KissMeData/017550/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	190500	194425167	1990	1990	1990	1990	1888
3	20240705	190400	194425167	1990	1990	1990	1990	0
4	20240705	190300	194425167	1990	1990	1990	1990	0
5	20240705	190200	194425167	1990	1990	1990	1990	0
6	20240705	190100	194425167	1990	1990	1990	1990	0
7	20240705	190000	194425167	1990	1990	1990	1990	0
8	20240705	185900	194425167	1990	1990	1990	1990	0
9	20240705	185800	194425167	1990	1990	1990	1990	0
10	20240705	185700	194425167	1990	1990	1990	1990	0
11	20240705	185600	194425167	1990	1990	1990	1990	0
12	20240705	185500	194425167	1990	1990	1990	1990	0
13	20240705	185400	194425167	1990	1990	1990	1990	0
14	20240705	185300	194425167	1990	1990	1990	1990	0
15	20240705	185200	194425167	1990	1990	1990	1990	0
16	20240705	185100	194425167	1990	1990	1990	1990	0
17	20240705	185000	194425167	1990	1990	1990	1990	0
18	20240705	184900	194425167	1990	1990	1990	1990	0
19	20240705	184800	194425167	1990	1990	1990	1990	0
20	20240705	184700	194425167	1990	1990	1990	1990	0
21	20240705	184600	194425167	1990	1990	1990	1990	0
22	20240705	184500	194425167	1990	1990	1990	1990	0
23	20240705	184400	194425167	1990	1990	1990	1990	0
24	20240705	184300	194425167	1990	1990	1990	1990	0
25	20240705	184200	194425167	1990	1990	1990	1990	0
26	20240705	184100	194425167	1990	1990	1990	1990	0
27	20240705	184000	194425167	1990	1990	1990	1990	0
28	20240705	183900	194425167	1990	1990	1990	1990	0
29	20240705	183800	194425167	1990	1990	1990	1990	0
30	20240705	183700	194425167	1990	1990	1990	1990	0
31	20240705	183600	194425167	1990	1990	1990	1990	0
32	20240705	183500	194425167	1990	1990	1990	1990	1888
33	20240705	183400	194425167	1990	1990	1990	1990	0
34	20240705	183300	194425167	1990	1990	1990	1990	0
35	20240705	183200	194425167	1990	1990	1990	1990	0
36	20240705	183100	194425167	1990	1990	1990	1990	0
37	20240705	183000	194425167	1990	1990	1990	1990	0
38	20240705	182900	194425167	1990	1990	1990	1990	0
39	20240705	182800	194425167	1990	1990	1990	1990	0
40	20240705	182700	194425167	1990	1990	1990	1990	0
41	20240705	182600	194425167	1990	1990	1990	1990	0
42	20240705	182500	194425167	1990	1990	1990	1990	0
43	20240705	182400	194425167	1990	1990	1990	1990	0
44	20240705	182300	194425167	1990	1990	1990	1990	0
45	20240705	182200	194425167	1990	1990	1990	1990	0
46	20240705	182100	194425167	1990	1990	1990	1990	0
47	20240705	182000	194425167	1990	1990	1990	1990	0
48	20240705	181900	194425167	1990	1990	1990	1990	0
49	20240705	181800	194425167	1990	1990	1990	1990	0
50	20240705	181700	194425167	1990	1990	1990	1990	0
51	20240705	181600	194425167	1990	1990	1990	1990	0
52	20240705	181500	194425167	1990	1990	1990	1990	0
53	20240705	181400	194425167	1990	1990	1990	1990	0
54	20240705	181300	194425167	1990	1990	1990	1990	0
55	20240705	181200	194425167	1990	1990	1990	1990	0
56	20240705	181100	194425167	1990	1990	1990	1990	0
57	20240705	181000	194425167	1990	1990	1990	1990	0
58	20240705	180900	194425167	1990	1990	1990	1990	0
59	20240705	180800	194425167	1990	1990	1990	1990	0
60	20240705	180700	194425167	1990	1990	1990	1990	0
61	20240705	180600	194425167	1990	1990	1990	1990	0
62	20240705	180500	194425167	1990	1990	1990	1990	1888
63	20240705	180400	194425167	1990	1990	1990	1990	0
64	20240705	180300	194425167	1990	1990	1990	1990	0
65	20240705	180200	194425167	1990	1990	1990	1990	0
66	20240705	180100	194425167	1990	1990	1990	1990	0
67	20240705	180000	194425167	1990	1990	1990	1990	0
68	20240705	175900	194425167	1990	1990	1990	1990	0
69	20240705	175800	194425167	1990	1990	1990	1990	0
70	20240705	175700	194425167	1990	1990	1990	1990	0
71	20240705	175600	194425167	1990	1990	1990	1990	0
72	20240705	175500	194425167	1990	1990	1990	1990	0
73	20240705	175400	194425167	1990	1990	1990	1990	0
74	20240705	175300	194425167	1990	1990	1990	1990	0
75	20240705	175200	194425167	1990	1990	1990	1990	0
76	20240705	175100	194425167	1990	1990	1990	1990	0
77	20240705	175000	194425167	1990	1990	1990	1990	0
