KissMeData/011930/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	185700	2333404783	2005	2005	2005	2005	20754
3	20240112	185600	2333404783	2005	2005	2005	2005	0
4	20240112	185500	2333404783	2005	2005	2005	2005	0
5	20240112	185400	2333404783	2005	2005	2005	2005	0
6	20240112	185300	2333404783	2005	2005	2005	2005	0
7	20240112	185200	2333404783	2005	2005	2005	2005	0
8	20240112	185100	2333404783	2005	2005	2005	2005	0
9	20240112	185000	2333404783	2005	2005	2005	2005	0
10	20240112	184900	2333404783	2005	2005	2005	2005	0
11	20240112	184800	2333404783	2005	2005	2005	2005	0
12	20240112	184700	2333404783	2005	2005	2005	2005	0
13	20240112	184600	2333404783	2005	2005	2005	2005	0
14	20240112	184500	2333404783	2005	2005	2005	2005	0
15	20240112	184400	2333404783	2005	2005	2005	2005	0
16	20240112	184300	2333404783	2005	2005	2005	2005	0
17	20240112	184200	2333404783	2005	2005	2005	2005	0
18	20240112	184100	2333404783	2005	2005	2005	2005	0
19	20240112	184000	2333404783	2005	2005	2005	2005	0
20	20240112	183900	2333404783	2005	2005	2005	2005	0
21	20240112	183800	2333404783	2005	2005	2005	2005	0
22	20240112	183700	2333404783	2005	2005	2005	2005	0
23	20240112	183600	2333404783	2005	2005	2005	2005	0
24	20240112	183500	2333404783	2005	2005	2005	2005	0
25	20240112	183400	2333404783	2005	2005	2005	2005	0
26	20240112	183300	2333404783	2005	2005	2005	2005	0
27	20240112	183200	2333404783	2005	2005	2005	2005	0
28	20240112	183100	2333404783	2005	2005	2005	2005	0
29	20240112	183000	2333404783	2005	2005	2005	2005	0
30	20240112	182900	2333404783	2005	2005	2005	2005	0
31	20240112	182800	2333404783	2005	2005	2005	2005	0
32	20240112	182700	2333404783	2005	2005	2005	2005	20754
33	20240112	182600	2333404783	2005	2005	2005	2005	0
34	20240112	182500	2333404783	2005	2005	2005	2005	0
35	20240112	182400	2333404783	2005	2005	2005	2005	0
36	20240112	182300	2333404783	2005	2005	2005	2005	0
37	20240112	182200	2333404783	2005	2005	2005	2005	0
38	20240112	182100	2333404783	2005	2005	2005	2005	0
39	20240112	182000	2333404783	2005	2005	2005	2005	0
40	20240112	181900	2333404783	2005	2005	2005	2005	0
41	20240112	181800	2333404783	2005	2005	2005	2005	0
42	20240112	181700	2333404783	2005	2005	2005	2005	0
43	20240112	181600	2333404783	2005	2005	2005	2005	0
44	20240112	181500	2333404783	2005	2005	2005	2005	0
45	20240112	181400	2333404783	2005	2005	2005	2005	0
46	20240112	181300	2333404783	2005	2005	2005	2005	0
47	20240112	181200	2333404783	2005	2005	2005	2005	0
48	20240112	181100	2333404783	2005	2005	2005	2005	0
49	20240112	181000	2333404783	2005	2005	2005	2005	0
50	20240112	180900	2333404783	2005	2005	2005	2005	0
51	20240112	180800	2333404783	2005	2005	2005	2005	0
52	20240112	180700	2333404783	2005	2005	2005	2005	0
53	20240112	180600	2333404783	2005	2005	2005	2005	0
54	20240112	180500	2333404783	2005	2005	2005	2005	0
55	20240112	180400	2333404783	2005	2005	2005	2005	0
56	20240112	180300	2333404783	2005	2005	2005	2005	0
57	20240112	180200	2333404783	2005	2005	2005	2005	0
58	20240112	180100	2333404783	2005	2005	2005	2005	0
59	20240112	180000	2333404783	2005	2005	2005	2005	0
60	20240112	175900	2333404783	2005	2005	2005	2005	0
61	20240112	175800	2333404783	2005	2005	2005	2005	0
62	20240112	175700	2333404783	2005	2005	2005	2005	20754
63	20240112	175600	2333404783	2005	2005	2005	2005	0
64	20240112	175500	2333404783	2005	2005	2005	2005	0
65	20240112	175400	2333404783	2005	2005	2005	2005	0
66	20240112	175300	2333404783	2005	2005	2005	2005	0
67	20240112	175200	2333404783	2005	2005	2005	2005	0
68	20240112	175100	2333404783	2005	2005	2005	2005	0
69	20240112	175000	2333404783	2005	2005	2005	2005	0
70	20240112	174900	2333404783	2005	2005	2005	2005	0
71	20240112	174800	2333404783	2005	2005	2005	2005	0
72	20240112	174700	2333404783	2005	2005	2005	2005	0
73	20240112	174600	2333404783	2005	2005	2005	2005	0
74	20240112	174500	2333404783	2005	2005	2005	2005	0
75	20240112	174400	2333404783	2005	2005	2005	2005	0
76	20240112	174300	2333404783	2005	2005	2005	2005	0
77	20240112	174200	2333404783	2005	2005	2005	2005	0
78	20240112	174100	2333404783	2005	2005	2005	2005	0
