KissMeData/099440/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	194600	964878317	1980	1980	1980	1980	13383
3	20230724	194500	964878317	1980	1980	1980	1980	0
4	20230724	194400	964878317	1980	1980	1980	1980	0
5	20230724	194300	964878317	1980	1980	1980	1980	0
6	20230724	194200	964878317	1980	1980	1980	1980	0
7	20230724	194100	964878317	1980	1980	1980	1980	0
8	20230724	194000	964878317	1980	1980	1980	1980	0
9	20230724	193900	964878317	1980	1980	1980	1980	0
10	20230724	193800	964878317	1980	1980	1980	1980	0
11	20230724	193700	964878317	1980	1980	1980	1980	0
12	20230724	193600	964878317	1980	1980	1980	1980	0
13	20230724	193500	964878317	1980	1980	1980	1980	0
14	20230724	193400	964878317	1980	1980	1980	1980	0
15	20230724	193300	964878317	1980	1980	1980	1980	0
16	20230724	193200	964878317	1980	1980	1980	1980	0
17	20230724	193100	964878317	1980	1980	1980	1980	0
18	20230724	193000	964878317	1980	1980	1980	1980	0
19	20230724	192900	964878317	1980	1980	1980	1980	0
20	20230724	192800	964878317	1980	1980	1980	1980	0
21	20230724	192700	964878317	1980	1980	1980	1980	0
22	20230724	192600	964878317	1980	1980	1980	1980	0
23	20230724	192500	964878317	1980	1980	1980	1980	0
24	20230724	192400	964878317	1980	1980	1980	1980	0
25	20230724	192300	964878317	1980	1980	1980	1980	0
26	20230724	192200	964878317	1980	1980	1980	1980	0
27	20230724	192100	964878317	1980	1980	1980	1980	0
28	20230724	192000	964878317	1980	1980	1980	1980	0
29	20230724	191900	964878317	1980	1980	1980	1980	0
30	20230724	191800	964878317	1980	1980	1980	1980	0
31	20230724	191700	964878317	1980	1980	1980	1980	0
32	20230724	191600	964878317	1980	1980	1980	1980	13383
33	20230724	191500	964878317	1980	1980	1980	1980	0
34	20230724	191400	964878317	1980	1980	1980	1980	0
35	20230724	191300	964878317	1980	1980	1980	1980	0
36	20230724	191200	964878317	1980	1980	1980	1980	0
37	20230724	191100	964878317	1980	1980	1980	1980	0
38	20230724	191000	964878317	1980	1980	1980	1980	0
39	20230724	190900	964878317	1980	1980	1980	1980	0
40	20230724	190800	964878317	1980	1980	1980	1980	0
41	20230724	190700	964878317	1980	1980	1980	1980	0
42	20230724	190600	964878317	1980	1980	1980	1980	0
43	20230724	190500	964878317	1980	1980	1980	1980	0
44	20230724	190400	964878317	1980	1980	1980	1980	0
45	20230724	190300	964878317	1980	1980	1980	1980	0
46	20230724	190200	964878317	1980	1980	1980	1980	0
47	20230724	190100	964878317	1980	1980	1980	1980	0
48	20230724	190000	964878317	1980	1980	1980	1980	0
49	20230724	185900	964878317	1980	1980	1980	1980	0
50	20230724	185800	964878317	1980	1980	1980	1980	0
51	20230724	185700	964878317	1980	1980	1980	1980	0
52	20230724	185600	964878317	1980	1980	1980	1980	0
53	20230724	185500	964878317	1980	1980	1980	1980	0
54	20230724	185400	964878317	1980	1980	1980	1980	0
55	20230724	185300	964878317	1980	1980	1980	1980	0
56	20230724	185200	964878317	1980	1980	1980	1980	0
57	20230724	185100	964878317	1980	1980	1980	1980	0
58	20230724	185000	964878317	1980	1980	1980	1980	0
59	20230724	184900	964878317	1980	1980	1980	1980	0
60	20230724	184800	964878317	1980	1980	1980	1980	0
61	20230724	184700	964878317	1980	1980	1980	1980	0
62	20230724	184600	964878317	1980	1980	1980	1980	13383
63	20230724	184500	964878317	1980	1980	1980	1980	0
64	20230724	184400	964878317	1980	1980	1980	1980	0
65	20230724	184300	964878317	1980	1980	1980	1980	0
66	20230724	184200	964878317	1980	1980	1980	1980	0
67	20230724	184100	964878317	1980	1980	1980	1980	0
68	20230724	184000	964878317	1980	1980	1980	1980	0
69	20230724	183900	964878317	1980	1980	1980	1980	0
70	20230724	183800	964878317	1980	1980	1980	1980	0
71	20230724	183700	964878317	1980	1980	1980	1980	0