78	20240705	174900	194425167	1990	1990	1990	1990	0
79	20240705	174800	194425167	1990	1990	1990	1990	0
80	20240705	174700	194425167	1990	1990	1990	1990	0
81	20240705	174600	194425167	1990	1990	1990	1990	0
82	20240705	174500	194425167	1990	1990	1990	1990	0
83	20240705	174400	194425167	1990	1990	1990	1990	0
84	20240705	174300	194425167	1990	1990	1990	1990	0
85	20240705	174200	194425167	1990	1990	1990	1990	0
86	20240705	174100	194425167	1990	1990	1990	1990	0
87	20240705	174000	194425167	1990	1990	1990	1990	0
88	20240705	173900	194425167	1990	1990	1990	1990	0
89	20240705	173800	194425167	1990	1990	1990	1990	0
90	20240705	173700	194425167	1990	1990	1990	1990	0
91	20240705	173600	194425167	1990	1990	1990	1990	0
92	20240705	173500	194425167	1990	1990	1990	1990	1888
93	20240705	173400	194425167	1990	1990	1990	1990	0
94	20240705	173300	194425167	1990	1990	1990	1990	0
95	20240705	173200	194425167	1990	1990	1990	1990	0
96	20240705	173100	194425167	1990	1990	1990	1990	0
97	20240705	173000	194425167	1990	1990	1990	1990	0
98	20240705	172900	194425167	1990	1990	1990	1990	0
99	20240705	172800	194425167	1990	1990	1990	1990	0
100	20240705	172700	194425167	1990	1990	1990	1990	0
101	20240705	172600	194425167	1990	1990	1990	1990	0
102	20240705	172500	194425167	1990	1990	1990	1990	0
103	20240705	172400	194425167	1990	1990	1990	1990	0
104	20240705	172300	194425167	1990	1990	1990	1990	0
105	20240705	172200	194425167	1990	1990	1990	1990	0
106	20240705	172100	194425167	1990	1990	1990	1990	0
107	20240705	172000	194425167	1990	1990	1990	1990	0
108	20240705	171900	194425167	1990	1990	1990	1990	0
109	20240705	171800	194425167	1990	1990	1990	1990	0
110	20240705	171700	194425167	1990	1990	1990	1990	0
111	20240705	171600	194425167	1990	1990	1990	1990	0
112	20240705	171500	194425167	1990	1990	1990	1990	0
113	20240705	171400	194425167	1990	1990	1990	1990	0
114	20240705	171300	194425167	1990	1990	1990	1990	0
115	20240705	171200	194425167	1990	1990	1990	1990	0
116	20240705	171100	194425167	1990	1990	1990	1990	0
117	20240705	171000	194425167	1990	1990	1990	1990	0
118	20240705	170900	194425167	1990	1990	1990	1990	0
119	20240705	170800	194425167	1990	1990	1990	1990	0
120	20240705	170700	194425167	1990	1990	1990	1990	0
121	20240705	170600	194425167	1990	1990	1990	1990	0
122	20240705	170500	194425167	1990	1990	1990	1990	1888
123	20240705	170400	194425167	1990	1990	1990	1990	0
124	20240705	170300	194425167	1990	1990	1990	1990	0
125	20240705	170200	194425167	1990	1990	1990	1990	0
126	20240705	170100	194425167	1990	1990	1990	1990	0
127	20240705	170000	194425167	1990	1990	1990	1990	0
128	20240705	165900	194425167	1990	1990	1990	1990	0
129	20240705	165800	194425167	1990	1990	1990	1990	0
130	20240705	165700	194425167	1990	1990	1990	1990	0
131	20240705	165600	194425167	1990	1990	1990	1990	0
132	20240705	165500	194425167	1990	1990	1990	1990	0
133	20240705	165400	194425167	1990	1990	1990	1990	0
134	20240705	165300	194425167	1990	1990	1990	1990	0
135	20240705	165200	194425167	1990	1990	1990	1990	0
136	20240705	165100	194425167	1990	1990	1990	1990	0
137	20240705	165000	194425167	1990	1990	1990	1990	0
138	20240705	164900	194425167	1990	1990	1990	1990	0
139	20240705	164800	194425167	1990	1990	1990	1990	0
140	20240705	164700	194425167	1990	1990	1990	1990	0
141	20240705	164600	194425167	1990	1990	1990	1990	0
142	20240705	164500	194425167	1990	1990	1990	1990	0
143	20240705	164400	194425167	1990	1990	1990	1990	0
144	20240705	164300	194425167	1990	1990	1990	1990	0
145	20240705	164200	194425167	1990	1990	1990	1990	0
146	20240705	164100	194425167	1990	1990	1990	1990	0
147	20240705	164000	194425167	1990	1990	1990	1990	0
148	20240705	163900	194425167	1990	1990	1990	1990	0
149	20240705	163800	194425167	1990	1990	1990	1990	0
150	20240705	163700	194425167	1990	1990	1990	1990	0
151	20240705	163600	194425167	1990	1990	1990	1990	0
152	20240705	163500	194425167	1990	1990	1990	1990	1888
153	20240705	163400	194425167	1990	1990	1990	1990	0