79	20240112	174000	2333404783	2005	2005	2005	2005	0
80	20240112	173900	2333404783	2005	2005	2005	2005	0
81	20240112	173800	2333404783	2005	2005	2005	2005	0
82	20240112	173700	2333404783	2005	2005	2005	2005	0
83	20240112	173600	2333404783	2005	2005	2005	2005	0
84	20240112	173500	2333404783	2005	2005	2005	2005	0
85	20240112	173400	2333404783	2005	2005	2005	2005	0
86	20240112	173300	2333404783	2005	2005	2005	2005	0
87	20240112	173200	2333404783	2005	2005	2005	2005	0
88	20240112	173100	2333404783	2005	2005	2005	2005	0
89	20240112	173000	2333404783	2005	2005	2005	2005	0
90	20240112	172900	2333404783	2005	2005	2005	2005	0
91	20240112	172800	2333404783	2005	2005	2005	2005	0
92	20240112	172700	2333404783	2005	2005	2005	2005	20754
93	20240112	172600	2333404783	2005	2005	2005	2005	0
94	20240112	172500	2333404783	2005	2005	2005	2005	0
95	20240112	172400	2333404783	2005	2005	2005	2005	0
96	20240112	172300	2333404783	2005	2005	2005	2005	0
97	20240112	172200	2333404783	2005	2005	2005	2005	0
98	20240112	172100	2333404783	2005	2005	2005	2005	0
99	20240112	172000	2333404783	2005	2005	2005	2005	0
100	20240112	171900	2333404783	2005	2005	2005	2005	0
101	20240112	171800	2333404783	2005	2005	2005	2005	0
102	20240112	171700	2333404783	2005	2005	2005	2005	0
103	20240112	171600	2333404783	2005	2005	2005	2005	0
104	20240112	171500	2333404783	2005	2005	2005	2005	0
105	20240112	171400	2333404783	2005	2005	2005	2005	0
106	20240112	171300	2333404783	2005	2005	2005	2005	0
107	20240112	171200	2333404783	2005	2005	2005	2005	0
108	20240112	171100	2333404783	2005	2005	2005	2005	0
109	20240112	171000	2333404783	2005	2005	2005	2005	0
110	20240112	170900	2333404783	2005	2005	2005	2005	0
111	20240112	170800	2333404783	2005	2005	2005	2005	0
112	20240112	170700	2333404783	2005	2005	2005	2005	0
113	20240112	170600	2333404783	2005	2005	2005	2005	0
114	20240112	170500	2333404783	2005	2005	2005	2005	0
115	20240112	170400	2333404783	2005	2005	2005	2005	0
116	20240112	170300	2333404783	2005	2005	2005	2005	0
117	20240112	170200	2333404783	2005	2005	2005	2005	0
118	20240112	170100	2333404783	2005	2005	2005	2005	0
119	20240112	170000	2333404783	2005	2005	2005	2005	0
120	20240112	165900	2333404783	2005	2005	2005	2005	0
121	20240112	165800	2333404783	2005	2005	2005	2005	0
122	20240112	165700	2333404783	2005	2005	2005	2005	20754
123	20240112	165600	2333404783	2005	2005	2005	2005	0
124	20240112	165500	2333404783	2005	2005	2005	2005	0
125	20240112	165400	2333404783	2005	2005	2005	2005	0
126	20240112	165300	2333404783	2005	2005	2005	2005	0
127	20240112	165200	2333404783	2005	2005	2005	2005	0
128	20240112	165100	2333404783	2005	2005	2005	2005	0
129	20240112	165000	2333404783	2005	2005	2005	2005	0
130	20240112	164900	2333404783	2005	2005	2005	2005	0
131	20240112	164800	2333404783	2005	2005	2005	2005	0
132	20240112	164700	2333404783	2005	2005	2005	2005	0
133	20240112	164600	2333404783	2005	2005	2005	2005	0
134	20240112	164500	2333404783	2005	2005	2005	2005	0
135	20240112	164400	2333404783	2005	2005	2005	2005	0
136	20240112	164300	2333404783	2005	2005	2005	2005	0
137	20240112	164200	2333404783	2005	2005	2005	2005	0
138	20240112	164100	2333404783	2005	2005	2005	2005	0
139	20240112	164000	2333404783	2005	2005	2005	2005	0
140	20240112	163900	2333404783	2005	2005	2005	2005	0
141	20240112	163800	2333404783	2005	2005	2005	2005	0
142	20240112	163700	2333404783	2005	2005	2005	2005	0
143	20240112	163600	2333404783	2005	2005	2005	2005	0
144	20240112	163500	2333404783	2005	2005	2005	2005	0
145	20240112	163400	2333404783	2005	2005	2005	2005	0
146	20240112	163300	2333404783	2005	2005	2005	2005	0
147	20240112	163200	2333404783	2005	2005	2005	2005	0
148	20240112	163100	2333404783	2005	2005	2005	2005	0
149	20240112	163000	2333404783	2005	2005	2005	2005	0
150	20240112	162900	2333404783	2005	2005	2005	2005	0
151	20240112	162800	2333404783	2005	2005	2005	2005	0
152	20240112	162700	2333404783	2005	2005	2005	2005	20754
153	20240112	162600	2333404783	2005	2005	2005	2005	0
154	20240112	162500	2333404783	2005	2005	2005	2005	0
155	20240112	162400	2333404783	2005	2005	2005	2005	0
