KissMeData/089230/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	195900	194651410	1980	1980	1980	1980	6563
3	20240429	195800	194651410	1980	1980	1980	1980	0
4	20240429	195700	194651410	1980	1980	1980	1980	0
5	20240429	195600	194651410	1980	1980	1980	1980	0
6	20240429	195500	194651410	1980	1980	1980	1980	0
7	20240429	195400	194651410	1980	1980	1980	1980	0
8	20240429	195300	194651410	1980	1980	1980	1980	0
9	20240429	195200	194651410	1980	1980	1980	1980	0
10	20240429	195100	194651410	1980	1980	1980	1980	0
11	20240429	195000	194651410	1980	1980	1980	1980	0
12	20240429	194900	194651410	1980	1980	1980	1980	0
13	20240429	194800	194651410	1980	1980	1980	1980	0
14	20240429	194700	194651410	1980	1980	1980	1980	0
15	20240429	194600	194651410	1980	1980	1980	1980	0
16	20240429	194500	194651410	1980	1980	1980	1980	0
17	20240429	194400	194651410	1980	1980	1980	1980	0
18	20240429	194300	194651410	1980	1980	1980	1980	0
19	20240429	194200	194651410	1980	1980	1980	1980	0
20	20240429	194100	194651410	1980	1980	1980	1980	0
21	20240429	194000	194651410	1980	1980	1980	1980	0
22	20240429	193900	194651410	1980	1980	1980	1980	0
23	20240429	193800	194651410	1980	1980	1980	1980	0
24	20240429	193700	194651410	1980	1980	1980	1980	0
25	20240429	193600	194651410	1980	1980	1980	1980	0
26	20240429	193500	194651410	1980	1980	1980	1980	0
27	20240429	193400	194651410	1980	1980	1980	1980	0
28	20240429	193300	194651410	1980	1980	1980	1980	0
29	20240429	193200	194651410	1980	1980	1980	1980	0
30	20240429	193100	194651410	1980	1980	1980	1980	0
31	20240429	193000	194651410	1980	1980	1980	1980	0
32	20240429	192900	194651410	1980	1980	1980	1980	6563
33	20240429	192800	194651410	1980	1980	1980	1980	0
34	20240429	192700	194651410	1980	1980	1980	1980	0
35	20240429	192600	194651410	1980	1980	1980	1980	0
36	20240429	192500	194651410	1980	1980	1980	1980	0
37	20240429	192400	194651410	1980	1980	1980	1980	0
38	20240429	192300	194651410	1980	1980	1980	1980	0
39	20240429	192200	194651410	1980	1980	1980	1980	0
40	20240429	192100	194651410	1980	1980	1980	1980	0
41	20240429	192000	194651410	1980	1980	1980	1980	0
42	20240429	191900	194651410	1980	1980	1980	1980	0
43	20240429	191800	194651410	1980	1980	1980	1980	0
44	20240429	191700	194651410	1980	1980	1980	1980	0
45	20240429	191600	194651410	1980	1980	1980	1980	0
46	20240429	191500	194651410	1980	1980	1980	1980	0
47	20240429	191400	194651410	1980	1980	1980	1980	0
48	20240429	191300	194651410	1980	1980	1980	1980	0
49	20240429	191200	194651410	1980	1980	1980	1980	0
50	20240429	191100	194651410	1980	1980	1980	1980	0
51	20240429	191000	194651410	1980	1980	1980	1980	0
52	20240429	190900	194651410	1980	1980	1980	1980	0
53	20240429	190800	194651410	1980	1980	1980	1980	0
54	20240429	190700	194651410	1980	1980	1980	1980	0
55	20240429	190600	194651410	1980	1980	1980	1980	0
56	20240429	190500	194651410	1980	1980	1980	1980	0
57	20240429	190400	194651410	1980	1980	1980	1980	0
58	20240429	190300	194651410	1980	1980	1980	1980	0
59	20240429	190200	194651410	1980	1980	1980	1980	0
60	20240429	190100	194651410	1980	1980	1980	1980	0
61	20240429	190000	194651410	1980	1980	1980	1980	0
62	20240429	185900	194651410	1980	1980	1980	1980	6563
63	20240429	185800	194651410	1980	1980	1980	1980	0
64	20240429	185700	194651410	1980	1980	1980	1980	0
65	20240429	185600	194651410	1980	1980	1980	1980	0
66	20240429	185500	194651410	1980	1980	1980	1980	0
67	20240429	185400	194651410	1980	1980	1980	1980	0
68	20240429	185300	194651410	1980	1980	1980	1980	0
69	20240429	185200	194651410	1980	1980	1980	1980	0
70	20240429	185100	194651410	1980	1980	1980	1980	0
71	20240429	185000	194651410	1980	1980	1980	1980	0
72	20240429	184900	194651410	1980	1980	1980	1980	0
73	20240429	184800	194651410	1980	1980	1980	1980	0
74	20240429	184700	194651410	1980	1980	1980	1980	0
75	20240429	184600	194651410	1980	1980	1980	1980	0
76	20240429	184500	194651410	1980	1980	1980	1980	0
77	20240429	184400	194651410	1980	1980	1980	1980	0
78	20240429	184300	194651410	1980	1980	1980	1980	0
79	20240429	184200	194651410	1980	1980	1980	1980	0
80	20240429	184100	194651410	1980	1980	1980	1980	0
81	20240429	184000	194651410	1980	1980	1980	1980	0
82	20240429	183900	194651410	1980	1980	1980	1980	0
83	20240429	183800	194651410	1980	1980	1980	1980	0
84	20240429	183700	194651410	1980	1980	1980	1980	0
