154600	573977793	1998	1998	1998	1998	0
229	20240403	154500	573977793	1998	1998	1998	1998	0
230	20240403	154400	573977793	1998	1998	1998	1998	0
231	20240403	154300	573977793	1998	1998	1998	1998	0
232	20240403	154200	573977793	1998	1998	1998	1998	0
233	20240403	154100	573977793	1998	1998	1998	1998	0
234	20240403	154000	573977793	1998	1998	1998	1998	0
235	20240403	153900	573977793	1998	1998	1998	1998	0
236	20240403	153800	573977793	1998	1998	1998	1998	0
237	20240403	153700	573977793	1998	1998	1998	1998	0
238	20240403	153600	573977793	1998	1998	1998	1998	0
239	20240403	153500	573977793	1998	1998	1998	1998	0
240	20240403	153400	573977793	1998	1998	1998	1998	0
241	20240403	153300	573977793	1998	1998	1998	1998	0
242	20240403	153200	573977793	1998	1998	1998	1998	2243
243	20240403	153100	573977793	1998	1998	1998	1998	0
244	20240403	153000	573977793	1998	1998	1998	1998	2243
245	20240403	152900	569496279	1992	1992	1992	1992	0
246	20240403	152800	569496279	1992	1992	1992	1992	0
247	20240403	152700	569496279	1992	1992	1992	1992	0
248	20240403	152600	569496279	1992	1992	1992	1992	0
249	20240403	152500	569496279	1992	1992	1992	1992	0
250	20240403	152400	569496279	1992	1992	1992	1992	0
251	20240403	152300	569496279	1992	1992	1992	1992	0
252	20240403	152200	569496279	1992	1992	1992	1992	0
253	20240403	152100	569496279	1992	1992	1992	1992	0
254	20240403	152000	569496279	1992	1992	1992	1992	0
255	20240403	151900	569496279	1992	1994	1994	1992	74
256	20240403	151800	569348747	1994	1996	1996	1994	78
257	20240403	151700	569193091	1991	1992	1992	1991	171
258	20240403	151600	568852617	1996	1996	1996	1996	2
259	20240403	151500	568848625	1992	1992	1992	1991	2926
260	20240403	151400	563022927	1991	1992	1992	1991	1154
261	20240403	151300	560724229	1992	1992	1992	1992	56
262	20240403	151200	560612677	1991	1992	1992	1991	523
263	20240403	151100	559570877	1991	1991	1992	1991	49
264	20240403	151000	559473316	1991	1993	1993	1991	6600
265	20240403	150900	546329311	1993	1998	1998	1993	138
266	20240403	150800	546054272	1998	1994	1998	1994	1105
267	20240403	150700	543850894	1994	1994	1994	1994	0
268	20240403	150600	543850894	1994	1994	1994	1994	0
269	20240403	150500	543850894	1994	1994	1994	1994	2588
270	20240403	150400	538690422	1998	1998	1998	1998	0
271	20240403	150300	538690422	1998	1998	1998	1998	1
272	20240403	150200	538688424	1995	1995	1995	1995	0
273	20240403	150100	538688424	1995	1995	1995	1995	0
274	20240403	150000	538688424	1995	1995	1995	1995	253
275	20240403	145900	538183689	1998	1997	1998	1997	800
276	20240403	145800	536585503	1997	1997	1997	1997	0
277	20240403	145700	536585503	1997	1997	1997	1997	1
278	20240403	145600	536583506	1995	1995	1995	1995	9
279	20240403	145500	536565551	1995	1995	1995	1995	0
280	20240403	145400	536565551	1995	1995	1995	1995	0
281	20240403	145300	536565551	1995	1995	1995	1995	167
282	20240403	145200	536232386	1997	1997	1997	1997	10
283	20240403	145100	536212416	1997	1997	1997	1996	11
284	20240403	145000	536190451	1997	1997	1997	1997	11
285	20240403	144900	536168484	1997	1997	1997	1995	506
286	20240403	144800	535158014	1995	1995	1995	1995	161