156	20240112	162300	2333404783	2005	2005	2005	2005	0
157	20240112	162200	2333404783	2005	2005	2005	2005	0
158	20240112	162100	2333404783	2005	2005	2005	2005	0
159	20240112	162000	2333404783	2005	2005	2005	2005	0
160	20240112	161900	2333404783	2005	2005	2005	2005	0
161	20240112	161800	2333404783	2005	2005	2005	2005	0
162	20240112	161700	2333404783	2005	2005	2005	2005	0
163	20240112	161600	2333404783	2005	2005	2005	2005	0
164	20240112	161500	2333404783	2005	2005	2005	2005	0
165	20240112	161400	2333404783	2005	2005	2005	2005	0
166	20240112	161300	2333404783	2005	2005	2005	2005	0
167	20240112	161200	2333404783	2005	2005	2005	2005	0
168	20240112	161100	2333404783	2005	2005	2005	2005	0
169	20240112	161000	2333404783	2005	2005	2005	2005	0
170	20240112	160900	2333404783	2005	2005	2005	2005	0
171	20240112	160800	2333404783	2005	2005	2005	2005	0
172	20240112	160700	2333404783	2005	2005	2005	2005	0
173	20240112	160600	2333404783	2005	2005	2005	2005	0
174	20240112	160500	2333404783	2005	2005	2005	2005	0
175	20240112	160400	2333404783	2005	2005	2005	2005	0
176	20240112	160300	2333404783	2005	2005	2005	2005	0
177	20240112	160200	2333404783	2005	2005	2005	2005	0
178	20240112	160100	2333404783	2005	2005	2005	2005	0
179	20240112	160000	2333404783	2005	2005	2005	2005	0
180	20240112	155900	2333404783	2005	2005	2005	2005	0
181	20240112	155800	2333404783	2005	2005	2005	2005	0
182	20240112	155700	2333404783	2005	2005	2005	2005	20754
183	20240112	155600	2333404783	2005	2005	2005	2005	0
184	20240112	155500	2333404783	2005	2005	2005	2005	0
185	20240112	155400	2333404783	2005	2005	2005	2005	0
186	20240112	155300	2333404783	2005	2005	2005	2005	0
187	20240112	155200	2333404783	2005	2005	2005	2005	0
188	20240112	155100	2333404783	2005	2005	2005	2005	0
189	20240112	155000	2333404783	2005	2005	2005	2005	0
190	20240112	154900	2333404783	2005	2005	2005	2005	0
191	20240112	154800	2333404783	2005	2005	2005	2005	0
192	20240112	154700	2333404783	2005	2005	2005	2005	0
193	20240112	154600	2333404783	2005	2005	2005	2005	0
194	20240112	154500	2333404783	2005	2005	2005	2005	0
195	20240112	154400	2333404783	2005	2005	2005	2005	0
196	20240112	154300	2333404783	2005	2005	2005	2005	0
197	20240112	154200	2333404783	2005	2005	2005	2005	0
198	20240112	154100	2333404783	2005	2005	2005	2005	0
199	20240112	154000	2333404783	2005	2005	2005	2005	0
200	20240112	153900	2333404783	2005	2005	2005	2005	0
201	20240112	153800	2333404783	2005	2005	2005	2005	0
202	20240112	153700	2333404783	2005	2005	2005	2005	0
203	20240112	153600	2333404783	2005	2005	2005	2005	0
204	20240112	153500	2333404783	2005	2005	2005	2005	0
205	20240112	153400	2333404783	2005	2005	2005	2005	0
206	20240112	153300	2333404783	2005	2005	2005	2005	0
207	20240112	153200	2333404783	2005	2005	2005	2005	0
208	20240112	153100	2333404783	2005	2005	2005	2005	0
209	20240112	153000	2333404783	2005	2005	2005	2005	20754
210	20240112	152900	2291793013	2000	2000	2000	2000	0
211	20240112	152800	2291793013	2000	2000	2000	2000	0
212	20240112	152700	2291793013	2000	2000	2000	2000	0
213	20240112	152600	2291793013	2000	2000	2000	2000	0
214	20240112	152500	2291793013	2000	2000	2000	2000	0
215	20240112	152400	2291793013	2000	2000	2000	2000	0
216	20240112	152300	2291793013	2000	2000	2000	2000	0
217	20240112	152200	2291793013	2000	2000	2000	2000	0
218	20240112	152100	2291793013	2000	2000	2000	2000	0
219	20240112	152000	2291793013	2000	2000	2000	2000	0
220	20240112	151900	2291793013	2000	2000	2000	1999	642
221	20240112	151800	2290509016	2000	1999	2000	1997	1619
222	20240112	151700	2287273924	2000	2000	2000	1998	7881
223	20240112	151600	2271518838	2000	1999	2000	1998	6100
224	20240112	151500	2259329528	1999	1999	1999	1998	3872
225	20240112	151400	2251592485	1999	1999	2000	1999	2475
226	20240112	151300	2246644959	1999	1999	2000	1999	1323
227	20240112	151200	2244000119	1999	1998	1999	1998	1127
228	20240112	151100	2241747268	1999	1999	1999	1998	2280
229	20240112	151000	2237190149	1999	1998	1999	1998	333
230	20240112	150900	2236524636	1997	1998	1999	1997	1761