72	20230724	183600	964878317	1980	1980	1980	1980	0
73	20230724	183500	964878317	1980	1980	1980	1980	0
74	20230724	183400	964878317	1980	1980	1980	1980	0
75	20230724	183300	964878317	1980	1980	1980	1980	0
76	20230724	183200	964878317	1980	1980	1980	1980	0
77	20230724	183100	964878317	1980	1980	1980	1980	0
78	20230724	183000	964878317	1980	1980	1980	1980	0
79	20230724	182900	964878317	1980	1980	1980	1980	0
80	20230724	182800	964878317	1980	1980	1980	1980	0
81	20230724	182700	964878317	1980	1980	1980	1980	0
82	20230724	182600	964878317	1980	1980	1980	1980	0
83	20230724	182500	964878317	1980	1980	1980	1980	0
84	20230724	182400	964878317	1980	1980	1980	1980	0
85	20230724	182300	964878317	1980	1980	1980	1980	0
86	20230724	182200	964878317	1980	1980	1980	1980	0
87	20230724	182100	964878317	1980	1980	1980	1980	0
88	20230724	182000	964878317	1980	1980	1980	1980	0
89	20230724	181900	964878317	1980	1980	1980	1980	0
90	20230724	181800	964878317	1980	1980	1980	1980	0
91	20230724	181700	964878317	1980	1980	1980	1980	0
92	20230724	181600	964878317	1980	1980	1980	1980	13383
93	20230724	181500	964878317	1980	1980	1980	1980	0
94	20230724	181400	964878317	1980	1980	1980	1980	0
95	20230724	181300	964878317	1980	1980	1980	1980	0
96	20230724	181200	964878317	1980	1980	1980	1980	0
97	20230724	181100	964878317	1980	1980	1980	1980	0
98	20230724	181000	964878317	1980	1980	1980	1980	0
99	20230724	180900	964878317	1980	1980	1980	1980	0
100	20230724	180800	964878317	1980	1980	1980	1980	0
101	20230724	180700	964878317	1980	1980	1980	1980	0
102	20230724	180600	964878317	1980	1980	1980	1980	0
103	20230724	180500	964878317	1980	1980	1980	1980	0
104	20230724	180400	964878317	1980	1980	1980	1980	0
105	20230724	180300	964878317	1980	1980	1980	1980	0
106	20230724	180200	964878317	1980	1980	1980	1980	0
107	20230724	180100	964878317	1980	1980	1980	1980	0
108	20230724	180000	964878317	1980	1980	1980	1980	0
109	20230724	175900	964878317	1980	1980	1980	1980	0
110	20230724	175800	964878317	1980	1980	1980	1980	0
111	20230724	175700	964878317	1980	1980	1980	1980	0
112	20230724	175600	964878317	1980	1980	1980	1980	0
113	20230724	175500	964878317	1980	1980	1980	1980	0
114	20230724	175400	964878317	1980	1980	1980	1980	0
115	20230724	175300	964878317	1980	1980	1980	1980	0
116	20230724	175200	964878317	1980	1980	1980	1980	0
117	20230724	175100	964878317	1980	1980	1980	1980	0
118	20230724	175000	964878317	1980	1980	1980	1980	0
119	20230724	174900	964878317	1980	1980	1980	1980	0
120	20230724	174800	964878317	1980	1980	1980	1980	0
121	20230724	174700	964878317	1980	1980	1980	1980	0
122	20230724	174600	964878317	1980	1980	1980	1980	13383
123	20230724	174500	964878317	1980	1980	1980	1980	0
124	20230724	174400	964878317	1980	1980	1980	1980	0
125	20230724	174300	964878317	1980	1980	1980	1980	0
126	20230724	174200	964878317	1980	1980	1980	1980	0
127	20230724	174100	964878317	1980	1980	1980	1980	0
128	20230724	174000	964878317	1980	1980	1980	1980	0
129	20230724	173900	964878317	1980	1980	1980	1980	0
130	20230724	173800	964878317	1980	1980	1980	1980	0
131	20230724	173700	964878317	1980	1980	1980	1980	0
132	20230724	173600	964878317	1980	1980	1980	1980	0
133	20230724	173500	964878317	1980	1980	1980	1980	0
134	20230724	173400	964878317	1980	1980	1980	1980	0
135	20230724	173300	964878317	1980	1980	1980	1980	0
136	20230724	173200	964878317	1980	1980	1980	1980	0
137	20230724	173100	964878317	1980	1980	1980	1980	0
138	20230724	173000	964878317	1980	1980	1980	1980	0
139	20230724	172900	964878317	1980	1980	1980	1980	0
140	20230724	172800	964878317	1980	1980	1980	1980	0
141	20230724	172700	964878317	1980	1980	1980	1980	0