287	20240403	144700	534836819	1997	1997	1997	1997	8
288	20240403	144600	534820843	1997	1997	1997	1997	95
289	20240403	144500	534631128	1997	1997	1997	1997	116
290	20240403	144400	534399476	1997	1997	1997	1997	94
291	20240403	144300	534211758	1997	1997	1997	1997	305
292	20240403	144200	533602673	1997	1997	1997	1997	0
293	20240403	144100	533602673	1997	1997	1997	1997	15
294	20240403	144000	533572718	1997	1997	1997	1997	5
295	20240403	143900	533562733	1997	1997	1997	1997	50
296	20240403	143800	533462883	1994	1998	1998	1994	350
297	20240403	143700	532764283	1998	1998	1998	1998	0
298	20240403	143600	532764283	1998	1998	1998	1998	0
299	20240403	143500	532764283	1998	1998	1998	1998	100
300	20240403	143400	532564483	1999	1999	1999	1999	0
301	20240403	143300	532564483	1999	1999	1999	1999	150
302	20240403	143200	532264633	1999	1999	1999	1999	0
303	20240403	143100	532264633	1999	1999	1999	1999	1
304	20240403	143000	532262634	1997	1997	1997	1997	15
305	20240403	142900	532232679	1994	1994	1997	1994	1808
306	20240403	142800	528627377	1997	1997	1997	1997	100
307	20240403	142700	528427677	1999	1998	1999	1998	1522
308	20240403	142600	525386221	1997	1997	1997	1997	300
309	20240403	142500	524787121	1997	1994	1997	1994	309
310	20240403	142400	524170051	1994	1994	1994	1994	400
311	20240403	142300	523372451	1995	1996	1996	1995	2292
312	20240403	142200	518799909	1996	1996	1996	1996	0
313	20240403	142100	518799909	1996	1996	1996	1996	0
314	20240403	142000	518799909	1996	1996	1996	1996	0
315	20240403	141900	518799909	1996	1996	1996	1996	0
316	20240403	141800	518799909	1996	1996	1996	1996	0
317	20240403	141700	518799909	1996	1996	1996	1996	0
318	20240403	141600	518799909	1996	1996	1996	1996	0
319	20240403	141500	518799909	1996	1996	1996	1996	0
320	20240403	141400	518799909	1996	1996	1996	1996	164
321	20240403	141300	518472565	1998	1998	1998	1998	500
322	20240403	141200	517473565	1998	1998	1998	1998	225
323	20240403	141100	517024015	1997	1997	1997	1997	0
324	20240403	141000	517024015	1997	1997	1997	1997	52
325	20240403	140900	516920171	1997	1997	1997	1997	0
326	20240403	140800	516920171	1997	1997	1997	1997	789
327	20240403	140700	515344538	1998	1998	1998	1998	100
328	20240403	140600	515144738	1997	1997	1997	1997	0
329	20240403	140500	515144738	1997	1996	1997	1996	735
330	20240403	140400	513677455	1996	1995	1996	1995	477
331	20240403	140300	512725835	1996	1996	1996	1996	5
332	20240403	140200	512715855	1998	1998	1998	1998	0
333	20240403	140100	512715855	1998	1998	1998	1998	0
334	20240403	140000	512715855	1998	1998	1998	1998	0
335	20240403	135900	512715855	1998	1998	1998	1998	0
336	20240403	135800	512715855	1998	1998	1998	1998	1
337	20240403	135700	512713857	1995	1995	1995	1995	0
338	20240403	135600	512713857	1995	1995	1995	1995	153
339	20240403	135500	512408622	1996	1996	1996	1996	0
340	20240403	135400	512408622	1996	1996	1996	1996	23
341	20240403	135300	512362714	1996	1996	1996	1996	0
342	20240403	135200	512362714	1996	1996	1996	1996	0
343	20240403	135100	512362714	1996	1996	1996	1996	0
344	20240403	135000	512362714	1996	1996	1996	1996	0