85	20240429	183600	194651410	1980	1980	1980	1980	0
86	20240429	183500	194651410	1980	1980	1980	1980	0
87	20240429	183400	194651410	1980	1980	1980	1980	0
88	20240429	183300	194651410	1980	1980	1980	1980	0
89	20240429	183200	194651410	1980	1980	1980	1980	0
90	20240429	183100	194651410	1980	1980	1980	1980	0
91	20240429	183000	194651410	1980	1980	1980	1980	0
92	20240429	182900	194651410	1980	1980	1980	1980	6563
93	20240429	182800	194651410	1980	1980	1980	1980	0
94	20240429	182700	194651410	1980	1980	1980	1980	0
95	20240429	182600	194651410	1980	1980	1980	1980	0
96	20240429	182500	194651410	1980	1980	1980	1980	0
97	20240429	182400	194651410	1980	1980	1980	1980	0
98	20240429	182300	194651410	1980	1980	1980	1980	0
99	20240429	182200	194651410	1980	1980	1980	1980	0
100	20240429	182100	194651410	1980	1980	1980	1980	0
101	20240429	182000	194651410	1980	1980	1980	1980	0
102	20240429	181900	194651410	1980	1980	1980	1980	0
103	20240429	181800	194651410	1980	1980	1980	1980	0
104	20240429	181700	194651410	1980	1980	1980	1980	0
105	20240429	181600	194651410	1980	1980	1980	1980	0
106	20240429	181500	194651410	1980	1980	1980	1980	0
107	20240429	181400	194651410	1980	1980	1980	1980	0
108	20240429	181300	194651410	1980	1980	1980	1980	0
109	20240429	181200	194651410	1980	1980	1980	1980	0
110	20240429	181100	194651410	1980	1980	1980	1980	0
111	20240429	181000	194651410	1980	1980	1980	1980	0
112	20240429	180900	194651410	1980	1980	1980	1980	0
113	20240429	180800	194651410	1980	1980	1980	1980	0
114	20240429	180700	194651410	1980	1980	1980	1980	0
115	20240429	180600	194651410	1980	1980	1980	1980	0
116	20240429	180500	194651410	1980	1980	1980	1980	0
117	20240429	180400	194651410	1980	1980	1980	1980	0
118	20240429	180300	194651410	1980	1980	1980	1980	0
119	20240429	180200	194651410	1980	1980	1980	1980	0
120	20240429	180100	194651410	1980	1980	1980	1980	0
121	20240429	180000	194651410	1980	1980	1980	1980	0
122	20240429	175900	194651410	1980	1980	1980	1980	6563
123	20240429	175800	194651410	1980	1980	1980	1980	0
124	20240429	175700	194651410	1980	1980	1980	1980	0
125	20240429	175600	194651410	1980	1980	1980	1980	0
126	20240429	175500	194651410	1980	1980	1980	1980	0
127	20240429	175400	194651410	1980	1980	1980	1980	0
128	20240429	175300	194651410	1980	1980	1980	1980	0
129	20240429	175200	194651410	1980	1980	1980	1980	0
130	20240429	175100	194651410	1980	1980	1980	1980	0
131	20240429	175000	194651410	1980	1980	1980	1980	0
132	20240429	174900	194651410	1980	1980	1980	1980	0
133	20240429	174800	194651410	1980	1980	1980	1980	0
134	20240429	174700	194651410	1980	1980	1980	1980	0
135	20240429	174600	194651410	1980	1980	1980	1980	0
136	20240429	174500	194651410	1980	1980	1980	1980	0
137	20240429	174400	194651410	1980	1980	1980	1980	0
138	20240429	174300	194651410	1980	1980	1980	1980	0
139	20240429	174200	194651410	1980	1980	1980	1980	0
140	20240429	174100	194651410	1980	1980	1980	1980	0
141	20240429	174000	194651410	1980	1980	1980	1980	0
142	20240429	173900	194651410	1980	1980	1980	1980	0
143	20240429	173800	194651410	1980	1980	1980	1980	0
144	20240429	173700	194651410	1980	1980	1980	1980	0
145	20240429	173600	194651410	1980	1980	1980	1980	0
146	20240429	173500	194651410	1980	1980	1980	1980	0
147	20240429	173400	194651410	1980	1980	1980	1980	0
148	20240429	173300	194651410	1980	1980	1980	1980	0
149	20240429	173200	194651410	1980	1980	1980	1980	0
150	20240429	173100	194651410	1980	1980	1980	1980	0
151	20240429	173000	194651410	1980	1980	1980	1980	0
152	20240429	172900	194651410	1980	1980	1980	1980	6563
153	20240429	172800	194651410	1980	1980	1980	1980	0
154	20240429	172700	194651410	1980	1980	1980	1980	0
155	20240429	172600	194651410	1980	1980	1980	1980	0
156	20240429	172500	194651410	1980	1980	1980	1980	0
157	20240429	172400	194651410	1980	1980	1980	1980	0
158	20240429	172300	194651410	1980	1980	1980	1980	0
159	20240429	172200	194651410	1980	1980	1980	1980	0
160	20240429	172100	194651410	1980	1980	1980	1980	0
161	20240429	172000	194651410	1980	1980	1980	1980	0
162	20240429	171900	194651410	1980	1980	1980	1980	0
163	20240429	171800	194651410	1980	1980	1980	1980	0
164	20240429	171700	194651410	1980	1980	1980	1980	0
165	20240429	171600	194651410	1980	1980	1980	1980	0
166	20240429	171500	194651410	1980	1980	1980	1980	0
167	20240429	171400	194651410	1980	1980	1980	1980	0