231	20240112	150800	2233006457	1999	1998	1999	1998	1078
232	20240112	150700	2230852611	1998	1998	1998	1998	119
233	20240112	150600	2230614849	1998	1997	1998	1997	511
234	20240112	150500	2229594371	1998	1997	1998	1997	6502
235	20240112	150400	2216609777	1997	1997	1997	1996	854
236	20240112	150300	2214904379	1997	1997	1997	1996	4137
237	20240112	150200	2206645890	1996	1996	1997	1996	154
238	20240112	150100	2206338496	1996	1997	1997	1996	440
239	20240112	150000	2205460026	1997	1997	1998	1997	347
240	20240112	145900	2204766731	1998	1998	1998	1997	271
241	20240112	145800	2204225521	1997	1997	1998	1997	13035
242	20240112	145700	2178194625	1997	1997	1997	1996	23002
243	20240112	145600	2132278392	1999	1999	1999	1999	50
244	20240112	145500	2132178442	1999	1998	1999	1998	39
245	20240112	145400	2132100518	1998	1999	1999	1997	572
246	20240112	145300	2130958092	1997	1998	1999	1997	3291
247	20240112	145200	2124383074	1998	1998	1998	1998	655
248	20240112	145100	2123074384	1998	1998	1998	1998	209
249	20240112	145000	2122656802	1998	1998	1999	1998	721
250	20240112	144900	2121216243	1998	1998	1998	1997	1573
251	20240112	144800	2118074316	1998	1998	1998	1997	458
252	20240112	144700	2117159587	1998	1998	1998	1998	767
253	20240112	144600	2115627121	1998	1998	1998	1998	243
254	20240112	144500	2115141607	1998	1998	1998	1997	500
255	20240112	144400	2114142807	1998	1998	1998	1997	989
256	20240112	144300	2112167754	1998	1998	1998	1998	721
257	20240112	144200	2110727196	1998	1998	1998	1998	160
258	20240112	144100	2110407516	1998	1997	1998	1997	686
259	20240112	144000	2109037573	1997	1997	1997	1997	935
260	20240112	143900	2107170378	1996	1997	1998	1996	3087
261	20240112	143800	2101005620	1997	1997	1998	1997	1071
262	20240112	143700	2098866712	1998	1998	1998	1997	757
263	20240112	143600	2097354980	1997	1997	1997	1996	6618
264	20240112	143500	2084138926	1997	1997	1997	1997	1079
265	20240112	143400	2081984163	1997	1997	1997	1997	7112
266	20240112	143300	2067781499	1997	1998	1998	1997	1465
267	20240112	143200	2064855394	1997	1997	1997	1997	10
268	20240112	143100	2064835424	1997	1998	1998	1997	35
269	20240112	143000	2064765498	1997	1997	1997	1997	1000
270	20240112	142900	2062768498	1997	1997	1998	1997	1837
271	20240112	142800	2059099122	1998	1998	1998	1998	167
272	20240112	142700	2058765456	1998	1998	1998	1998	3841
273	20240112	142600	2051091138	1998	1998	1998	1998	229
274	20240112	142500	2050633596	1998	1998	1998	1998	0
275	20240112	142400	2050633596	1998	1997	1998	1997	2456
276	20240112	142300	2045728923	1997	1997	1997	1997	2233
277	20240112	142200	2041269622	1997	1997	1997	1996	2537
278	20240112	142100	2036205568	1997	1997	1997	1997	0
279	20240112	142000	2036205568	1997	1997	1997	1997	20
280	20240112	141900	2036165628	1997	1997	1997	1996	5361
281	20240112	141800	2025464819	1997	1997	1997	1996	64
282	20240112	141700	2025337012	1997	1997	1997	1996	2214
283	20240112	141600	2020917654	1997	1997	1997	1997	48
284	20240112	141500	2020821798	1997	1997	1997	1997	283
285	20240112	141400	2020256647	1997	1997	1997	1997	1343
286	20240112	141300	2017574676	1997	1997	1997	1997	610
287	20240112	141200	2016356506	1997	1997	1997	1997	1003
288	20240112	141100	2014353515	1997	1996	1997	1996	2041
289	20240112	141000	2010279039	1997	1997	1997	1997	46
290	20240112	140900	2010187177	1997	1997	1997	1997	626
291	20240112	140800	2008937055	1997	1998	1998	1997	1478
292	20240112	140700	2005985289	1997	1998	1998	1997	4148
293	20240112	140600	1997701533	1998	1998	1998	1998	140
294	20240112	140500	1997421813	1998	1998	1998	1998	106
295	20240112	140400	1997210025	1998	1998	1998	1998	718
296	20240112	140300	1995775461	1997	1998	1998	1997	1260
297	20240112	140200	1993258131	1998	1998	1999	1998	317
298	20240112	140100	1992624763	1998	2000	2000	1998	2147
299	20240112	140000	1988334407	2000	1998	2000	1998	2020
300	20240112	135900	1984294735	1997	1999	1999	1997	282
301	20240112	135800	1983731342	1999	1998	1999	1998	849
302	20240112	135700	1982035029	1997	1997	1997	1997	889
303	20240112	135600	1980259696	1998	1998	1998	1997	114
304	20240112	135500	1980032024	1997	1996	1997	1996	5902