142	20230724	172600	964878317	1980	1980	1980	1980	0
143	20230724	172500	964878317	1980	1980	1980	1980	0
144	20230724	172400	964878317	1980	1980	1980	1980	0
145	20230724	172300	964878317	1980	1980	1980	1980	0
146	20230724	172200	964878317	1980	1980	1980	1980	0
147	20230724	172100	964878317	1980	1980	1980	1980	0
148	20230724	172000	964878317	1980	1980	1980	1980	0
149	20230724	171900	964878317	1980	1980	1980	1980	0
150	20230724	171800	964878317	1980	1980	1980	1980	0
151	20230724	171700	964878317	1980	1980	1980	1980	0
152	20230724	171600	964878317	1980	1980	1980	1980	13383
153	20230724	171500	964878317	1980	1980	1980	1980	0
154	20230724	171400	964878317	1980	1980	1980	1980	0
155	20230724	171300	964878317	1980	1980	1980	1980	0
156	20230724	171200	964878317	1980	1980	1980	1980	0
157	20230724	171100	964878317	1980	1980	1980	1980	0
158	20230724	171000	964878317	1980	1980	1980	1980	0
159	20230724	170900	964878317	1980	1980	1980	1980	0
160	20230724	170800	964878317	1980	1980	1980	1980	0
161	20230724	170700	964878317	1980	1980	1980	1980	0
162	20230724	170600	964878317	1980	1980	1980	1980	0
163	20230724	170500	964878317	1980	1980	1980	1980	0
164	20230724	170400	964878317	1980	1980	1980	1980	0
165	20230724	170300	964878317	1980	1980	1980	1980	0
166	20230724	170200	964878317	1980	1980	1980	1980	0
167	20230724	170100	964878317	1980	1980	1980	1980	0
168	20230724	170000	964878317	1980	1980	1980	1980	0
169	20230724	165900	964878317	1980	1980	1980	1980	0
170	20230724	165800	964878317	1980	1980	1980	1980	0
171	20230724	165700	964878317	1980	1980	1980	1980	0
172	20230724	165600	964878317	1980	1980	1980	1980	0
173	20230724	165500	964878317	1980	1980	1980	1980	0
174	20230724	165400	964878317	1980	1980	1980	1980	0
175	20230724	165300	964878317	1980	1980	1980	1980	0
176	20230724	165200	964878317	1980	1980	1980	1980	0
177	20230724	165100	964878317	1980	1980	1980	1980	0
178	20230724	165000	964878317	1980	1980	1980	1980	0
179	20230724	164900	964878317	1980	1980	1980	1980	0
180	20230724	164800	964878317	1980	1980	1980	1980	0
181	20230724	164700	964878317	1980	1980	1980	1980	0
182	20230724	164600	964878317	1980	1980	1980	1980	13383
183	20230724	164500	964878317	1980	1980	1980	1980	0
184	20230724	164400	964878317	1980	1980	1980	1980	0
185	20230724	164300	964878317	1980	1980	1980	1980	0
186	20230724	164200	964878317	1980	1980	1980	1980	0
187	20230724	164100	964878317	1980	1980	1980	1980	0
188	20230724	164000	964878317	1980	1980	1980	1980	0
189	20230724	163900	964878317	1980	1980	1980	1980	0
190	20230724	163800	964878317	1980	1980	1980	1980	0
191	20230724	163700	964878317	1980	1980	1980	1980	0
192	20230724	163600	964878317	1980	1980	1980	1980	0
193	20230724	163500	964878317	1980	1980	1980	1980	0
194	20230724	163400	964878317	1980	1980	1980	1980	0
195	20230724	163300	964878317	1980	1980	1980	1980	0
196	20230724	163200	964878317	1980	1980	1980	1980	0
197	20230724	163100	964878317	1980	1980	1980	1980	0
198	20230724	163000	964878317	1980	1980	1980	1980	0
199	20230724	162900	964878317	1980	1980	1980	1980	0
200	20230724	162800	964878317	1980	1980	1980	1980	0
201	20230724	162700	964878317	1980	1980	1980	1980	0
202	20230724	162600	964878317	1980	1980	1980	1980	0
203	20230724	162500	964878317	1980	1980	1980	1980	0
204	20230724	162400	964878317	1980	1980	1980	1980	0
205	20230724	162300	964878317	1980	1980	1980	1980	0
206	20230724	162200	964878317	1980	1980	1980	1980	0
207	20230724	162100	964878317	1980	1980	1980	1980	0
208	20230724	162000	964878317	1980	1980	1980	1980	0
209	20230724	161900	964878317	1980	1980	1980	1980	0
210	20230724	161800	964878317	1980	1980	1980	1980	0
211	20230724	161700	964878317	1980	1980	1980	1980	0