168	20240429	171300	194651410	1980	1980	1980	1980	0
169	20240429	171200	194651410	1980	1980	1980	1980	0
170	20240429	171100	194651410	1980	1980	1980	1980	0
171	20240429	171000	194651410	1980	1980	1980	1980	0
172	20240429	170900	194651410	1980	1980	1980	1980	0
173	20240429	170800	194651410	1980	1980	1980	1980	0
174	20240429	170700	194651410	1980	1980	1980	1980	0
175	20240429	170600	194651410	1980	1980	1980	1980	0
176	20240429	170500	194651410	1980	1980	1980	1980	0
177	20240429	170400	194651410	1980	1980	1980	1980	0
178	20240429	170300	194651410	1980	1980	1980	1980	0
179	20240429	170200	194651410	1980	1980	1980	1980	0
180	20240429	170100	194651410	1980	1980	1980	1980	0
181	20240429	170000	194651410	1980	1980	1980	1980	0
182	20240429	165900	194651410	1980	1980	1980	1980	6563
183	20240429	165800	194651410	1980	1980	1980	1980	0
184	20240429	165700	194651410	1980	1980	1980	1980	0
185	20240429	165600	194651410	1980	1980	1980	1980	0
186	20240429	165500	194651410	1980	1980	1980	1980	0
187	20240429	165400	194651410	1980	1980	1980	1980	0
188	20240429	165300	194651410	1980	1980	1980	1980	0
189	20240429	165200	194651410	1980	1980	1980	1980	0
190	20240429	165100	194651410	1980	1980	1980	1980	0
191	20240429	165000	194651410	1980	1980	1980	1980	0
192	20240429	164900	194651410	1980	1980	1980	1980	0
193	20240429	164800	194651410	1980	1980	1980	1980	0
194	20240429	164700	194651410	1980	1980	1980	1980	0
195	20240429	164600	194651410	1980	1980	1980	1980	0
196	20240429	164500	194651410	1980	1980	1980	1980	0
197	20240429	164400	194651410	1980	1980	1980	1980	0
198	20240429	164300	194651410	1980	1980	1980	1980	0
199	20240429	164200	194651410	1980	1980	1980	1980	0
200	20240429	164100	194651410	1980	1980	1980	1980	0
201	20240429	164000	194651410	1980	1980	1980	1980	0
202	20240429	163900	194651410	1980	1980	1980	1980	0
203	20240429	163800	194651410	1980	1980	1980	1980	0
204	20240429	163700	194651410	1980	1980	1980	1980	0
205	20240429	163600	194651410	1980	1980	1980	1980	0
206	20240429	163500	194651410	1980	1980	1980	1980	0
207	20240429	163400	194651410	1980	1980	1980	1980	0
208	20240429	163300	194651410	1980	1980	1980	1980	0
209	20240429	163200	194651410	1980	1980	1980	1980	0
210	20240429	163100	194651410	1980	1980	1980	1980	0
211	20240429	163000	194651410	1980	1980	1980	1980	0
212	20240429	162900	194651410	1980	1980	1980	1980	6563
213	20240429	162800	194651410	1980	1980	1980	1980	0
214	20240429	162700	194651410	1980	1980	1980	1980	0
215	20240429	162600	194651410	1980	1980	1980	1980	0
216	20240429	162500	194651410	1980	1980	1980	1980	0
217	20240429	162400	194651410	1980	1980	1980	1980	0
218	20240429	162300	194651410	1980	1980	1980	1980	0
219	20240429	162200	194651410	1980	1980	1980	1980	0
220	20240429	162100	194651410	1980	1980	1980	1980	0
221	20240429	162000	194651410	1980	1980	1980	1980	0
222	20240429	161900	194651410	1980	1980	1980	1980	0
223	20240429	161800	194651410	1980	1980	1980	1980	0
224	20240429	161700	194651410	1980	1980	1980	1980	0
225	20240429	161600	194651410	1980	1980	1980	1980	0
226	20240429	161500	194651410	1980	1980	1980	1980	0
227	20240429	161400	194651410	1980	1980	1980	1980	0
228	20240429	161300	194651410	1980	1980	1980	1980	0
229	20240429	161200	194651410	1980	1980	1980	1980	0
230	20240429	161100	194651410	1980	1980	1980	1980	0
231	20240429	161000	194651410	1980	1980	1980	1980	0
232	20240429	160900	194651410	1980	1980	1980	1980	0
233	20240429	160800	194651410	1980	1980	1980	1980	0
234	20240429	160700	194651410	1980	1980	1980	1980	0
235	20240429	160600	194651410	1980	1980	1980	1980	0
236	20240429	160500	194651410	1980	1980	1980	1980	0
237	20240429	160400	194651410	1980	1980	1980	1980	0
238	20240429	160300	194651410	1980	1980	1980	1980	0
239	20240429	160200	194651410	1980	1980	1980	1980	0
240	20240429	160100	194651410	1980	1980	1980	1980	0
241	20240429	160000	194651410	1980	1980	1980	1980	0
242	20240429	155900	194651410	1980	1980	1980	1980	6563
243	20240429	155800	194651410	1980	1980	1980	1980	0
244	20240429	155700	194651410	1980	1980	1980	1980	0
245	20240429	155600	194651410	1980	1980	1980	1980	0
246	20240429	155500	194651410	1980	1980	1980	1980	0
247	20240429	155400	194651410	1980	1980	1980	1980	0
248	20240429	155300	194651410	1980	1980	1980	1980	0
249	20240429	155200	194651410	1980	1980	1980	1980	0
250	20240429	155100	194651410	1980	1980	1980	1980	0