305	20240112	135400	1968245984	1997	1996	1997	1996	2635
306	20240112	135300	1962983944	1996	1995	1996	1995	1942
307	20240112	135200	1959108907	1995	1996	1996	1995	385
308	20240112	135100	1958340448	1995	1995	1995	1995	2020
309	20240112	135000	1954310548	1995	1996	1996	1995	462
310	20240112	134900	1953388426	1995	1996	1996	1995	20317
311	20240112	134800	1912853411	1996	1997	1997	1995	15090
312	20240112	134700	1882734557	1997	1997	1997	1997	159
313	20240112	134600	1882417034	1997	1996	1997	1996	418
314	20240112	134500	1881582488	1997	1997	1997	1996	545
315	20240112	134400	1880494124	1997	1997	1997	1996	1906
316	20240112	134300	1876688342	1997	1997	1997	1996	6326
317	20240112	134200	1864061320	1997	1998	1998	1996	10325
318	20240112	134100	1843452291	1997	1998	1998	1997	509
319	20240112	134000	1842435369	1998	1998	1998	1997	3106
320	20240112	133900	1836232581	1998	1998	1998	1998	743
321	20240112	133800	1834748067	1998	2000	2000	1997	177
322	20240112	133700	1834394461	2005	1999	2005	1997	10501
323	20240112	133600	1813411008	1999	1999	1999	1998	2413
324	20240112	133500	1808589434	1999	1999	1999	1999	102
325	20240112	133400	1808385536	1998	1997	1998	1997	1400
326	20240112	133300	1805589636	1998	1997	1998	1997	14429
327	20240112	133200	1776774719	1997	2000	2000	1997	87274
328	20240112	133100	1602322605	2005	2005	2005	2000	2002
329	20240112	133000	1598318595	2000	2005	2005	2000	228
330	20240112	132900	1597861855	2005	2000	2005	2000	10
331	20240112	132800	1597841850	2005	2000	2005	2000	6
332	20240112	132700	1597829835	2005	2005	2005	2005	2
333	20240112	132600	1597825825	2005	2005	2005	2000	811
334	20240112	132500	1596203770	2005	2005	2005	2000	24712
335	20240112	132400	1546729765	2005	2005	2005	2005	10
336	20240112	132300	1546709715	2005	2005	2005	2005	0
337	20240112	132200	1546709715	2005	2005	2005	2005	1
338	20240112	132100	1546707710	2000	2000	2000	2000	10
339	20240112	132000	1546687710	2000	2005	2005	2000	1233
340	20240112	131900	1544221590	2005	2005	2005	2005	18
341	20240112	131800	1544185500	2000	2000	2000	2000	11
342	20240112	131700	1544163500	2000	2000	2000	2000	1490
343	20240112	131600	1541183500	2000	2005	2005	2000	824
344	20240112	131500	1539533020	2005	2005	2005	2005	250
345	20240112	131400	1539031770	2005	2005	2005	2005	1
346	20240112	131300	1539029765	2000	2000	2000	2000	2000
347	20240112	131200	1535029765	2000	2000	2000	2000	1000
348	20240112	131100	1533029765	2005	2005	2005	2005	0
349	20240112	131000	1533029765	2005	2005	2005	2005	108
350	20240112	130900	1532813225	2005	2005	2005	2005	1077
351	20240112	130800	1530653840	2005	2005	2005	2005	800
352	20240112	130700	1529049840	2005	2005	2005	2005	2010
353	20240112	130600	1525019790	2005	2000	2005	2000	1526
354	20240112	130500	1521967670	2000	2000	2000	2000	0
355	20240112	130400	1521967670	2000	2000	2000	2000	424
356	20240112	130300	1521119670	2000	2000	2000	2000	200
357	20240112	130200	1520719670	2000	2000	2000	2000	12020
358	20240112	130100	1496679670	2000	2000	2000	2000	1778
359	20240112	130000	1493123670	2000	2000	2000	2000	2243
360	20240112	125900	1488637670	2000	2000	2005	2000	1506
361	20240112	125800	1485625665	2005	2000	2005	2000	801
362	20240112	125700	1484023655	2005	2005	2005	2005	140
363	20240112	125600	1483742955	2005	2005	2005	2005	200
364	20240112	125500	1483341955	2005	2005	2005	2005	1879
365	20240112	125400	1479574560	2000	2000	2000	2000	0
366	20240112	125300	1479574560	2000	2005	2005	2000	3
367	20240112	125200	1479568550	2005	2005	2005	2005	127
368	20240112	125100	1479313915	2005	2005	2005	2005	6
369	20240112	125000	1479301885	2005	2005	2005	2005	3530
370	20240112	124900	1472224235	2005	2005	2005	2000	513
371	20240112	124800	1471195720	2005	2005	2005	2000	1246
372	20240112	124700	1468702235	2005	2005	2005	2005	120
373	20240112	124600	1468461635	2005	2005	2005	2005	207
374	20240112	124500	1468046600	2005	2000	2010	2000	41
375	20240112	124400	1467964440	2010	2005	2010	2005	1007
376	20240112	124300	1465945400	2005	2005	2005	2000	1013
377	20240112	124200	1463914340	2005	2005	2005	2005	215