345	20240403	134900	512362714	1996	1996	1996	1996	0
346	20240403	134800	512362714	1996	1996	1996	1996	0
347	20240403	134700	512362714	1996	1998	1998	1996	3
348	20240403	134600	512356723	1995	1995	1995	1995	0
349	20240403	134500	512356723	1995	1995	1995	1995	0
350	20240403	134400	512356723	1995	1995	1995	1995	149
351	20240403	134300	512059468	1995	1995	1995	1995	0
352	20240403	134200	512059468	1995	1995	1995	1995	0
353	20240403	134100	512059468	1995	1998	1998	1995	13
354	20240403	134000	512033527	1998	1998	1998	1998	1348
355	20240403	133900	509340223	1998	1998	1998	1998	100
356	20240403	133800	509140423	1998	1998	1998	1998	0
357	20240403	133700	509140423	1998	1998	1998	1998	0
358	20240403	133600	509140423	1998	1998	1998	1998	0
359	20240403	133500	509140423	1998	1997	1998	1997	987
360	20240403	133400	507169005	1996	1996	1996	1996	155
361	20240403	133300	506859625	1995	1995	1995	1995	26
362	20240403	133200	506807755	1995	1995	1995	1995	2393
363	20240403	133100	502033720	1996	1996	1996	1996	100
364	20240403	133000	501834120	1996	1996	1996	1996	0
365	20240403	132900	501834120	1996	1995	1996	1995	67
366	20240403	132800	501700445	1996	1997	1997	1996	39
367	20240403	132700	501622575	1996	1995	1996	1995	1305
368	20240403	132600	499019095	1995	1996	1996	1995	198
369	20240403	132500	498624037	1996	1996	1996	1996	0
370	20240403	132400	498624037	1996	1996	1996	1996	0
371	20240403	132300	498624037	1996	1996	1996	1996	452
372	20240403	132200	497721845	1996	1995	1996	1995	414
373	20240403	132100	496895590	1995	1995	1995	1995	0
374	20240403	132000	496895590	1995	1995	1995	1995	219
375	20240403	131900	496458685	1995	1995	1995	1995	1
376	20240403	131800	496456690	1994	1994	1994	1994	0
377	20240403	131700	496456690	1994	1994	1994	1994	0
378	20240403	131600	496456690	1994	1994	1994	1994	521
379	20240403	131500	495417816	1994	1994	1994	1994	200
380	20240403	131400	495019016	1994	1994	1994	1994	69
381	20240403	131300	494881430	1996	1996	1996	1996	0
382	20240403	131200	494881430	1996	1996	1996	1996	201
383	20240403	131100	494480234	1994	1994	1994	1994	0
384	20240403	131000	494480234	1994	1996	1996	1994	151
385	20240403	130900	494179107	1996	1996	1996	1996	90
386	20240403	130800	493999467	1996	1996	1996	1996	20
387	20240403	130700	493959547	1996	1996	1996	1996	0
388	20240403	130600	493959547	1996	1996	1996	1996	95
389	20240403	130500	493769927	1996	1996	1996	1996	5
390	20240403	130400	493759947	1995	1995	1995	1995	1
391	20240403	130300	493757952	1994	1994	1994	1994	0
392	20240403	130200	493757952	1994	1994	1994	1994	51
393	20240403	130100	493656258	1996	1996	1996	1996	20
394	20240403	130000	493616338	1996	1996	1996	1996	0
395	20240403	125900	493616338	1996	1996	1996	1996	18
396	20240403	125800	493580410	1996	1996	1996	1996	0
397	20240403	125700	493580410	1996	1996	1996	1996	0
398	20240403	125600	493580410	1996	1996	1996	1996	568
399	20240403	125500	492446682	1996	1996	1996	1996	0
400	20240403	125400	492446682	1996	1996	1996	1996	338
401	20240403	125300	491772034	1996	1996	1996	1996	3
402	20240403	125200	491766046	1993	1993	1993	1993	77