212	20230724	161600	964878317	1980	1980	1980	1980	13383
213	20230724	161500	964878317	1980	1980	1980	1980	0
214	20230724	161400	964878317	1980	1980	1980	1980	0
215	20230724	161300	964878317	1980	1980	1980	1980	0
216	20230724	161200	964878317	1980	1980	1980	1980	0
217	20230724	161100	964878317	1980	1980	1980	1980	0
218	20230724	161000	964878317	1980	1980	1980	1980	0
219	20230724	160900	964878317	1980	1980	1980	1980	0
220	20230724	160800	964878317	1980	1980	1980	1980	0
221	20230724	160700	964878317	1980	1980	1980	1980	0
222	20230724	160600	964878317	1980	1980	1980	1980	0
223	20230724	160500	964878317	1980	1980	1980	1980	0
224	20230724	160400	964878317	1980	1980	1980	1980	0
225	20230724	160300	964878317	1980	1980	1980	1980	0
226	20230724	160200	964878317	1980	1980	1980	1980	0
227	20230724	160100	964878317	1980	1980	1980	1980	0
228	20230724	160000	964878317	1980	1980	1980	1980	0
229	20230724	155900	964878317	1980	1980	1980	1980	0
230	20230724	155800	964878317	1980	1980	1980	1980	0
231	20230724	155700	964878317	1980	1980	1980	1980	0
232	20230724	155600	964878317	1980	1980	1980	1980	0
233	20230724	155500	964878317	1980	1980	1980	1980	0
234	20230724	155400	964878317	1980	1980	1980	1980	0
235	20230724	155300	964878317	1980	1980	1980	1980	0
236	20230724	155200	964878317	1980	1980	1980	1980	0
237	20230724	155100	964878317	1980	1980	1980	1980	0
238	20230724	155000	964878317	1980	1980	1980	1980	0
239	20230724	154900	964878317	1980	1980	1980	1980	0
240	20230724	154800	964878317	1980	1980	1980	1980	0
241	20230724	154700	964878317	1980	1980	1980	1980	0
242	20230724	154600	964878317	1980	1980	1980	1980	13383
243	20230724	154500	964878317	1980	1980	1980	1980	0
244	20230724	154400	964878317	1980	1980	1980	1980	0
245	20230724	154300	964878317	1980	1980	1980	1980	0
246	20230724	154200	964878317	1980	1980	1980	1980	0
247	20230724	154100	964878317	1980	1980	1980	1980	0
248	20230724	154000	964878317	1980	1980	1980	1980	0
249	20230724	153900	964878317	1980	1980	1980	1980	0
250	20230724	153800	964878317	1980	1980	1980	1980	0
251	20230724	153700	964878317	1980	1980	1980	1980	0
252	20230724	153600	964878317	1980	1980	1980	1980	0
253	20230724	153500	964878317	1980	1980	1980	1980	0
254	20230724	153400	964878317	1980	1980	1980	1980	0
255	20230724	153300	964878317	1980	1980	1980	1980	0
256	20230724	153200	964878317	1980	1980	1980	1980	0
257	20230724	153100	964878317	1980	1980	1980	1980	0
258	20230724	153000	964878317	1980	1980	1980	1980	13383
259	20230724	152900	938379977	1989	1989	1989	1989	0
260	20230724	152800	938379977	1989	1989	1989	1989	0
261	20230724	152700	938379977	1989	1989	1989	1989	0
262	20230724	152600	938379977	1989	1989	1989	1989	0
263	20230724	152500	938379977	1989	1989	1989	1989	0
264	20230724	152400	938379977	1989	1989	1989	1989	0
265	20230724	152300	938379977	1989	1989	1989	1989	0
266	20230724	152200	938379977	1989	1989	1989	1989	0
267	20230724	152100	938379977	1989	1989	1989	1989	0
268	20230724	152000	938379977	1989	1989	1989	1989	0
269	20230724	151900	938379977	1989	1998	1998	1989	2980
270	20230724	151800	932449664	1991	1998	1998	1991	313
271	20230724	151700	931826250	1998	1999	1999	1998	901
272	20230724	151600	930026050	1999	1998	1999	1998	698
273	20230724	151500	928631246	1998	1998	1998	1998	124
274	20230724	151400	928383494	1998	1998	1998	1998	5
275	20230724	151300	928373504	1999	1999	1999	1999	5
276	20230724	151200	928363509	1999	1999	1999	1999	0
277	20230724	151100	928363509	1999	1999	1999	1999	0
278	20230724	151000	928363509	1999	1998	1999	1998	1162
279	20230724	150900	926040806	1992	1992	1992	1992	840
280	20230724	150800	924367526	1992	1997	1997	1992	5200