154	20240705	163300	194425167	1990	1990	1990	1990	0
155	20240705	163200	194425167	1990	1990	1990	1990	0
156	20240705	163100	194425167	1990	1990	1990	1990	0
157	20240705	163000	194425167	1990	1990	1990	1990	0
158	20240705	162900	194425167	1990	1990	1990	1990	0
159	20240705	162800	194425167	1990	1990	1990	1990	0
160	20240705	162700	194425167	1990	1990	1990	1990	0
161	20240705	162600	194425167	1990	1990	1990	1990	0
162	20240705	162500	194425167	1990	1990	1990	1990	0
163	20240705	162400	194425167	1990	1990	1990	1990	0
164	20240705	162300	194425167	1990	1990	1990	1990	0
165	20240705	162200	194425167	1990	1990	1990	1990	0
166	20240705	162100	194425167	1990	1990	1990	1990	0
167	20240705	162000	194425167	1990	1990	1990	1990	0
168	20240705	161900	194425167	1990	1990	1990	1990	0
169	20240705	161800	194425167	1990	1990	1990	1990	0
170	20240705	161700	194425167	1990	1990	1990	1990	0
171	20240705	161600	194425167	1990	1990	1990	1990	0
172	20240705	161500	194425167	1990	1990	1990	1990	0
173	20240705	161400	194425167	1990	1990	1990	1990	0
174	20240705	161300	194425167	1990	1990	1990	1990	0
175	20240705	161200	194425167	1990	1990	1990	1990	0
176	20240705	161100	194425167	1990	1990	1990	1990	0
177	20240705	161000	194425167	1990	1990	1990	1990	0
178	20240705	160900	194425167	1990	1990	1990	1990	0
179	20240705	160800	194425167	1990	1990	1990	1990	0
180	20240705	160700	194425167	1990	1990	1990	1990	0
181	20240705	160600	194425167	1990	1990	1990	1990	0
182	20240705	160500	194425167	1990	1990	1990	1990	1888
183	20240705	160400	194425167	1990	1990	1990	1990	0
184	20240705	160300	194425167	1990	1990	1990	1990	0
185	20240705	160200	194425167	1990	1990	1990	1990	0
186	20240705	160100	194425167	1990	1990	1990	1990	0
187	20240705	160000	194425167	1990	1990	1990	1990	0
188	20240705	155900	194425167	1990	1990	1990	1990	0
189	20240705	155800	194425167	1990	1990	1990	1990	0
190	20240705	155700	194425167	1990	1990	1990	1990	0
191	20240705	155600	194425167	1990	1990	1990	1990	0
192	20240705	155500	194425167	1990	1990	1990	1990	0
193	20240705	155400	194425167	1990	1990	1990	1990	0
194	20240705	155300	194425167	1990	1990	1990	1990	0
195	20240705	155200	194425167	1990	1990	1990	1990	0
196	20240705	155100	194425167	1990	1990	1990	1990	0
197	20240705	155000	194425167	1990	1990	1990	1990	0
198	20240705	154900	194425167	1990	1990	1990	1990	0
199	20240705	154800	194425167	1990	1990	1990	1990	0
200	20240705	154700	194425167	1990	1990	1990	1990	0
201	20240705	154600	194425167	1990	1990	1990	1990	0
202	20240705	154500	194425167	1990	1990	1990	1990	0
203	20240705	154400	194425167	1990	1990	1990	1990	0
204	20240705	154300	194425167	1990	1990	1990	1990	0
205	20240705	154200	194425167	1990	1990	1990	1990	0
206	20240705	154100	194425167	1990	1990	1990	1990	0
207	20240705	154000	194425167	1990	1990	1990	1990	0
208	20240705	153900	194425167	1990	1990	1990	1990	0
209	20240705	153800	194425167	1990	1990	1990	1990	0
210	20240705	153700	194425167	1990	1990	1990	1990	0
211	20240705	153600	194425167	1990	1990	1990	1990	0
212	20240705	153500	194425167	1990	1990	1990	1990	1888
213	20240705	153400	194425167	1990	1990	1990	1990	0
214	20240705	153300	194425167	1990	1990	1990	1990	0
215	20240705	153200	194425167	1990	1990	1990	1990	0
216	20240705	153100	194425167	1990	1990	1990	1990	0
217	20240705	153000	194425167	1990	1990	1990	1990	1888
218	20240705	152900	190668047	1993	1993	1993	1993	0
219	20240705	152800	190668047	1993	1993	1993	1993	0
220	20240705	152700	190668047	1993	1993	1993	1993	0
221	20240705	152600	190668047	1993	1993	1993	1993	0
222	20240705	152500	190668047	1993	1993	1993	1993	0
223	20240705	152400	190668047	1993	1993	1993	1993	0
224	20240705	152300	190668047	1993	1993	1993	1993	0
225	20240705	152200	190668047	1993	1993	1993	1993	0
226	20240705	152100	190668047	1993	1993	1993	1993	0
227	20240705	152000	190668047	1993	1993	1993	1993	0
228	20240705	151900	190668047	1993	1993	1993	1993	5
229	20240705	151800	190658082	1993	1994	1994	1993	4