403	20240403	125100	491612585	1996	1996	1996	1996	0
404	20240403	125000	491612585	1996	1996	1996	1996	0
405	20240403	124900	491612585	1996	1996	1996	1996	0
406	20240403	124800	491612585	1996	1996	1996	1996	0
407	20240403	124700	491612585	1996	1996	1996	1996	4
408	20240403	124600	491604601	1993	1993	1993	1993	142
409	20240403	124500	491321595	1996	1996	1996	1996	0
410	20240403	124400	491321595	1996	1996	1996	1996	25
411	20240403	124300	491271695	1996	1996	1996	1996	0
412	20240403	124200	491271695	1996	1996	1996	1996	0
413	20240403	124100	491271695	1996	1996	1996	1996	0
414	20240403	124000	491271695	1996	1995	1996	1995	12
415	20240403	123900	491247754	1992	1992	1992	1992	0
416	20240403	123800	491247754	1992	1992	1992	1992	0
417	20240403	123700	491247754	1992	1992	1992	1992	0
418	20240403	123600	491247754	1992	1993	1993	1992	213
419	20240403	123500	490823448	1995	1995	1995	1995	1
420	20240403	123400	490821453	1992	1992	1992	1992	0
421	20240403	123300	490821453	1992	1992	1992	1992	4
422	20240403	123200	490813485	1992	1992	1992	1992	151
423	20240403	123100	490512693	1992	1992	1992	1992	0
424	20240403	123000	490512693	1992	1992	1992	1992	3
425	20240403	122900	490506717	1992	1992	1992	1992	0
426	20240403	122800	490506717	1992	1992	1992	1992	0
427	20240403	122700	490506717	1992	1992	1992	1992	2
428	20240403	122600	490502733	1996	1996	1996	1996	0
429	20240403	122500	490502733	1996	1996	1996	1996	0
430	20240403	122400	490502733	1996	1996	1996	1996	0
431	20240403	122300	490502733	1996	1996	1996	1996	21
432	20240403	122200	490460817	1992	1992	1992	1992	50
433	20240403	122100	490361217	1993	1993	1993	1993	5
434	20240403	122000	490351252	1996	1996	1996	1996	4
435	20240403	121900	490343268	1994	1994	1994	1994	0
436	20240403	121800	490343268	1994	1994	1994	1994	11
437	20240403	121700	490321334	1993	1993	1993	1993	0
438	20240403	121600	490321334	1993	1993	1993	1993	10
439	20240403	121500	490301404	1993	1993	1993	1993	5
440	20240403	121400	490291439	1993	1993	1993	1993	264
441	20240403	121300	489765287	1994	1994	1994	1994	0
442	20240403	121200	489765287	1994	1994	1994	1994	4
443	20240403	121100	489757311	1994	1994	1994	1994	0
444	20240403	121000	489757311	1994	1994	1994	1994	5
445	20240403	120900	489747341	1994	1993	1994	1993	1883
446	20240403	120800	485993161	1991	1991	1991	1991	74
447	20240403	120700	485845827	1992	1992	1992	1992	0
448	20240403	120600	485845827	1992	1993	1993	1992	10
449	20240403	120500	485825903	1991	1991	1991	1991	155
450	20240403	120400	485517298	1993	1993	1993	1993	0
451	20240403	120300	485517298	1993	1993	1993	1993	0
452	20240403	120200	485517298	1993	1993	1993	1993	0
453	20240403	120100	485517298	1993	1993	1993	1993	5
454	20240403	120000	485507333	1993	1993	1993	1993	0
455	20240403	115900	485507333	1993	1993	1993	1993	0
456	20240403	115800	485507333	1993	1993	1993	1993	15
457	20240403	115700	485477438	1991	1991	1991	1991	498
458	20240403	115600	484485920	1992	1992	1992	1992	0
459	20240403	115500	484485920	1992	1992	1992	1992	0
460	20240403	115400	484485920	1992	1992	1992	1992	172
461	20240403	115300	484143296	1993	1993	1993	1993	200