281	20230724	150700	914005496	1998	1998	1998	1998	30
282	20230724	150600	913945556	1998	1999	1999	1998	36
283	20230724	150500	913873627	1998	1999	1999	1997	12
284	20230724	150400	913849642	1998	1998	1998	1998	0
285	20230724	150300	913849642	1998	1998	1998	1998	2020
286	20230724	150200	909813682	1998	1998	1998	1998	245
287	20230724	150100	909324172	1998	1998	1999	1998	2911
288	20230724	150000	903507806	1998	1998	1998	1998	628
289	20230724	145900	902253062	1998	1998	1998	1998	1
290	20230724	145800	902251064	1994	1994	1994	1994	828
291	20230724	145700	900600032	1995	1996	1996	1995	67
292	20230724	145600	900466365	1998	1998	1998	1998	272
293	20230724	145500	899922909	1999	1995	1999	1995	309
294	20230724	145400	899306438	1995	1999	1999	1995	911
295	20230724	145300	897485413	1994	1999	1999	1994	669
296	20230724	145200	896149408	1994	1994	1994	1994	0
297	20230724	145100	896149408	1994	1994	1994	1994	0
298	20230724	145000	896149408	1994	1994	1994	1994	0
299	20230724	144900	896149408	1994	1994	1994	1994	0
300	20230724	144800	896149408	1994	1994	1994	1994	0
301	20230724	144700	896149408	1994	1992	1994	1992	212
302	20230724	144600	895726745	1992	1994	1994	1992	1990
303	20230724	144500	891758991	1994	1994	1994	1994	0
304	20230724	144400	891758991	1994	1994	1994	1994	23
305	20230724	144300	891713129	1994	1994	1994	1994	77
306	20230724	144200	891559591	1996	1996	1996	1994	69
307	20230724	144100	891421999	1994	1995	1995	1994	387
308	20230724	144000	890650086	1996	1996	1996	1996	386
309	20230724	143900	889879630	1996	1998	1998	1996	1199
310	20230724	143800	887486342	1999	1999	1999	1999	0
311	20230724	143700	887486342	1999	1999	1999	1999	0
312	20230724	143600	887486342	1999	1999	1999	1999	0
313	20230724	143500	887486342	1999	1999	1999	1999	0
314	20230724	143400	887486342	1999	1999	1999	1999	0
315	20230724	143300	887486342	1999	1999	1999	1999	198
316	20230724	143200	887090540	1996	1996	1996	1996	0
317	20230724	143100	887090540	1996	1996	1996	1996	0
318	20230724	143000	887090540	1996	1996	1996	1996	0
319	20230724	142900	887090540	1996	1996	1996	1996	0
320	20230724	142800	887090540	1996	1996	1996	1996	1000
321	20230724	142700	885094540	2000	2000	2000	2000	5
322	20230724	142600	885084540	2000	2000	2000	2000	10
323	20230724	142500	885064540	1995	1995	1995	1995	6
324	20230724	142400	885052570	1995	1995	1996	1995	374
325	20230724	142300	884306421	1996	1999	2000	1996	230
326	20230724	142200	883846689	1996	1996	1996	1996	0
327	20230724	142100	883846689	1996	1999	1999	1995	264
328	20230724	142000	883319889	1996	1997	1997	1996	140
329	20230724	141900	883040446	1999	1999	1999	1999	0
330	20230724	141800	883040446	1999	1995	1999	1995	4781
331	20230724	141700	873492870	1995	1995	1995	1995	545
332	20230724	141600	872405595	1996	1996	1996	1996	230
333	20230724	141500	871946515	1996	1997	1997	1996	1100
334	20230724	141400	869750615	1996	1996	1997	1996	482
335	20230724	141300	868788542	1999	1998	1999	1998	1098
336	20230724	141200	866593840	1996	1996	1996	1996	1
337	20230724	141100	866591844	1996	1996	1996	1996	360
338	20230724	141000	865873284	1995	1996	1996	1995	692
339	20230724	140900	864492102	1996	1996	1996	1996	0
340	20230724	140800	864492102	1996	1996	1996	1996	200
341	20230724	140700	864092902	1998	1995	1998	1995	587
342	20230724	140600	862921716	1995	1995	1995	1995	0
343	20230724	140500	862921716	1995	1996	1996	1995	10
344	20230724	140400	862901762	1995	1995	1995	1995	0
345	20230724	140300	862901762	1995	1996	1996	1995	1000
346	20230724	140200	860906537	1996	1996	1996	1996	6
347	20230724	140100	860894561	1996	1997	1997	1996	585
348	20230724	140000	859726776	1996	1996	1996	1996	0