378	20240112	124100	1463483265	2000	2005	2005	2000	10222
379	20240112	124000	1442993160	2010	2010	2010	2010	1
380	20240112	123900	1442991150	2005	2005	2010	2005	645
381	20240112	123800	1441697915	2010	2005	2010	2005	50
382	20240112	123700	1441597660	2010	2010	2010	2010	1
383	20240112	123600	1441595650	2010	2010	2010	2010	50
384	20240112	123500	1441495150	2005	2010	2010	2005	101
385	20240112	123400	1441292295	2010	2010	2010	2010	10
386	20240112	123300	1441272195	2010	2010	2010	2010	10
387	20240112	123200	1441252095	2010	2010	2010	2010	751
388	20240112	123100	1439742585	2010	2010	2010	2010	2018
389	20240112	123000	1435686405	2010	2010	2010	2005	2379
390	20240112	122900	1430915705	2010	2010	2010	2010	12
391	20240112	122800	1430891585	2010	2010	2010	2005	2256
392	20240112	122700	1426367295	2010	2005	2010	2005	1247
393	20240112	122600	1423861330	2010	2010	2010	2010	1
394	20240112	122500	1423859320	2010	2005	2010	2005	408
395	20240112	122400	1423040775	2010	2010	2010	2010	80
396	20240112	122300	1422879975	2010	2010	2010	2010	30
397	20240112	122200	1422819675	2010	2010	2010	2010	71
398	20240112	122100	1422676965	2005	2005	2005	2005	3883
399	20240112	122000	1414891550	2005	2005	2005	2005	515
400	20240112	121900	1413858975	2005	2005	2005	2005	406
401	20240112	121800	1413044945	2005	2005	2005	2005	1
402	20240112	121700	1413042940	2005	2000	2005	2000	132
403	20240112	121600	1412778335	2005	2005	2005	2005	30
404	20240112	121500	1412718185	2005	2005	2005	2005	152
405	20240112	121400	1412413425	2005	2005	2005	2005	3655
406	20240112	121300	1405085150	2005	2005	2010	2005	6601
407	20240112	121200	1391850140	2010	2010	2010	2010	565
408	20240112	121100	1390714490	2010	2010	2010	2010	62
409	20240112	121000	1390589870	2010	2010	2010	2010	0
410	20240112	120900	1390589870	2010	2010	2010	2010	1
411	20240112	120800	1390587860	2010	2010	2010	2010	1
412	20240112	120700	1390585850	2010	2005	2010	2005	647
413	20240112	120600	1389288610	2005	2005	2005	2000	1740
414	20240112	120500	1385799960	2010	2010	2010	2010	5
415	20240112	120400	1385789910	2010	2005	2010	2005	217
416	20240112	120300	1385354820	2010	2005	2010	2005	1234
417	20240112	120200	1382876855	2005	2005	2010	2005	10154
418	20240112	120100	1362517925	2010	2010	2010	2010	0
419	20240112	120000	1362517925	2010	2010	2010	2005	39
420	20240112	115900	1362439540	2010	2010	2010	2010	105
421	20240112	115800	1362228490	2010	2010	2010	2005	819
422	20240112	115700	1360586280	2010	2010	2010	2010	138
423	20240112	115600	1360308900	2010	2010	2010	2005	2892
424	20240112	115500	1354496075	2010	2010	2010	2005	604
425	20240112	115400	1353282535	2005	2005	2010	2005	755
426	20240112	115300	1351768750	2005	2000	2005	2000	114
427	20240112	115200	1351540205	2010	2005	2010	2005	43
428	20240112	115100	1351453955	2005	2005	2005	2005	1298
429	20240112	115000	1348851465	2005	2010	2010	2005	153
430	20240112	114900	1348544690	2005	2010	2010	2005	2065
431	20240112	114800	1344394290	2010	2010	2010	2010	2
432	20240112	114700	1344390270	2010	2010	2010	2005	2020
433	20240112	114600	1340340160	2010	2010	2010	2010	4
434	20240112	114500	1340332120	2010	2010	2010	2010	2
435	20240112	114400	1340328100	2010	2010	2010	2010	153
436	20240112	114300	1340020570	2010	2010	2010	2005	201
437	20240112	114200	1339617060	2010	2010	2010	2010	0
438	20240112	114100	1339617060	2010	2005	2010	2005	38
439	20240112	114000	1339540725	2005	2010	2010	2005	152
440	20240112	113900	1339235955	2010	2010	2010	2010	154
441	20240112	113800	1338926415	2010	2005	2010	2005	22
442	20240112	113700	1338882285	2005	2010	2010	2005	1602
443	20240112	113600	1335670265	2010	2010	2010	2010	0
444	20240112	113500	1335670265	2010	2010	2010	2010	317
445	20240112	113400	1335033095	2010	2005	2010	2005	3
446	20240112	113300	1335027070	2010	2010	2010	2010	2
447	20240112	113200	1335023050	2010	2010	2010	2010	103
448	20240112	113100	1334816020	2010	2005	2010	2005	1100
449	20240112	113000	1332610515	2005	2005	2005	2005	347
450	20240112	112900	1331914780	2005	2005	2005	2005	595
451	20240112	112800	1330721805	2000	2005	2005	2000	502
452	20240112	112700	1329717795	2000	2005	2005	2000	284