462	20240403	115200	483744696	1993	1993	1993	1993	100
463	20240403	115100	483545396	1993	1993	1993	1993	6
464	20240403	115000	483533438	1992	1992	1992	1992	0
465	20240403	114900	483533438	1992	1992	1992	1992	0
466	20240403	114800	483533438	1992	1992	1992	1992	90
467	20240403	114700	483354158	1993	1993	1993	1993	0
468	20240403	114600	483354158	1993	1993	1993	1993	0
469	20240403	114500	483354158	1993	1993	1993	1993	50
470	20240403	114400	483254508	1993	1993	1993	1993	0
471	20240403	114300	483254508	1993	1993	1993	1993	0
472	20240403	114200	483254508	1993	1993	1993	1993	152
473	20240403	114100	482951572	1994	1994	1994	1994	2
474	20240403	114000	482947584	1994	1994	1994	1994	11
475	20240403	113900	482925650	1993	1994	1994	1993	15
476	20240403	113800	482895750	1994	1994	1994	1994	5
477	20240403	113700	482885780	1994	1994	1994	1994	1
478	20240403	113600	482883786	1992	1992	1992	1992	50
479	20240403	113500	482784186	1994	1992	1994	1992	55
480	20240403	113400	482674616	1992	1993	1993	1992	677
481	20240403	113300	481325887	1990	1990	1990	1990	0
482	20240403	113200	481325887	1990	1990	1990	1990	0
483	20240403	113100	481325887	1990	1993	1993	1990	2500
484	20240403	113000	476348351	1994	1994	1994	1994	100
485	20240403	112900	476148951	1994	1994	1994	1994	190
486	20240403	112800	475770091	1994	1994	1994	1994	41
487	20240403	112700	475688337	1993	1993	1993	1993	324
488	20240403	112600	475042605	1993	1993	1993	1993	1153
489	20240403	112500	472744676	1993	1993	1993	1993	151
490	20240403	112400	472443733	1993	1993	1993	1993	2
491	20240403	112300	472439747	1992	1992	1992	1992	0
492	20240403	112200	472439747	1992	1992	1992	1992	0
493	20240403	112100	472439747	1992	1992	1992	1992	15
494	20240403	112000	472409867	1993	1993	1993	1993	10
495	20240403	111900	472389937	1992	1992	1992	1992	0
496	20240403	111800	472389937	1992	1992	1992	1992	0
497	20240403	111700	472389937	1992	1993	1993	1992	6
498	20240403	111600	472377980	1993	1993	1993	1993	1
499	20240403	111500	472375987	1991	1991	1991	1991	710
500	20240403	111400	470962377	1992	1997	1997	1992	17
501	20240403	111300	470928508	1991	1991	1991	1991	0
502	20240403	111200	470928508	1991	1994	1994	1990	6999
503	20240403	111100	456999194	1994	1994	1994	1994	0
504	20240403	111000	456999194	1994	1994	1994	1994	0
505	20240403	110900	456999194	1994	1997	1997	1994	4
506	20240403	110800	456991212	1991	1991	1991	1991	0
507	20240403	110700	456991212	1991	1991	1991	1991	0
508	20240403	110600	456991212	1991	1991	1991	1991	348
509	20240403	110500	456298344	1991	1990	1991	1990	1900
510	20240403	110400	452516774	1991	1990	1991	1990	724
511	20240403	110300	451075334	1991	1993	1993	1991	1577
512	20240403	110200	447935514	1994	1994	1994	1994	6
513	20240403	110100	447923550	1994	1996	1996	1994	6
514	20240403	110000	447911577	1996	1997	1997	1996	1306
515	20240403	105900	445303498	1999	1999	1999	1999	0
516	20240403	105800	445303498	1999	1999	1999	1999	0
517	20240403	105700	445303498	1999	1992	1999	1991	3771
518	20240403	105600	437795319	1999	1999	1999	1999	7
519	20240403	105500	437781326	1991	1993	1993	1991	14791