230	20240705	151700	190650108	1994	1994	1994	1994	1
231	20240705	151600	190648114	1986	1988	1988	1986	60
232	20240705	151500	190528892	1990	1990	1990	1990	202
233	20240705	151400	190126912	1990	1990	1990	1990	1
234	20240705	151300	190124922	1994	1994	1994	1994	1
235	20240705	151200	190122928	1990	1990	1990	1990	2
236	20240705	151100	190118948	1990	1990	1990	1990	396
237	20240705	151000	189330908	1990	1990	1990	1990	604
238	20240705	150900	188128948	1990	1990	1990	1990	5
239	20240705	150800	188118998	1990	1990	1990	1990	13
240	20240705	150700	188093128	1990	1990	1990	1990	0
241	20240705	150600	188093128	1990	1990	1990	1990	5
242	20240705	150500	188083178	1990	1990	1990	1990	0
243	20240705	150400	188083178	1990	1990	1990	1990	0
244	20240705	150300	188083178	1990	1990	1990	1990	0
245	20240705	150200	188083178	1990	1990	1990	1990	1
246	20240705	150100	188081188	1990	1990	1990	1990	3
247	20240705	150000	188075218	1990	1990	1990	1990	0
248	20240705	145900	188075218	1990	1990	1990	1990	0
249	20240705	145800	188075218	1990	1988	1990	1988	10
250	20240705	145700	188055336	1988	1988	1988	1988	100
251	20240705	145600	187856536	1985	1985	1985	1985	359
252	20240705	145500	187143921	1985	1985	1985	1985	51
253	20240705	145400	187042686	1985	1987	1988	1985	5430
254	20240705	145300	176262051	1988	1988	1988	1988	100
255	20240705	145200	176063251	1988	1988	1988	1988	1
256	20240705	145100	176061263	1988	1988	1988	1988	36
257	20240705	145000	175989695	1988	1988	1988	1988	1
258	20240705	144900	175987707	1988	1988	1988	1988	200
259	20240705	144800	175590107	1988	1988	1988	1988	0
260	20240705	144700	175590107	1988	1988	1988	1988	0
261	20240705	144600	175590107	1988	1988	1988	1988	51
262	20240705	144500	175488719	1988	1987	1988	1986	4854
263	20240705	144400	165845610	1988	1988	1988	1988	0
264	20240705	144300	165845610	1988	1988	1988	1988	4551
265	20240705	144200	156798222	1989	1989	1989	1989	0
266	20240705	144100	156798222	1989	1989	1989	1989	400
267	20240705	144000	156002622	1990	1990	1990	1990	0
268	20240705	143900	156002622	1990	1990	1990	1990	0
269	20240705	143800	156002622	1990	1990	1990	1990	0
270	20240705	143700	156002622	1990	1990	1990	1990	0
271	20240705	143600	156002622	1990	1990	1990	1990	100
272	20240705	143500	155803622	1990	1990	1990	1990	4
273	20240705	143400	155795662	1990	1990	1990	1990	0
274	20240705	143300	155795662	1990	1990	1990	1990	3
275	20240705	143200	155789692	1988	1988	1988	1988	0
276	20240705	143100	155789692	1988	1988	1988	1988	0
277	20240705	143000	155789692	1988	1988	1988	1988	0
278	20240705	142900	155789692	1988	1988	1988	1988	924
279	20240705	142800	153952780	1988	1988	1988	1988	600
280	20240705	142700	152759980	1986	1986	1986	1986	0
281	20240705	142600	152759980	1986	1987	1987	1986	1000
282	20240705	142500	150773581	1988	1992	1992	1988	8015
283	20240705	142400	134830277	1991	1991	1991	1991	0
284	20240705	142300	134830277	1991	1991	1991	1991	0
285	20240705	142200	134830277	1991	1991	1991	1991	20
286	20240705	142100	134790457	1992	1992	1992	1992	0
287	20240705	142000	134790457	1992	1992	1992	1992	0
288	20240705	141900	134790457	1992	1992	1992	1992	0
289	20240705	141800	134790457	1992	1992	1992	1992	0
290	20240705	141700	134790457	1992	1992	1992	1992	0
291	20240705	141600	134790457	1992	1992	1992	1992	0
292	20240705	141500	134790457	1992	1992	1992	1992	0
293	20240705	141400	134790457	1992	1992	1992	1992	0
294	20240705	141300	134790457	1992	1992	1992	1992	0
295	20240705	141200	134790457	1992	1992	1992	1992	240
296	20240705	141100	134312377	1992	1992	1992	1991	464
297	20240705	141000	133388473	1992	1992	1992	1992	0
298	20240705	140900	133388473	1992	1992	1992	1992	0
299	20240705	140800	133388473	1992	1992	1992	1992	0
300	20240705	140700	133388473	1992	1992	1992	1992	375
301	20240705	140600	132641473	1992	1992	1992	1992	0
302	20240705	140500	132641473	1992	1992	1992	1992	0
303	20240705	140400	132641473	1992	1992	1992	1992	310