251	20240429	155000	194651410	1980	1980	1980	1980	0
252	20240429	154900	194651410	1980	1980	1980	1980	0
253	20240429	154800	194651410	1980	1980	1980	1980	0
254	20240429	154700	194651410	1980	1980	1980	1980	0
255	20240429	154600	194651410	1980	1980	1980	1980	0
256	20240429	154500	194651410	1980	1980	1980	1980	0
257	20240429	154400	194651410	1980	1980	1980	1980	0
258	20240429	154300	194651410	1980	1980	1980	1980	0
259	20240429	154200	194651410	1980	1980	1980	1980	0
260	20240429	154100	194651410	1980	1980	1980	1980	0
261	20240429	154000	194651410	1980	1980	1980	1980	0
262	20240429	153900	194651410	1980	1980	1980	1980	0
263	20240429	153800	194651410	1980	1980	1980	1980	0
264	20240429	153700	194651410	1980	1980	1980	1980	0
265	20240429	153600	194651410	1980	1980	1980	1980	0
266	20240429	153500	194651410	1980	1980	1980	1980	0
267	20240429	153400	194651410	1980	1980	1980	1980	0
268	20240429	153300	194651410	1980	1980	1980	1980	0
269	20240429	153200	194651410	1980	1980	1980	1980	0
270	20240429	153100	194651410	1980	1980	1980	1980	0
271	20240429	153000	194651410	1980	1980	1980	1980	6563
272	20240429	152900	181656670	1990	1990	1990	1990	0
273	20240429	152800	181656670	1990	1990	1990	1990	0
274	20240429	152700	181656670	1990	1990	1990	1990	0
275	20240429	152600	181656670	1990	1990	1990	1990	0
276	20240429	152500	181656670	1990	1990	1990	1990	0
277	20240429	152400	181656670	1990	1990	1990	1990	0
278	20240429	152300	181656670	1990	1990	1990	1990	0
279	20240429	152200	181656670	1990	1990	1990	1990	0
280	20240429	152100	181656670	1990	1990	1990	1990	0
281	20240429	152000	181656670	1990	1990	1990	1990	0
282	20240429	151900	181656670	1990	1990	1990	1985	25
283	20240429	151800	181606933	1985	1985	1986	1985	113
284	20240429	151700	181382518	1986	1990	1990	1985	4425
285	20240429	151600	172588476	1990	1992	1992	1990	479
286	20240429	151500	171634772	1991	1991	1991	1991	0
287	20240429	151400	171634772	1991	1991	1991	1991	0
288	20240429	151300	171634772	1991	1991	1991	1991	0
289	20240429	151200	171634772	1991	1991	1991	1991	0
290	20240429	151100	171634772	1991	1993	1993	1991	415
291	20240429	151000	170808402	1991	1998	1998	1991	19
292	20240429	150900	170770458	1994	1994	1994	1994	3501
293	20240429	150800	163789464	1998	1998	1998	1998	500
294	20240429	150700	162790464	1998	1997	1998	1997	1081
295	20240429	150600	160631045	1998	1996	1998	1996	8
296	20240429	150500	160615071	1996	1994	1996	1994	763
297	20240429	150400	159093609	1994	1992	1994	1992	2445
298	20240429	150300	154222833	1992	1990	1992	1990	66
299	20240429	150200	154091363	1992	1990	1992	1990	25
300	20240429	150100	154041565	1992	1991	1992	1990	1454
301	20240429	150000	151146638	1990	1991	1991	1990	23
302	20240429	145900	151100846	1990	1991	1991	1990	152
303	20240429	145800	150798215	1991	1991	1991	1991	1
304	20240429	145700	150796224	1992	1992	1992	1991	267
305	20240429	145600	150264604	1992	1992	1992	1992	12
306	20240429	145500	150240700	1991	1991	1991	1991	1
307	20240429	145400	150238709	1992	1993	1993	1992	508
308	20240429	145300	149226712	1994	1994	1994	1994	112
309	20240429	145200	149003384	1994	1994	1994	1994	14
310	20240429	145100	148975468	1994	1994	1994	1994	10
311	20240429	145000	148955528	1992	1993	1993	1992	33
312	20240429	144900	148889760	1994	1996	1996	1994	978
313	20240429	144800	146939317	1996	1996	1996	1996	0
314	20240429	144700	146939317	1996	1996	1996	1996	1
315	20240429	144600	146937321	1998	1997	1998	1996	1001
316	20240429	144500	144938562	1996	1996	1996	1996	0
317	20240429	144400	144938562	1996	1997	1997	1996	3
318	20240429	144300	144932572	1997	1999	1999	1997	2000
319	20240429	144200	140936254	2000	2000	2000	2000	0
320	20240429	144100	140936254	2000	2000	2000	2000	0
321	20240429	144000	140936254	2000	2000	2000	2000	100
322	20240429	143900	140736254	2000	2000	2000	2000	0
323	20240429	143800	140736254	2000	2000	2000	2000	0
324	20240429	143700	140736254	2000	2000	2000	2000	0
325	20240429	143600	140736254	2000	2000	2000	2000	0
326	20240429	143500	140736254	2000	2000	2000	2000	0
327	20240429	143400	140736254	2000	2000	2000	2000	0
328	20240429	143300	140736254	2000	2000	2000	2000	0
329	20240429	143200	140736254	2000	2000	2000	2000	343
330	20240429	143100	140050254	2000	2000	2000	2000	11
331	20240429	143000	140028254	2000	2000	2000	2000	3