349	20230724	135900	859726776	1996	1996	1996	1996	10
350	20230724	135800	859706816	1995	1995	1995	1995	1
351	20230724	135700	859704821	1999	1999	1999	1999	0
352	20230724	135600	859704821	1999	1998	1999	1998	94
353	20230724	135500	859517002	1998	1996	1998	1993	1136
354	20230724	135400	857249473	1995	1995	1995	1995	583
355	20230724	135300	856086388	1989	1989	1989	1989	1500
356	20230724	135200	853102888	1989	1989	1989	1989	262
357	20230724	135100	852581770	1995	1989	1995	1989	2823
358	20230724	135000	846954571	1987	1987	1987	1987	0
359	20230724	134900	846954571	1987	1990	1990	1987	799
360	20230724	134800	845365598	1995	1995	1995	1995	14
361	20230724	134700	845337668	1989	1989	1989	1989	325
362	20230724	134600	844691243	1995	1995	1995	1995	24
363	20230724	134500	844643363	1994	1995	1995	1994	480
364	20230724	134400	843686163	1996	1987	1996	1986	294
365	20230724	134300	843102069	1987	1986	1987	1985	1261
366	20230724	134200	840597872	1986	1981	1986	1981	644
367	20230724	134100	839321656	1981	1982	1987	1981	2364
368	20230724	134000	834636298	1982	1984	1984	1982	5160
369	20230724	133900	824400072	1984	1989	1990	1984	5301
370	20230724	133800	813871318	1991	1989	1991	1989	607
371	20230724	133700	812663598	1989	1994	1996	1989	8742
372	20230724	133600	795259854	1994	1994	1995	1994	12
373	20230724	133500	795235925	1995	1993	1996	1993	56
374	20230724	133400	795124256	1995	1995	1995	1992	811
375	20230724	133300	793506371	1995	1995	1995	1995	2
376	20230724	133200	793502381	1995	1992	1995	1992	22
377	20230724	133100	793458554	1992	1992	1992	1992	40
378	20230724	133000	793378874	1993	1992	1993	1991	545
379	20230724	132900	792293271	1992	1991	1992	1991	285
380	20230724	132800	791725609	1992	1992	1992	1990	2638
381	20230724	132700	786472988	1992	1997	1997	1991	4502
382	20230724	132600	777497880	1997	1996	1997	1996	2
383	20230724	132500	777493887	1997	1998	1998	1997	519
384	20230724	132400	776457436	1998	1998	1998	1998	100
385	20230724	132300	776257636	1998	1998	1998	1998	3
386	20230724	132200	776251642	1995	1995	1995	1995	2
387	20230724	132100	776247652	1995	1995	1995	1994	1388
388	20230724	132000	773478767	1995	1998	1998	1995	531
389	20230724	131900	772419401	1995	1997	1997	1995	7008
390	20230724	131800	758436688	1996	1998	1998	1996	1243
391	20230724	131700	755954531	1999	1998	2000	1998	266
392	20230724	131600	755422853	1998	1998	1998	1998	1446
393	20230724	131500	752533745	1998	2000	2000	1998	116
394	20230724	131400	752301775	2000	2000	2000	2000	202
395	20230724	131300	751897775	2005	2005	2005	2005	0
396	20230724	131200	751897775	2005	2005	2005	2005	1
397	20230724	131100	751895770	2000	2000	2000	2000	20
398	20230724	131000	751855770	2000	2000	2000	2000	138
399	20230724	130900	751579770	2000	2000	2000	2000	862
400	20230724	130800	749855770	2000	2000	2000	2000	99
401	20230724	130700	749657770	2005	2000	2005	2000	472
402	20230724	130600	748713765	1997	1996	1997	1995	12076
403	20230724	130500	724601399	1997	1999	1999	1997	1934
404	20230724	130400	720739199	2000	2000	2000	2000	164
405	20230724	130300	720411199	1998	1998	1998	1997	1664
406	20230724	130200	717086826	2005	2005	2005	2005	3
407	20230724	130100	717080811	2005	1997	2005	1997	93
408	20230724	130000	716894882	1997	1997	1997	1997	200
409	20230724	125900	716495482	2005	2005	2005	2005	209
410	20230724	125800	716076437	2005	1996	2005	1996	19
411	20230724	125700	716038504	1996	1996	1996	1996	1100
412	20230724	125600	713842904	1995	1996	1996	1995	3431
413	20230724	125500	706994629	2000	2000	2000	1996	6322
414	20230724	125400	694369006	2000	2000	2000	2000	0
415	20230724	125300	694369006	2000	2000	2000	2000	1470
416	20230724	125200	691429006	2000	2000	2000	2000	0