304	20240705	140300	132023953	1992	1992	1992	1992	100
305	20240705	140200	131824753	1992	1992	1992	1992	502
306	20240705	140100	130824769	1991	1991	1991	1991	0
307	20240705	140000	130824769	1991	1991	1991	1991	0
308	20240705	135900	130824769	1991	1991	1991	1991	0
309	20240705	135800	130824769	1991	1991	1991	1991	0
310	20240705	135700	130824769	1991	1991	1991	1991	0
311	20240705	135600	130824769	1991	1991	1991	1991	0
312	20240705	135500	130824769	1991	1991	1991	1991	1189
313	20240705	135400	128457470	1992	1992	1992	1992	0
314	20240705	135300	128457470	1992	1992	1992	1992	0
315	20240705	135200	128457470	1992	1992	1992	1992	3
316	20240705	135100	128451494	1991	1991	1991	1991	0
317	20240705	135000	128451494	1991	1991	1991	1991	0
318	20240705	134900	128451494	1991	1991	1991	1991	0
319	20240705	134800	128451494	1991	1991	1991	1991	0
320	20240705	134700	128451494	1991	1991	1991	1991	0
321	20240705	134600	128451494	1991	1991	1991	1991	0
322	20240705	134500	128451494	1991	1991	1991	1991	0
323	20240705	134400	128451494	1991	1991	1991	1991	5
324	20240705	134300	128441539	1991	1991	1991	1991	0
325	20240705	134200	128441539	1991	1991	1991	1991	0
326	20240705	134100	128441539	1991	1991	1991	1991	0
327	20240705	134000	128441539	1991	1991	1991	1991	0
328	20240705	133900	128441539	1991	1991	1991	1991	0
329	20240705	133800	128441539	1991	1991	1991	1991	865
330	20240705	133700	126719324	1991	1991	1991	1991	0
331	20240705	133600	126719324	1991	1991	1991	1991	0
332	20240705	133500	126719324	1991	1991	1991	1991	0
333	20240705	133400	126719324	1991	1991	1991	1991	100
334	20240705	133300	126520224	1991	1992	1992	1991	970
335	20240705	133200	124588084	1992	1992	1992	1992	0
336	20240705	133100	124588084	1992	1992	1992	1992	0
337	20240705	133000	124588084	1992	1992	1992	1992	0
338	20240705	132900	124588084	1992	1992	1992	1992	0
339	20240705	132800	124588084	1992	1992	1992	1992	0
340	20240705	132700	124588084	1992	1992	1992	1992	0
341	20240705	132600	124588084	1992	1992	1992	1992	0
342	20240705	132500	124588084	1992	1992	1992	1992	0
343	20240705	132400	124588084	1992	1992	1992	1992	0
344	20240705	132300	124588084	1992	1992	1992	1992	0
345	20240705	132200	124588084	1992	1995	1995	1992	5000
346	20240705	132100	114623812	1994	1994	1994	1994	0
347	20240705	132000	114623812	1994	1994	1994	1994	0
348	20240705	131900	114623812	1994	1994	1994	1994	0
349	20240705	131800	114623812	1994	1994	1994	1994	0
350	20240705	131700	114623812	1994	1994	1994	1994	128
351	20240705	131600	114368580	1994	1994	1994	1994	0
352	20240705	131500	114368580	1994	1994	1994	1994	100
353	20240705	131400	114169180	1993	1993	1993	1993	1690
354	20240705	131300	110801010	1994	1994	1994	1994	1
355	20240705	131200	110799016	1994	1994	1994	1994	301
356	20240705	131100	110198822	1994	1994	1994	1994	0
357	20240705	131000	110198822	1994	1994	1994	1994	0
358	20240705	130900	110198822	1994	1994	1994	1994	134
359	20240705	130800	109931626	1993	1993	1993	1993	0
360	20240705	130700	109931626	1993	1993	1993	1993	1206
361	20240705	130600	107528068	1993	1993	1993	1993	0
362	20240705	130500	107528068	1993	1993	1993	1993	1
363	20240705	130400	107526075	1993	1993	1993	1993	0
364	20240705	130300	107526075	1993	1993	1993	1993	0
365	20240705	130200	107526075	1993	1993	1993	1993	97
366	20240705	130100	107332754	1993	1993	1993	1993	0
367	20240705	130000	107332754	1993	1993	1993	1993	2
368	20240705	125900	107328768	1993	1993	1993	1993	0
369	20240705	125800	107328768	1993	1993	1993	1993	40
370	20240705	125700	107249048	1993	1993	1993	1993	101
371	20240705	125600	107047755	1993	1993	1993	1993	50
372	20240705	125500	106948105	1993	1993	1993	1993	139
373	20240705	125400	106671078	1993	1993	1993	1993	96
374	20240705	125300	106479750	1994	1994	1994	1994	0
375	20240705	125200	106479750	1994	1994	1994	1994	0
376	20240705	125100	106479750	1994	1994	1994	1994	0
377	20240705	125000	106479750	1994	1994	1994	1994	30
378	20240705	124900	106419930	1994	1994	1994	1994	0