332	20240429	142900	140022254	2000	2000	2000	2000	0
333	20240429	142800	140022254	2000	2000	2000	2000	0
334	20240429	142700	140022254	2000	2000	2000	2000	10
335	20240429	142600	140002254	2000	2000	2000	2000	0
336	20240429	142500	140002254	2000	2000	2000	2000	0
337	20240429	142400	140002254	2000	2000	2000	2000	17
338	20240429	142300	139968254	2000	2000	2000	2000	432
339	20240429	142200	139104254	1999	1999	1999	1999	50
340	20240429	142100	139004304	2000	2000	2000	2000	0
341	20240429	142000	139004304	2000	2000	2000	2000	0
342	20240429	141900	139004304	2000	2000	2000	2000	0
343	20240429	141800	139004304	2000	2000	2000	2000	100
344	20240429	141700	138804304	2000	2000	2000	2000	0
345	20240429	141600	138804304	2000	2000	2000	2000	100
346	20240429	141500	138604304	2000	2000	2000	2000	0
347	20240429	141400	138604304	2000	2000	2000	2000	55
348	20240429	141300	138494304	2000	2000	2000	2000	1050
349	20240429	141200	136394304	2005	2005	2005	2005	0
350	20240429	141100	136394304	2005	2005	2005	2005	20
351	20240429	141000	136354204	2005	2005	2005	2005	14
352	20240429	140900	136326134	2005	2005	2005	2005	0
353	20240429	140800	136326134	2005	2005	2005	2005	460
354	20240429	140700	135403834	2005	2005	2005	2005	0
355	20240429	140600	135403834	2005	2005	2005	2005	0
356	20240429	140500	135403834	2005	2005	2005	2005	186
357	20240429	140400	135030904	2010	2010	2010	2010	0
358	20240429	140300	135030904	2010	2010	2010	2010	0
359	20240429	140200	135030904	2010	2010	2010	2010	0
360	20240429	140100	135030904	2010	2010	2010	2010	9
361	20240429	140000	135012814	2010	2010	2010	2010	0
362	20240429	135900	135012814	2010	2010	2010	2010	0
363	20240429	135800	135012814	2010	2010	2010	2010	0
364	20240429	135700	135012814	2010	2010	2010	2010	0
365	20240429	135600	135012814	2010	2010	2010	2010	10
366	20240429	135500	134992714	2010	2010	2010	2010	11
367	20240429	135400	134970604	2010	2010	2010	2010	119
368	20240429	135300	134731414	2010	2005	2010	2005	1051
369	20240429	135200	132619159	2005	2005	2005	2005	250
370	20240429	135100	132117909	2005	2005	2005	2005	0
371	20240429	135000	132117909	2005	2005	2005	2005	0
372	20240429	134900	132117909	2005	2005	2005	2005	2
373	20240429	134800	132113899	2005	2005	2005	2005	130
374	20240429	134700	131853249	2005	2005	2005	2005	100
375	20240429	134600	131652749	2005	2005	2005	2005	40
376	20240429	134500	131572549	2005	2005	2005	2005	50
377	20240429	134400	131472299	2005	2005	2005	2005	0
378	20240429	134300	131472299	2005	2005	2005	2005	0
379	20240429	134200	131472299	2005	2005	2005	2005	40
380	20240429	134100	131392099	2005	2005	2005	2005	0
381	20240429	134000	131392099	2005	2005	2005	2005	0
382	20240429	133900	131392099	2005	2005	2005	2005	0
383	20240429	133800	131392099	2005	2005	2005	2005	0
384	20240429	133700	131392099	2005	2005	2005	2005	0
385	20240429	133600	131392099	2005	2005	2005	2005	0
386	20240429	133500	131392099	2005	2005	2005	2005	0
387	20240429	133400	131392099	2005	2005	2005	2005	11
388	20240429	133300	131370044	2005	2005	2005	2005	0
389	20240429	133200	131370044	2005	2005	2005	2005	0
390	20240429	133100	131370044	2005	2005	2005	2005	0
391	20240429	133000	131370044	2005	2005	2005	2005	0
392	20240429	132900	131370044	2005	2005	2005	2005	0
393	20240429	132800	131370044	2005	2005	2005	2005	10
394	20240429	132700	131349994	2005	2005	2005	2005	0
395	20240429	132600	131349994	2005	2005	2005	2005	0
396	20240429	132500	131349994	2005	2005	2005	2005	14
397	20240429	132400	131321924	2005	2005	2005	2005	0
398	20240429	132300	131321924	2005	2005	2005	2005	0
399	20240429	132200	131321924	2005	2005	2005	2005	0
400	20240429	132100	131321924	2005	2005	2005	2005	0
401	20240429	132000	131321924	2005	2005	2005	2005	0
402	20240429	131900	131321924	2005	2005	2005	2005	0
403	20240429	131800	131321924	2005	2005	2005	2005	0
404	20240429	131700	131321924	2005	2005	2005	2005	0
405	20240429	131600	131321924	2005	2005	2005	2005	14
406	20240429	131500	131293854	2005	2005	2005	2005	0
407	20240429	131400	131293854	2005	2005	2005	2005	0
408	20240429	131300	131293854	2005	2005	2005	2005	11
409	20240429	131200	131271799	2000	2000	2000	2000	1297
410	20240429	131100	128677799	2000	2000	2000	2000	0
411	20240429	131000	128677799	2000	2000	2000	2000	0
412	20240429	130900	128677799	2000	2000	2000	2000	0
413	20240429	130800	128677799	2000	2000	2000	2000	11