453	20240112	112600	1329148875	2000	2010	2010	2000	2725
454	20240112	112500	1323685300	2005	2005	2010	2005	403
455	20240112	112400	1322877280	2010	2005	2010	2005	115
456	20240112	112300	1322646680	2005	2005	2005	2005	175
457	20240112	112200	1322295805	2005	2000	2005	2000	55
458	20240112	112100	1322185790	2005	2005	2005	2005	2417
459	20240112	112000	1317339705	2005	2005	2005	2005	33
460	20240112	111900	1317273540	2005	2005	2005	2005	183
461	20240112	111800	1316906625	2005	2005	2005	2000	353
462	20240112	111700	1316199555	2000	2005	2005	2000	181
463	20240112	111600	1315837300	2005	2005	2005	2005	42
464	20240112	111500	1315753090	2000	2005	2005	2000	8780
465	20240112	111400	1298149580	2005	2005	2005	2005	1098
466	20240112	111300	1295948090	2005	2005	2005	2000	724
467	20240112	111200	1294499970	2005	2005	2005	2005	19
468	20240112	111100	1294461875	2005	2005	2005	2005	14
469	20240112	111000	1294433805	2005	2005	2005	2005	22
470	20240112	110900	1294389695	2005	2005	2005	2000	153
471	20240112	110800	1294083185	2000	2000	2005	2000	1013
472	20240112	110700	1292057180	2000	2005	2005	2000	1018
473	20240112	110600	1290021165	2005	2005	2005	2005	6
474	20240112	110500	1290009135	2005	2000	2005	1999	16151
475	20240112	110400	1257723138	2000	2000	2005	1999	1529
476	20240112	110300	1254665563	2000	2005	2005	2000	7982
477	20240112	110200	1238701553	2005	2005	2005	2000	1617
478	20240112	110100	1235466988	2000	2005	2005	2000	72
479	20240112	110000	1235322638	2005	2005	2005	2000	156
480	20240112	105900	1235009953	2005	2005	2005	2005	439
481	20240112	105800	1234129758	2005	2005	2005	2005	1921
482	20240112	105700	1230278153	2005	2005	2005	2000	788
483	20240112	105600	1228702053	2005	2005	2005	2000	2330
484	20240112	105500	1224031203	2005	2005	2005	2005	663
485	20240112	105400	1222701888	2005	2005	2005	2005	1628
486	20240112	105300	1219437748	2005	2005	2005	2005	52
487	20240112	105200	1219333488	2005	1999	2005	1999	13093
488	20240112	105100	1193152005	1999	1998	1999	1998	7133
489	20240112	105000	1178897260	1997	1998	1998	1997	4973
490	20240112	104900	1168966153	1998	1998	1998	1998	699
491	20240112	104800	1167569551	1998	1998	1998	1997	1495
492	20240112	104700	1164582544	1998	1997	1998	1997	4986
493	20240112	104600	1154625501	1997	1999	1999	1997	1945
494	20240112	104500	1150740884	1999	1998	1999	1997	5063
495	20240112	104400	1140629934	1999	1999	1999	1997	2046
496	20240112	104300	1136541982	1999	1999	1999	1999	2
497	20240112	104200	1136537984	1998	1998	1999	1998	9628
498	20240112	104100	1117301239	1997	1997	1998	1996	394
499	20240112	104000	1116514570	1998	1997	1998	1997	641
500	20240112	103900	1115234393	1996	1998	1998	1996	7129
501	20240112	103800	1100997814	1997	1998	1998	1997	2272
502	20240112	103700	1096459938	1998	1997	1998	1997	716
503	20240112	103600	1095030080	1998	1998	1998	1998	100
504	20240112	103500	1094830280	1998	1997	1998	1997	876
505	20240112	103400	1093080042	1998	1998	1998	1997	1508
506	20240112	103300	1090067358	1998	1998	1998	1998	2
507	20240112	103200	1090063362	1997	1996	1997	1996	1352
508	20240112	103100	1087364284	1997	1997	1998	1996	3415
509	20240112	103000	1080545519	1998	1998	1998	1997	1670
510	20240112	102900	1077209003	1998	1998	1998	1997	2084
511	20240112	102800	1073047092	1997	1997	1997	1997	1492
512	20240112	102700	1070067568	1997	1997	1997	1996	209
513	20240112	102600	1069650204	1997	1996	1997	1996	5647
514	20240112	102500	1058378517	1997	1997	1997	1996	1909
515	20240112	102400	1054567045	1996	1997	1997	1996	75
516	20240112	102300	1054417320	1996	1996	1996	1996	1339
517	20240112	102200	1051744676	1996	1996	1997	1996	209
518	20240112	102100	1051327340	1997	1997	1997	1995	7390
519	20240112	102000	1036581446	1997	1997	1997	1997	243
520	20240112	101900	1036096175	1997	1996	1997	1995	1991
521	20240112	101800	1032123960	1996	1995	1996	1995	3158
522	20240112	101700	1025823692	1995	1997	1998	1995	34322
523	20240112	101600	957335366	1998	1997	1998	1997	2413
524	20240112	101500	952516554	1997	1997	1997	1997	1633
525	20240112	101400	949255453	1997	1997	1997	1996	1404