379	20240705	124800	106419930	1994	1994	1994	1994	0
380	20240705	124700	106419930	1994	1994	1994	1994	0
381	20240705	124600	106419930	1994	1994	1994	1994	523
382	20240705	124500	105377068	1994	1994	1994	1994	0
383	20240705	124400	105377068	1994	1994	1994	1994	0
384	20240705	124300	105377068	1994	1994	1994	1994	5
385	20240705	124200	105367098	1994	1994	1994	1994	0
386	20240705	124100	105367098	1994	1994	1994	1994	0
387	20240705	124000	105367098	1994	1994	1994	1994	465
388	20240705	123900	104439888	1994	1993	1994	1993	130
389	20240705	123800	104180768	1994	1994	1994	1994	0
390	20240705	123700	104180768	1994	1994	1994	1994	20
391	20240705	123600	104140888	1994	1994	1994	1994	0
392	20240705	123500	104140888	1994	1994	1994	1994	0
393	20240705	123400	104140888	1994	1994	1994	1994	110
394	20240705	123300	103921548	1993	1993	1993	1993	0
395	20240705	123200	103921548	1993	1993	1993	1993	0
396	20240705	123100	103921548	1993	1993	1993	1993	0
397	20240705	123000	103921548	1993	1993	1993	1993	1875
398	20240705	122900	100184673	1993	1993	1993	1993	0
399	20240705	122800	100184673	1993	1993	1993	1993	1048
400	20240705	122700	98096009	1994	1995	1995	1994	2637
401	20240705	122600	92837706	1996	1996	1996	1996	0
402	20240705	122500	92837706	1996	1996	1996	1996	0
403	20240705	122400	92837706	1996	1996	1996	1996	0
404	20240705	122300	92837706	1996	1996	1996	1996	0
405	20240705	122200	92837706	1996	1996	1996	1996	103
406	20240705	122100	92632118	1995	1995	1995	1995	0
407	20240705	122000	92632118	1995	1995	1995	1995	175
408	20240705	121900	92282993	1995	1995	1995	1995	0
409	20240705	121800	92282993	1995	1995	1995	1995	0
410	20240705	121700	92282993	1995	1995	1995	1995	0
411	20240705	121600	92282993	1995	1995	1995	1995	0
412	20240705	121500	92282993	1995	1995	1995	1995	0
413	20240705	121400	92282993	1995	1995	1995	1995	0
414	20240705	121300	92282993	1995	1995	1995	1995	0
415	20240705	121200	92282993	1995	1995	1995	1995	8
416	20240705	121100	92267033	1994	1994	1994	1994	8
417	20240705	121000	92251081	1993	1993	1993	1993	0
418	20240705	120900	92251081	1993	1995	1995	1993	800
419	20240705	120800	90656307	1997	1997	1997	1997	0
420	20240705	120700	90656307	1997	1997	1997	1997	10
421	20240705	120600	90636337	1994	1994	1994	1994	50
422	20240705	120500	90536637	1994	1994	1994	1994	0
423	20240705	120400	90536637	1994	1994	1994	1994	48
424	20240705	120300	90440925	1994	1994	1994	1994	0
425	20240705	120200	90440925	1994	1994	1994	1994	0
426	20240705	120100	90440925	1994	1994	1994	1994	0
427	20240705	120000	90440925	1994	1994	1994	1994	10
428	20240705	115900	90420985	1993	1996	1996	1993	6100
429	20240705	115800	78252367	1998	1998	1998	1998	0
430	20240705	115700	78252367	1998	1998	1998	1998	0
431	20240705	115600	78252367	1998	1997	1998	1997	6
432	20240705	115500	78240384	1995	1995	1995	1995	0
433	20240705	115400	78240384	1995	1995	1995	1995	0
434	20240705	115300	78240384	1995	1995	1995	1995	0
435	20240705	115200	78240384	1995	1995	1995	1995	0
436	20240705	115100	78240384	1995	1995	1995	1995	0
437	20240705	115000	78240384	1995	1996	1996	1995	2700
438	20240705	114900	72853763	1996	1996	1996	1996	0
439	20240705	114800	72853763	1996	1996	1996	1996	500
440	20240705	114700	71855763	1998	1997	1998	1997	165
441	20240705	114600	71526220	1998	1998	1998	1998	1
442	20240705	114500	71524222	1999	1999	1999	1999	19
443	20240705	114400	71486241	1999	1999	1999	1999	0
444	20240705	114300	71486241	1999	1999	1999	1999	0
445	20240705	114200	71486241	1999	1999	1999	1999	0
446	20240705	114100	71486241	1999	1999	1999	1999	0
447	20240705	114000	71486241	1999	1999	1999	1999	0
448	20240705	113900	71486241	1999	1999	1999	1999	0
449	20240705	113800	71486241	1999	1999	1999	1999	30
450	20240705	113700	71426271	1999	1999	1999	1999	0
451	20240705	113600	71426271	1999	1999	1999	1999	0
452	20240705	113500	71426271	1999	1999	1999	1999	0
453	20240705	113400	71426271	1999	1999	1999	1999	0
454	20240705	113300	71426271	1999	1999	1999	1999	0