414	20240429	130700	128655799	2000	2000	2000	2000	0
415	20240429	130600	128655799	2000	2000	2000	2000	0
416	20240429	130500	128655799	2000	2000	2000	2000	0
417	20240429	130400	128655799	2000	2000	2000	2000	17
418	20240429	130300	128621799	2000	2000	2000	2000	0
419	20240429	130200	128621799	2000	2000	2000	2000	0
420	20240429	130100	128621799	2000	2000	2000	2000	0
421	20240429	130000	128621799	2000	2000	2000	2000	23
422	20240429	125900	128575799	1999	1999	1999	1999	445
423	20240429	125800	127686244	1999	1999	1999	1999	0
424	20240429	125700	127686244	1999	1999	1999	1999	0
425	20240429	125600	127686244	1999	1999	1999	1999	0
426	20240429	125500	127686244	1999	1999	1999	1999	0
427	20240429	125400	127686244	1999	1999	1999	1999	1
428	20240429	125300	127684245	1999	1999	1999	1999	0
429	20240429	125200	127684245	1999	1999	1999	1999	0
430	20240429	125100	127684245	1999	1999	1999	1999	0
431	20240429	125000	127684245	1999	1999	1999	1999	31
432	20240429	124900	127622276	2000	2000	2000	2000	0
433	20240429	124800	127622276	2000	2000	2000	2000	0
434	20240429	124700	127622276	2000	2000	2000	2000	0
435	20240429	124600	127622276	2000	2000	2000	2000	0
436	20240429	124500	127622276	2000	2000	2000	2000	0
437	20240429	124400	127622276	2000	2000	2000	2000	342
438	20240429	124300	126938276	2000	2000	2000	2000	669
439	20240429	124200	125600276	2000	2000	2000	2000	10
440	20240429	124100	125580276	2000	2000	2000	2000	44
441	20240429	124000	125492276	2000	2000	2000	2000	0
442	20240429	123900	125492276	2000	2000	2000	2000	0
443	20240429	123800	125492276	2000	2000	2000	2000	0
444	20240429	123700	125492276	2000	1998	2000	1997	111
445	20240429	123600	125270530	1997	1998	1999	1997	122
446	20240429	123500	125026873	1998	1998	1998	1998	0
447	20240429	123400	125026873	1998	1998	1998	1998	0
448	20240429	123300	125026873	1998	1998	1998	1998	1
449	20240429	123200	125024875	1997	1997	1997	1997	0
450	20240429	123100	125024875	1997	1997	1997	1997	0
451	20240429	123000	125024875	1997	1997	1997	1997	0
452	20240429	122900	125024875	1997	1999	1999	1997	510
453	20240429	122800	124006307	1999	2000	2000	1999	136
454	20240429	122700	123734400	2005	2005	2005	2005	0
455	20240429	122600	123734400	2005	2005	2005	2005	0
456	20240429	122500	123734400	2005	2005	2005	2005	11
457	20240429	122400	123712345	2005	2005	2005	2005	0
458	20240429	122300	123712345	2005	2005	2005	2005	0
459	20240429	122200	123712345	2005	2005	2005	2005	0
460	20240429	122100	123712345	2005	2005	2005	2005	0
461	20240429	122000	123712345	2005	2005	2005	2005	0
462	20240429	121900	123712345	2005	2005	2005	2005	0
463	20240429	121800	123712345	2005	2005	2005	2005	0
464	20240429	121700	123712345	2005	2005	2005	2005	11
465	20240429	121600	123690290	2000	2000	2000	2000	0
466	20240429	121500	123690290	2000	2000	2000	2000	0
467	20240429	121400	123690290	2000	2000	2000	2000	0
468	20240429	121300	123690290	2000	2000	2000	2000	0
469	20240429	121200	123690290	2000	2000	2000	2000	0
470	20240429	121100	123690290	2000	1999	2000	1999	2163
471	20240429	121000	119364390	2000	1997	2000	1997	2
472	20240429	120900	119360393	1995	1995	1995	1995	1015
473	20240429	120800	117335468	1995	1994	1995	1994	1018
474	20240429	120700	115304561	1993	1993	1993	1993	0
475	20240429	120600	115304561	1993	1993	1993	1993	1
476	20240429	120500	115302568	1992	1992	1992	1992	0
477	20240429	120400	115302568	1992	1992	1992	1992	184
478	20240429	120300	114936040	1992	1992	1992	1992	0
479	20240429	120200	114936040	1992	1992	1992	1992	0
480	20240429	120100	114936040	1992	1992	1992	1992	0
481	20240429	120000	114936040	1992	1992	1992	1992	0
482	20240429	115900	114936040	1992	1992	1992	1992	0
483	20240429	115800	114936040	1992	1992	1992	1992	1173
484	20240429	115700	112599424	1993	1999	1999	1993	6188
485	20240429	115600	100253058	2000	2000	2000	2000	30
486	20240429	115500	100193058	2000	2000	2000	2000	0
487	20240429	115400	100193058	2000	2000	2000	2000	0
488	20240429	115300	100193058	2000	2000	2000	2000	0
489	20240429	115200	100193058	2000	2000	2000	2000	10
490	20240429	115100	100173058	2000	2000	2000	2000	10
491	20240429	115000	100153058	2000	2000	2000	2000	0
492	20240429	114900	100153058	2000	2000	2000	2000	0
493	20240429	114800	100153058	2000	2000	2000	2000	0
494	20240429	114700	100153058	2000	2000	2000	2000	0
495	20240429	114600	100153058	2000	2000	2000	2000	2