417	20230724	125100	691429006	2000	2000	2000	2000	85
418	20230724	125000	691259006	1998	2000	2000	1998	520
419	20230724	124900	690220003	1998	2005	2005	1998	65
420	20230724	124800	690089923	2005	2000	2005	1997	4401
421	20230724	124700	681300518	2000	2000	2000	2000	80
422	20230724	124600	681140518	2005	2005	2005	2005	0
423	20230724	124500	681140518	2005	2005	2005	2005	0
424	20230724	124400	681140518	2005	2005	2005	2005	1
425	20230724	124300	681138513	2005	2000	2005	2000	2020
426	20230724	124200	677093413	2005	2005	2005	2005	0
427	20230724	124100	677093413	2005	2005	2005	2005	0
428	20230724	124000	677093413	2005	2005	2005	2005	118
429	20230724	123900	676856823	1997	2000	2000	1997	4258
430	20230724	123800	668347855	2005	2005	2005	2005	0
431	20230724	123700	668347855	2005	2005	2005	2005	0
432	20230724	123600	668347855	2005	2005	2005	2005	50
433	20230724	123500	668247605	2010	2010	2010	2010	0
434	20230724	123400	668247605	2010	2010	2010	2010	0
435	20230724	123300	668247605	2010	2010	2010	1999	259
436	20230724	123200	667728314	2005	2005	2005	2005	3000
437	20230724	123100	661713314	2005	2005	2005	2005	2709
438	20230724	123000	656281769	2005	2005	2005	2005	0
439	20230724	122900	656281769	2005	2005	2005	2005	0
440	20230724	122800	656281769	2005	2005	2005	2005	108
441	20230724	122700	656065229	2010	2010	2010	2010	218
442	20230724	122600	655627049	2005	2005	2005	2005	2771
443	20230724	122500	650071194	2005	2005	2005	2005	1758
444	20230724	122400	646546404	2005	1999	2005	1999	2304
445	20230724	122300	641934551	1999	1999	1999	1999	129
446	20230724	122200	641676680	1999	1998	1999	1997	261
447	20230724	122100	641155063	1999	1999	1999	1998	150
448	20230724	122000	640855349	1999	1999	1999	1999	254
449	20230724	121900	640347603	2000	2000	2000	2000	1134
450	20230724	121800	638079603	1999	1999	2000	1999	475
451	20230724	121700	637129965	1999	2000	2000	1999	466
452	20230724	121600	636198122	1999	2005	2005	1999	1823
453	20230724	121500	632552270	2000	2000	2000	2000	111
454	20230724	121400	632330270	2000	2000	2000	2000	175
455	20230724	121300	631980270	2000	2000	2000	2000	500
456	20230724	121200	630980270	1997	1997	1997	1997	0
457	20230724	121100	630980270	1997	1997	1997	1997	0
458	20230724	121000	630980270	1997	1997	1997	1997	20
459	20230724	120900	630940330	1997	1996	1997	1996	260
460	20230724	120800	630421230	1997	1999	1999	1997	2135
461	20230724	120700	626157592	2000	2000	2000	2000	0
462	20230724	120600	626157592	2000	2000	2000	2000	0
463	20230724	120500	626157592	2000	2000	2000	2000	6
464	20230724	120400	626145592	1998	1998	1998	1998	20
465	20230724	120300	626105632	2000	2000	2000	2000	2085
466	20230724	120200	621935632	2000	1998	2000	1997	15
467	20230724	120100	621905655	1997	1997	1997	1997	34
468	20230724	120000	621837757	1997	1997	1997	1997	668
469	20230724	115900	620503761	1997	1999	2000	1997	283
470	20230724	115800	619938149	1999	1997	1999	1997	881
471	20230724	115700	618177084	1997	1997	1997	1997	2053
472	20230724	115600	614077243	1997	1998	1998	1997	3041
473	20230724	115500	608004206	1998	1998	1998	1998	10
474	20230724	115400	607984226	1998	1998	1998	1998	108
475	20230724	115300	607768442	1998	1998	1998	1997	174
476	20230724	115200	607420858	1998	1999	1999	1998	2753
477	20230724	115100	601920119	2000	2000	2000	2000	4
478	20230724	115000	601912119	2000	2000	2000	2000	47
479	20230724	114900	601818119	1998	2000	2000	1998	565
480	20230724	114800	600689029	1998	1998	1998	1998	0
481	20230724	114700	600689029	1998	1998	1998	1998	0
482	20230724	114600	600689029	1998	2000	2000	1998	2004
483	20230724	114500	596683787	2000	2005	2005	2000	115
484	20230724	114400	596453262	2000	2000	2000	2000	0