455	20240705	113200	71426271	1999	1999	1999	1999	0
456	20240705	113100	71426271	1999	1999	1999	1999	1
457	20240705	113000	71424272	1996	1997	1997	1996	2611
458	20240705	112900	66212616	1997	1997	1997	1997	0
459	20240705	112800	66212616	1997	1997	1997	1997	0
460	20240705	112700	66212616	1997	1997	1997	1997	0
461	20240705	112600	66212616	1997	1997	1997	1997	101
462	20240705	112500	66010919	1997	1997	1997	1997	0
463	20240705	112400	66010919	1997	1997	1997	1997	0
464	20240705	112300	66010919	1997	1997	1997	1997	0
465	20240705	112200	66010919	1997	1997	1997	1997	2009
466	20240705	112100	61998946	1998	1998	1998	1998	469
467	20240705	112000	61061884	1999	1999	1999	1999	0
468	20240705	111900	61061884	1999	1999	1999	1999	18
469	20240705	111800	61025902	1999	1999	1999	1999	0
470	20240705	111700	61025902	1999	1999	1999	1999	0
471	20240705	111600	61025902	1999	1999	1999	1999	122
472	20240705	111500	60782024	1999	1999	1999	1999	0
473	20240705	111400	60782024	1999	1999	1999	1999	0
474	20240705	111300	60782024	1999	1999	1999	1999	0
475	20240705	111200	60782024	1999	1999	1999	1999	0
476	20240705	111100	60782024	1999	1999	1999	1999	1
477	20240705	111000	60780025	1999	1999	1999	1999	0
478	20240705	110900	60780025	1999	1999	1999	1999	0
479	20240705	110800	60780025	1999	1999	1999	1999	0
480	20240705	110700	60780025	1999	1999	1999	1999	0
481	20240705	110600	60780025	1999	1999	1999	1999	28
482	20240705	110500	60724053	1999	1999	1999	1999	0
483	20240705	110400	60724053	1999	1999	1999	1999	16
484	20240705	110300	60692069	1999	1999	1999	1999	5
485	20240705	110200	60682074	1999	1999	1999	1999	0
486	20240705	110100	60682074	1999	1999	1999	1999	0
487	20240705	110000	60682074	1999	1999	1999	1999	0
488	20240705	105900	60682074	1999	1999	1999	1999	0
489	20240705	105800	60682074	1999	1999	1999	1999	0
490	20240705	105700	60682074	1999	1999	1999	1999	0
491	20240705	105600	60682074	1999	1999	1999	1999	100
492	20240705	105500	60482174	1999	1999	1999	1999	0
493	20240705	105400	60482174	1999	1999	1999	1999	0
494	20240705	105300	60482174	1999	1999	1999	1999	504
495	20240705	105200	59474678	1999	1999	1999	1999	0
496	20240705	105100	59474678	1999	1999	1999	1999	0
497	20240705	105000	59474678	1999	1999	1999	1999	0
498	20240705	104900	59474678	1999	1999	1999	1999	0
499	20240705	104800	59474678	1999	1999	1999	1999	120
500	20240705	104700	59234798	1999	1999	1999	1999	0
501	20240705	104600	59234798	1999	1999	1999	1999	0
502	20240705	104500	59234798	1999	1999	1999	1999	0
503	20240705	104400	59234798	1999	1999	1999	1999	0
504	20240705	104300	59234798	1999	1999	1999	1999	0
505	20240705	104200	59234798	1999	1999	1999	1999	410
506	20240705	104100	58415208	1998	1998	1998	1998	0
507	20240705	104000	58415208	1998	1998	1998	1998	0
508	20240705	103900	58415208	1998	1997	1998	1997	19
509	20240705	103800	58377264	1997	1997	1997	1997	0
510	20240705	103700	58377264	1997	1997	1997	1997	0
511	20240705	103600	58377264	1997	1997	1997	1997	8
512	20240705	103500	58361288	1999	1999	1999	1999	30
513	20240705	103400	58301318	1998	1998	1998	1998	0
514	20240705	103300	58301318	1998	1998	1998	1998	0
515	20240705	103200	58301318	1998	1998	1998	1998	1
516	20240705	103100	58299320	1997	1997	1997	1997	0
517	20240705	103000	58299320	1997	1997	1997	1997	110
518	20240705	102900	58079650	2000	2000	2000	2000	0
519	20240705	102800	58079650	2000	2000	2000	2000	0
520	20240705	102700	58079650	2000	2000	2000	2000	101
521	20240705	102600	57877650	2000	2000	2000	2000	0
522	20240705	102500	57877650	2000	1997	2000	1997	247
523	20240705	102400	57384379	1997	1998	1998	1997	800
524	20240705	102300	55786769	1997	1997	1997	1997	0
525	20240705	102200	55786769	1997	1997	1997	1997	0
526	20240705	102100	55786769	1997	1997	1997	1997	0
527	20240705	102000	55786769	1997	1997	1997	1997	0
528	20240705	101900	55786769	1997	1997	1997	1997	0
529	20240705	101800	55786769	1997	1997	1997	1997	758
530	20240705	101700	54273043	1997	1998	1998	1997	100
531	20240705	101600	54073279	2000	2000	2000	2000	0