520	20240403	105400	408317605	1992	1992	1992	1992	0
521	20240403	105300	408317605	1992	1997	1997	1992	1000
522	20240403	105200	406324710	2000	2000	2000	2000	17
523	20240403	105100	406290710	2000	2000	2000	2000	0
524	20240403	105000	406290710	2000	2000	2000	2000	1
525	20240403	104900	406288710	1999	1998	1999	1998	48
526	20240403	104800	406192781	1999	1999	1999	1999	374
527	20240403	104700	405445155	1999	1999	1999	1999	26
528	20240403	104600	405393181	1998	1998	1998	1998	2690
529	20240403	104500	400018561	1998	1998	1998	1998	20
530	20240403	104400	399978601	1997	1994	1997	1994	947
531	20240403	104300	398087841	1994	1995	1995	1994	6631
532	20240403	104200	384864253	1998	1996	1998	1995	4004
533	20240403	104100	376874979	1996	1998	1998	1996	165
534	20240403	104000	376545619	1997	1999	1999	1996	1070
535	20240403	103900	374408454	2000	2000	2000	2000	50
536	20240403	103800	374308454	2000	2000	2000	2000	40
537	20240403	103700	374228454	2005	2005	2005	2005	100
538	20240403	103600	374027954	2010	2010	2010	2010	0
539	20240403	103500	374027954	2010	2010	2010	2010	0
540	20240403	103400	374027954	2010	2010	2010	2010	0
541	20240403	103300	374027954	2010	2010	2010	2010	2
542	20240403	103200	374023934	1997	2010	2010	1997	21368
543	20240403	103100	331329394	2015	2015	2015	2015	0
544	20240403	103000	331329394	2015	2015	2015	2015	0
545	20240403	102900	331329394	2015	2015	2015	2015	0
546	20240403	102800	331329394	2015	2010	2015	2010	253
547	20240403	102700	330820759	2015	2015	2015	2015	0
548	20240403	102600	330820759	2015	2015	2015	2015	478
549	20240403	102500	329857589	2015	2015	2015	2015	0
550	20240403	102400	329857589	2015	2015	2015	2015	245
551	20240403	102300	329363914	2015	2015	2015	2015	1353
552	20240403	102200	326637619	2015	2010	2015	2010	6
553	20240403	102100	326625554	2015	2020	2020	2015	701
554	20240403	102000	325213034	2025	2025	2025	2025	0
555	20240403	101900	325213034	2025	2020	2025	2015	1713
556	20240403	101800	321757229	2025	2005	2025	2005	279
557	20240403	101700	321197534	2025	2025	2025	2005	2559
558	20240403	101600	316049499	2025	2015	2025	2015	2101
559	20240403	101500	311803479	2025	2025	2035	2025	61
560	20240403	101400	311679944	2035	2020	2035	2020	5014
561	20240403	101300	301506334	2015	2010	2015	2005	2783
562	20240403	101200	295902684	2010	2010	2010	2010	1
563	20240403	101100	295900674	2005	2005	2005	2005	838
564	20240403	101000	294220484	2005	2005	2005	2005	160
565	20240403	100900	293899684	2005	2000	2005	1997	1002
566	20240403	100800	291897174	1997	2000	2000	1997	6394
567	20240403	100700	279119317	2000	2000	2000	2000	800
568	20240403	100600	277519317	2000	2005	2010	2000	1189
569	20240403	100500	275137917	2000	1995	2010	1995	29129
570	20240403	100400	216973940	1995	1995	1995	1995	0
571	20240403	100300	216973940	1995	1994	1995	1994	10
572	20240403	100200	216953999	1996	1996	1996	1996	0
573	20240403	100100	216953999	1996	1996	1996	1996	0
574	20240403	100000	216953999	1996	1996	1996	1996	0
575	20240403	095900	216953999	1996	1996	1996	1996	3
576	20240403	095800	216948011	1996	1991	1996	1991	841
577	20240403	095700	215273530	1990	1990	1990	1990	20