496	20240429	114500	100149058	2000	2000	2000	2000	50
497	20240429	114400	100049058	1998	1998	1998	1998	0
498	20240429	114300	100049058	1998	1998	1998	1998	231
499	20240429	114200	99587520	2000	2000	2000	2000	19
500	20240429	114100	99549520	2000	2000	2000	2000	4
501	20240429	114000	99541520	1998	1998	1998	1998	1
502	20240429	113900	99539522	2000	2000	2000	2000	0
503	20240429	113800	99539522	2000	2000	2000	1999	189
504	20240429	113700	99161709	2000	2000	2000	2000	11
505	20240429	113600	99139709	2000	2000	2000	2000	0
506	20240429	113500	99139709	2000	2000	2000	2000	41
507	20240429	113400	99057709	2005	2005	2005	2005	0
508	20240429	113300	99057709	2005	2005	2005	2005	0
509	20240429	113200	99057709	2005	2005	2005	2005	0
510	20240429	113100	99057709	2005	2005	2005	2005	0
511	20240429	113000	99057709	2005	2005	2005	2005	0
512	20240429	112900	99057709	2005	2005	2005	2005	5
513	20240429	112800	99047684	2005	2005	2005	2005	0
514	20240429	112700	99047684	2005	2005	2005	2005	0
515	20240429	112600	99047684	2005	2005	2005	2005	0
516	20240429	112500	99047684	2005	2005	2005	2005	11
517	20240429	112400	99025629	2005	2005	2005	2005	80
518	20240429	112300	98865229	2005	2005	2005	2005	300
519	20240429	112200	98263729	2005	2005	2005	2005	50
520	20240429	112100	98163479	2005	2005	2005	2005	0
521	20240429	112000	98163479	2005	2005	2005	2005	11
522	20240429	111900	98141424	2005	2005	2005	2005	10
523	20240429	111800	98121374	2005	2005	2005	2005	0
524	20240429	111700	98121374	2005	2005	2005	2005	1
525	20240429	111600	98119369	2005	2005	2005	2005	0
526	20240429	111500	98119369	2005	2005	2005	2005	33
527	20240429	111400	98053204	2005	2005	2005	2005	0
528	20240429	111300	98053204	2005	2005	2005	2005	0
529	20240429	111200	98053204	2005	2005	2005	2005	0
530	20240429	111100	98053204	2005	2005	2005	2005	19
531	20240429	111000	98015109	2005	2005	2005	2005	4
532	20240429	110900	98007089	2000	1998	2005	1998	121
533	20240429	110800	97765086	2005	1999	2005	1999	2
534	20240429	110700	97761082	2005	1998	2005	1998	2
535	20240429	110600	97757079	1998	1998	1998	1998	0
536	20240429	110500	97757079	1998	1998	1998	1998	0
537	20240429	110400	97757079	1998	1998	1998	1998	0
538	20240429	110300	97757079	1998	1998	1998	1998	0
539	20240429	110200	97757079	1998	1998	1998	1998	101
540	20240429	110100	97555281	1997	1997	1997	1997	2
541	20240429	110000	97551287	1998	1998	1998	1998	163
542	20240429	105900	97225613	2005	2005	2005	2005	0
543	20240429	105800	97225613	2005	2005	2005	2005	0
544	20240429	105700	97225613	2005	2005	2005	2005	0
545	20240429	105600	97225613	2005	2005	2005	2005	11
546	20240429	105500	97203558	2005	2005	2005	2005	15
547	20240429	105400	97173483	2005	2005	2005	2005	11
548	20240429	105300	97151428	2005	2005	2005	2005	0
549	20240429	105200	97151428	2005	2005	2005	2005	0
550	20240429	105100	97151428	2005	2005	2005	2005	0
551	20240429	105000	97151428	2005	2005	2005	2005	0
552	20240429	104900	97151428	2005	2005	2005	2005	0
553	20240429	104800	97151428	2005	2005	2005	2005	11
554	20240429	104700	97129373	2005	2005	2005	2005	0
555	20240429	104600	97129373	2005	2005	2005	2005	11
556	20240429	104500	97107318	2005	2005	2005	2005	2
557	20240429	104400	97103308	2005	2005	2005	2005	0
558	20240429	104300	97103308	2005	2005	2005	2005	11
559	20240429	104200	97081253	2005	2005	2005	2005	0
560	20240429	104100	97081253	2005	2005	2005	2005	0
561	20240429	104000	97081253	2005	2005	2005	2005	0
562	20240429	103900	97081253	2005	2005	2005	2005	0
563	20240429	103800	97081253	2005	2005	2005	2005	0
564	20240429	103700	97081253	2005	2005	2005	2005	0
565	20240429	103600	97081253	2005	2005	2005	2005	0
566	20240429	103500	97081253	2005	2005	2005	2005	0
567	20240429	103400	97081253	2005	2005	2005	2005	0
568	20240429	103300	97081253	2005	2005	2005	2005	0
569	20240429	103200	97081253	2005	2005	2005	2005	0
570	20240429	103100	97081253	2005	2005	2005	2005	0
571	20240429	103000	97081253	2005	2005	2005	2005	0
572	20240429	102900	97081253	2005	2005	2005	2005	1
573	20240429	102800	97079248	2005	2005	2005	2005	51
574	20240429	102700	96976993	2005	2005	2005	2005	1
575	20240429	102600	96974988	2005	2005	2005	2005	0
576	20240429	102500	96974988	2005	2005	2005	2005	0
577	20240429	102400	96974988	2005	2005	2005	2005	363
578	20240429	102300	96247173	2010	2010	2010	2010	0
579	20240429	102200	96247173	2010	2010	2010	2010	11