532	20240705	101500	54073279	2000	2000	2000	2000	0
533	20240705	101400	54073279	2000	2000	2000	2000	10
534	20240705	101300	54053279	1998	1998	1998	1998	11
535	20240705	101200	54031301	1998	1998	1998	1998	0
536	20240705	101100	54031301	1998	2000	2000	1998	355
537	20240705	101000	53321701	1998	1998	1998	1998	0
538	20240705	100900	53321701	1998	1998	1998	1998	0
539	20240705	100800	53321701	1998	1999	1999	1998	151
540	20240705	100700	53019902	2005	2005	2005	2005	0
541	20240705	100600	53019902	2005	2005	2005	2005	5
542	20240705	100500	53009877	2005	2005	2005	2005	0
543	20240705	100400	53009877	2005	2005	2005	2005	0
544	20240705	100300	53009877	2005	2005	2005	2005	526
545	20240705	100200	51955247	2000	2000	2000	2000	0
546	20240705	100100	51955247	2000	2000	2000	2000	551
547	20240705	100000	50853247	2000	2000	2000	2000	1
548	20240705	095900	50851247	2000	2000	2000	2000	0
549	20240705	095800	50851247	2000	2000	2000	2000	0
550	20240705	095700	50851247	2000	2000	2000	2000	0
551	20240705	095600	50851247	2000	2000	2000	2000	122
552	20240705	095500	50607247	2000	2000	2000	2000	137
553	20240705	095400	50333247	2000	2000	2000	2000	2
554	20240705	095300	50329247	2000	2000	2000	2000	0
555	20240705	095200	50329247	2000	2000	2000	2000	0
556	20240705	095100	50329247	2000	2000	2000	2000	0
557	20240705	095000	50329247	2000	2000	2000	2000	0
558	20240705	094900	50329247	2000	2000	2000	2000	133
559	20240705	094800	50063247	2005	2005	2005	2005	0
560	20240705	094700	50063247	2005	2005	2005	2005	608
561	20240705	094600	48844207	2005	2005	2005	2005	910
562	20240705	094500	47019657	2005	2005	2005	2005	545
563	20240705	094400	45926932	2005	2000	2005	2000	218
564	20240705	094300	45490922	2000	2000	2000	2000	25
565	20240705	094200	45440922	2000	2000	2000	2000	4
566	20240705	094100	45432922	2000	2005	2005	2000	74
567	20240705	094000	45284907	2000	1998	2000	1998	3842
568	20240705	093900	37601244	1998	1997	1998	1997	357
569	20240705	093800	36888306	1997	1996	1997	1996	101
570	20240705	093700	36686709	1997	1997	1997	1997	0
571	20240705	093600	36686709	1997	1997	1997	1997	1
572	20240705	093500	36684712	1996	1996	1996	1996	0
573	20240705	093400	36684712	1996	1996	1996	1996	50
574	20240705	093300	36584912	1996	1996	1996	1996	1
575	20240705	093200	36582916	1995	1996	1996	1995	2167
576	20240705	093100	32257592	1995	1995	1995	1995	0
577	20240705	093000	32257592	1995	1995	1995	1995	22
578	20240705	092900	32213702	1996	1997	1997	1996	1436
579	20240705	092800	29347396	1996	1996	1996	1996	0
580	20240705	092700	29347396	1996	1996	1996	1996	0
581	20240705	092600	29347396	1996	1998	1998	1996	952
582	20240705	092500	27447176	1999	1999	1999	1999	2
583	20240705	092400	27443178	1998	1998	1998	1998	0
584	20240705	092300	27443178	1998	1998	1998	1998	200
585	20240705	092200	27043578	1999	1999	1999	1999	0
586	20240705	092100	27043578	1999	1999	1999	1999	50
587	20240705	092000	26943628	1998	1998	1998	1998	389
588	20240705	091900	26166406	2000	2000	2000	2000	61
589	20240705	091800	26044406	2000	2000	2000	2000	2013
590	20240705	091700	22018406	2000	2000	2000	2000	1
591	20240705	091600	22016406	1998	1998	1998	1998	1
592	20240705	091500	22014408	2005	1999	2005	1995	5022
593	20240705	091400	11988862	1999	1999	1999	1999	58
594	20240705	091300	11872920	1999	1999	1999	1999	0
595	20240705	091200	11872920	1999	1999	1999	1999	0
596	20240705	091100	11872920	1999	2005	2005	1999	723
597	20240705	091000	10424505	2005	2005	2005	2005	1349
598	20240705	090900	7719760	1999	1999	1999	1999	0
599	20240705	090800	7719760	1999	1999	1999	1999	0
600	20240705	090700	7719760	1999	1997	2005	1997	2831
601	20240705	090600	2058728	1996	1996	1996	1996	179
602	20240705	090500	1701444	1996	1995	1996	1995	59
603	20240705	090400	1583681	1995	1995	1995	1995	99
604	20240705	090300	1386176	1994	1994	1994	1994	39
605	20240705	090200	1308410	1994	1990	1994	1990	51
606	20240705	090100	1206916	1990	1990	1990	1990	100
607	20240705	090000	1007916	1988	1988	1988	1988	507