578	20240403	095600	215233730	1991	1991	1991	1991	11
579	20240403	095500	215211829	1991	1990	1991	1990	38
580	20240403	095400	215136201	1990	1990	1990	1990	282
581	20240403	095300	214575021	1990	1989	1990	1989	5448
582	20240403	095200	203738948	1990	1990	1990	1990	25
583	20240403	095100	203689198	1989	1990	1990	1989	3940
584	20240403	095000	195852298	1991	1991	1991	1991	0
585	20240403	094900	195852298	1991	1991	1991	1991	15
586	20240403	094800	195822433	1989	1990	1990	1989	2100
587	20240403	094700	191644533	1989	1989	1989	1989	0
588	20240403	094600	191644533	1989	1989	1989	1989	3431
589	20240403	094500	184820274	1989	1989	1989	1989	1
590	20240403	094400	184818285	1989	1995	1995	1989	11949
591	20240403	094300	161041113	1990	1995	1995	1990	10003
592	20240403	094200	141135127	1991	1995	1995	1990	1372
593	20240403	094100	138404809	1989	1989	1989	1989	1
594	20240403	094000	138402820	1991	1991	1991	1991	1000
595	20240403	093900	136411820	1989	1990	1990	1989	1352
596	20240403	093800	133722562	1991	1991	1991	1990	1030
597	20240403	093700	131672832	1990	1991	1991	1990	31
598	20240403	093600	131611112	1991	1991	1991	1991	1
599	20240403	093500	131609121	1989	1990	1990	1989	100
600	20240403	093400	131410219	1989	1990	1990	1989	350
601	20240403	093300	130713969	1991	1989	1991	1989	158
602	20240403	093200	130399691	1990	1990	1990	1990	4158
603	20240403	093100	122125271	1990	1990	1991	1990	2083
604	20240403	093000	117980091	1990	1990	1990	1990	0
605	20240403	092900	117980091	1990	1990	1990	1990	400
606	20240403	092800	117184091	1990	1990	1991	1990	303
607	20240403	092700	116581119	1990	1991	1991	1990	4071
608	20240403	092600	108478808	1991	1991	1991	1990	2111
609	20240403	092500	104277407	1991	1990	1991	1990	13
610	20240403	092400	104251525	1998	1991	1998	1991	2341
611	20240403	092300	99579629	1991	1991	1991	1990	41
612	20240403	092200	99498013	1991	1991	1991	1991	20
613	20240403	092100	99458193	1990	1991	1992	1990	10588
614	20240403	092000	78387259	1990	1991	1991	1990	824
615	20240403	091900	76746740	1990	1991	1991	1990	730
616	20240403	091800	75293331	1991	1991	1991	1991	0
617	20240403	091700	75293331	1991	1992	1992	1991	19
618	20240403	091600	75255487	1992	1992	1992	1990	4332
619	20240403	091500	66633689	1992	1991	1996	1991	54
620	20240403	091400	66526094	1990	1987	1990	1986	8295
621	20240403	091300	50032389	1987	1989	1989	1987	1757
622	20240403	091200	46539704	1989	1989	1989	1988	3005
623	20240403	091100	40565672	1989	1990	1990	1989	882
624	20240403	091000	38811110	1990	1990	1990	1988	1557
625	20240403	090900	35714708	1990	1989	1990	1989	1142
626	20240403	090800	33442463	1988	1990	1990	1988	2469
627	20240403	090700	28531186	1990	1989	1990	1989	446
628	20240403	090600	27644037	1990	1988	1990	1988	381
629	20240403	090500	26885901	1989	1992	1992	1989	4246
630	20240403	090400	18438999	1994	1994	1994	1994	0
631	20240403	090300	18438999	1994	1989	1998	1989	622
632	20240403	090200	17201458	1990	1990	1998	1989	3006
633	20240403	090100	11220250	1991	1993	1998	1991	608
634	20240403	090000	10009160	1993	1999	1999	1993	5013