526	20240112	101300	946452665	1997	1996	1997	1996	3244
527	20240112	101200	939977637	1996	1998	1998	1996	25646
528	20240112	101100	888777955	1998	1999	1999	1998	3342
529	20240112	101000	882100637	1998	1999	1999	1998	2612
530	20240112	100900	876881859	1999	1999	1999	1998	9803
531	20240112	100800	857295294	1998	1998	1999	1998	1460
532	20240112	100700	854377900	1999	1999	1999	1998	2013
533	20240112	100600	850355163	1999	2000	2000	1999	3547
534	20240112	100500	843264343	2000	1999	2000	1999	2086
535	20240112	100400	839092345	1999	2005	2005	1999	3267
536	20240112	100300	832559694	2005	2005	2005	2000	753
537	20240112	100200	831052434	2005	1998	2005	1997	10551
538	20240112	100100	809970619	1998	1997	1998	1997	5545
539	20240112	100000	798894466	1997	1998	1998	1997	2698
540	20240112	095900	793506249	1997	1998	1999	1997	376
541	20240112	095800	792754949	1997	1998	1998	1997	6678
542	20240112	095700	779418105	1999	1998	1999	1997	3704
543	20240112	095600	772020708	2000	2000	2000	1998	21147
544	20240112	095500	729752546	2000	2000	2005	2000	5918
545	20240112	095400	717916536	2000	2005	2005	2000	2124
546	20240112	095300	713662966	2000	2000	2005	2000	1950
547	20240112	095200	709762956	2000	2005	2005	2000	1000
548	20240112	095100	707758181	2005	2005	2005	2000	149
549	20240112	095000	707460026	2005	2000	2005	2000	821
550	20240112	094900	705818021	2000	2005	2005	2000	7240
551	20240112	094800	691337401	2005	2000	2005	2000	210
552	20240112	094700	690916381	2000	2005	2005	2000	732
553	20240112	094600	689449821	2000	2000	2005	2000	1739
554	20240112	094500	685971721	2005	2000	2005	2000	17656
555	20240112	094400	650659716	2005	2000	2005	2000	603
556	20240112	094300	649453706	2000	2000	2005	2000	5013
557	20240112	094200	639427646	2000	2005	2005	2000	42
558	20240112	094100	639343636	2000	1998	2000	1998	9057
559	20240112	094000	621234090	1998	1998	1998	1997	5096
560	20240112	093900	611057173	1998	1999	1999	1997	10032
561	20240112	093800	591021202	1999	1998	1999	1997	9793
562	20240112	093700	571464348	1997	1997	1999	1997	1794
563	20240112	093600	567880987	1999	2000	2000	1997	9897
564	20240112	093500	548110545	2000	2000	2000	1998	5013
565	20240112	093400	538094505	1998	2000	2000	1998	24608
566	20240112	093300	488909085	2000	2000	2000	2000	3509
567	20240112	093200	481891085	2000	2000	2000	1999	895
568	20240112	093100	480101882	1999	2005	2005	1998	17706
569	20240112	093000	444697510	2005	2005	2005	2000	1373
570	20240112	092900	441948855	2005	2010	2010	2000	25490
571	20240112	092800	390962405	2000	2005	2010	2000	21905
572	20240112	092700	347079675	2005	2015	2015	2005	24899
573	20240112	092600	297094315	2015	2015	2015	2015	3207
574	20240112	092500	290632210	2015	2015	2020	2015	8044
575	20240112	092400	274423440	2015	2015	2015	2010	463
576	20240112	092300	273491245	2015	2015	2015	2010	5285
577	20240112	092200	262854805	2015	2015	2015	2015	834
578	20240112	092100	261174295	2015	2015	2015	2015	1755
579	20240112	092000	257637970	2015	2020	2020	2015	2210
580	20240112	091900	253184085	2020	2015	2020	2015	547
581	20240112	091800	252080655	2015	2025	2025	2010	41989
582	20240112	091700	167482250	2020	2020	2020	2020	6895
583	20240112	091600	153554350	2025	2020	2025	2020	1433
584	20240112	091500	150659675	2020	2020	2025	2020	6300
585	20240112	091400	137933415	2020	2025	2025	2020	12824
586	20240112	091300	112027905	2020	2025	2025	2020	7481
587	20240112	091200	96884420	2030	2025	2030	2025	3111
588	20240112	091100	90582905	2025	2030	2030	2025	2014
589	20240112	091000	86499555	2030	2030	2030	2030	155
590	20240112	090900	86184905	2030	2030	2030	2025	11165
591	20240112	090800	63555785	2025	2030	2030	2025	907
592	20240112	090700	61718955	2030	2025	2030	2025	2160
593	20240112	090600	57342445	2030	2035	2035	2025	3491
594	20240112	090500	50259575	2035	2030	2035	2030	1678
595	20240112	090400	46853230	2030	2035	2035	2030	1366
596	20240112	090300	44074965	2030	2040	2040	2030	950
597	20240112	090200	42140630	2035	2035	2040	2035	1442
598	20240112	090100	39206155	2035	2035	2040	2035	8217
599	20240112	090000	22484550	2035	2025	2035	2025	11093