580	20240429	102100	96225063	2010	2010	2010	2010	12
581	20240429	102000	96200943	2010	2010	2010	2010	0
582	20240429	101900	96200943	2010	2010	2010	2010	101
583	20240429	101800	95997933	2010	2010	2010	2010	105
584	20240429	101700	95786883	2010	2010	2010	2010	500
585	20240429	101600	94781883	2010	2010	2010	2010	90
586	20240429	101500	94600983	2010	2005	2010	2005	249
587	20240429	101400	94101683	2005	2000	2005	2000	2311
588	20240429	101300	89475128	1999	1994	1999	1994	2605
589	20240429	101200	84272637	1994	1994	1994	1994	1147
590	20240429	101100	81985519	1994	1994	1994	1994	11
591	20240429	101000	81963585	1994	1994	1994	1994	12
592	20240429	100900	81939657	1994	1994	1994	1994	2
593	20240429	100800	81935669	1994	1994	1994	1994	22
594	20240429	100700	81891801	1994	1993	1994	1993	2
595	20240429	100600	81887814	1993	1992	1993	1992	66
596	20240429	100500	81756277	1990	1991	1991	1990	127
597	20240429	100400	81503546	1991	1991	1991	1991	0
598	20240429	100300	81503546	1991	1991	1991	1988	1463
599	20240429	100200	78593907	1991	1991	1991	1991	0
600	20240429	100100	78593907	1991	1991	1991	1991	4
601	20240429	100000	78585943	1990	1991	1991	1990	6
602	20240429	095900	78573999	1991	1991	1991	1991	13
603	20240429	095800	78548116	1990	1990	1990	1990	1
604	20240429	095700	78546126	1990	1990	1990	1990	23
605	20240429	095600	78500356	1988	1988	1988	1988	3
606	20240429	095500	78494392	1988	1991	1991	1988	1004
607	20240429	095400	76497827	1994	1993	1994	1993	35
608	20240429	095300	76428061	1991	1995	1995	1991	2147
609	20240429	095200	72148376	1996	1996	1996	1996	419
610	20240429	095100	71312052	1996	1996	1996	1996	100
611	20240429	095000	71112452	1995	1995	1995	1995	201
612	20240429	094900	70711457	1996	1996	1996	1996	46
613	20240429	094800	70619641	1997	1996	1997	1996	412
614	20240429	094700	69797102	1996	1991	1996	1991	57
615	20240429	094600	69683607	1991	1990	1991	1990	1342
616	20240429	094500	67011686	1988	1988	1993	1988	3668
617	20240429	094400	59715881	1988	1988	1988	1988	21
618	20240429	094300	59674133	1988	1988	1988	1988	4
619	20240429	094200	59666181	1986	1987	1987	1986	20
620	20240429	094100	59626458	1987	1991	1991	1987	559
621	20240429	094000	58515152	1989	1989	1989	1989	210
622	20240429	093900	58097462	1989	1989	1989	1989	10
623	20240429	093800	58077572	1989	1992	1992	1989	1673
624	20240429	093700	54747416	1993	1993	1993	1993	0
625	20240429	093600	54747416	1993	1993	1993	1993	11
626	20240429	093500	54725493	1993	1993	1993	1993	86
627	20240429	093400	54554095	1993	1993	1993	1993	0
628	20240429	093300	54554095	1993	1993	1993	1993	0
629	20240429	093200	54554095	1993	1993	1993	1993	4
630	20240429	093100	54546123	1993	1993	1993	1993	0
631	20240429	093000	54546123	1993	1993	1993	1993	0
632	20240429	092900	54546123	1993	1993	1993	1991	15
633	20240429	092800	54516234	1993	1992	1993	1992	1092
634	20240429	092700	52340888	1992	1992	1992	1992	1
635	20240429	092600	52338896	1996	1991	1996	1990	952
636	20240429	092500	50443816	1992	1998	1998	1992	2405
637	20240429	092400	45643089	1999	1999	1999	1999	513
638	20240429	092300	44617602	1999	1999	2005	1999	41
639	20240429	092200	44535637	1999	2015	2015	1999	5241
640	20240429	092100	34033585	2000	2040	2040	2000	8050
641	20240429	092000	17911870	2020	2020	2020	2020	0
642	20240429	091900	17911870	2020	2025	2025	2020	215
643	20240429	091800	17477550	2045	2045	2045	2045	0
644	20240429	091700	17477550	2045	2035	2045	2035	458
645	20240429	091600	16543725	2030	2020	2030	2020	467
646	20240429	091500	15597840	2020	2020	2020	2020	0
647	20240429	091400	15597840	2020	2020	2020	2020	4
648	20240429	091300	15589760	2015	2015	2015	2015	1
649	20240429	091200	15587745	2020	2020	2020	2020	1
650	20240429	091100	15585725	2020	2020	2020	2020	12
651	20240429	091000	15561485	2020	2020	2020	2005	1003
652	20240429	090900	13545710	2025	2025	2025	2020	212
653	20240429	090800	13117455	2015	2015	2015	2015	0
654	20240429	090700	13117455	2015	2030	2030	2010	1336
655	20240429	090600	10424555	2040	2040	2040	2040	0
656	20240429	090500	10424555	2040	2040	2040	2040	0
657	20240429	090400	10424555	2040	2040	2050	2025	3023
658	20240429	090300	4294375	2020	2020	2020	2020	0
659	20240429	090200	4294375	2020	2035	2035	2020	469
660	20240429	090100	3343650	2070	2070	2070	2070	0
661	20240429	090000	3343650	2070	2045	2070	2030	1630