485	20230724	114300	596453262	2000	2000	2000	2000	0
486	20230724	114200	596453262	2000	2000	2000	2000	100
487	20230724	114100	596253262	2000	2000	2000	2000	0
488	20230724	114000	596253262	2000	2000	2000	2000	1000
489	20230724	113900	594253262	1998	1998	1998	1998	0
490	20230724	113800	594253262	1998	2005	2005	1998	1940
491	20230724	113700	590374683	2000	2000	2000	2000	100
492	20230724	113600	590174683	2000	2000	2000	2000	3
493	20230724	113500	590168683	2005	2005	2005	2005	2466
494	20230724	113400	585224353	2005	2005	2005	2005	0
495	20230724	113300	585224353	2005	2005	2005	2005	310
496	20230724	113200	584602803	2005	2005	2005	2005	500
497	20230724	113100	583600303	2000	2000	2000	2000	215
498	20230724	113000	583170303	1999	1999	1999	1999	400
499	20230724	112900	582370703	1998	2005	2005	1998	10000
500	20230724	112800	562384984	2000	2000	2000	2000	0
501	20230724	112700	562384984	2000	2005	2005	2000	1100
502	20230724	112600	560184249	2015	2015	2015	2015	0
503	20230724	112500	560184249	2015	2010	2015	2010	100
504	20230724	112400	559982999	2015	2015	2015	2015	0
505	20230724	112300	559982999	2015	2005	2015	2005	3007
506	20230724	112200	553938769	2005	2005	2005	2005	59
507	20230724	112100	553820474	2010	2010	2010	2010	1
508	20230724	112000	553818464	2005	2005	2005	2005	1
509	20230724	111900	553816459	2005	2005	2005	2005	40
510	20230724	111800	553736259	2005	1999	2005	1999	3255
511	20230724	111700	547228644	1999	2005	2005	1999	217
512	20230724	111600	546794531	2000	2000	2000	2000	0
513	20230724	111500	546794531	2000	2000	2000	2000	100
514	20230724	111400	546594531	1999	2000	2000	1999	494
515	20230724	111300	545606975	2000	2000	2000	2000	550
516	20230724	111200	544506975	2000	2000	2000	2000	100
517	20230724	111100	544306975	2000	2000	2000	2000	600
518	20230724	111000	543106975	2005	2005	2005	2005	997
519	20230724	110900	541107990	2010	2010	2010	2010	0
520	20230724	110800	541107990	2010	2000	2010	2000	258
521	20230724	110700	540590955	2000	2000	2000	2000	417
522	20230724	110600	539756955	2005	2005	2005	2005	0
523	20230724	110500	539756955	2005	2005	2005	2005	0
524	20230724	110400	539756955	2005	2005	2005	2005	1764
525	20230724	110300	536220135	2010	2005	2010	2005	201
526	20230724	110200	535817125	2010	2000	2010	2000	617
527	20230724	110100	534583085	2005	2005	2005	2005	1500
528	20230724	110000	531575585	2000	2000	2000	2000	391
529	20230724	105900	530793585	2000	2000	2000	2000	0
530	20230724	105800	530793585	2000	2005	2005	2000	483
531	20230724	105700	529827035	2010	2010	2010	2010	0
532	20230724	105600	529827035	2010	2010	2010	2010	5
533	20230724	105500	529816985	2005	2005	2005	2005	0
534	20230724	105400	529816985	2005	2005	2015	2005	626
535	20230724	105300	528561210	2005	2005	2010	2005	243
536	20230724	105200	528073990	2005	2005	2005	2005	30
537	20230724	105100	528013840	2005	2005	2005	2005	165
538	20230724	105000	527683015	2005	2000	2005	2000	655
539	20230724	104900	526373010	2000	2010	2010	2000	973
540	20230724	104800	524426015	2010	2010	2010	2010	6
541	20230724	104700	524413955	2010	2010	2010	2010	314
542	20230724	104600	523782815	2010	2010	2010	2010	200
543	20230724	104500	523380815	2015	2015	2015	2010	6797
544	20230724	104400	509684865	2015	2015	2015	2015	1224
545	20230724	104300	507218505	2015	2015	2015	2015	847
546	20230724	104200	505511800	2015	2015	2015	2015	159
547	20230724	104100	505191415	2015	2005	2015	2005	10210
548	20230724	104000	484644720	2005	2005	2010	2005	2011
549	20230724	103900	480611180	2005	2000	2005	1999	1387
550	20230724	103800	477837266	2000	2005	2005	2000	216
551	20230724	103700	477405261	2005	2005	2005	2005	18
552	20230724	103600	477369171	2005	2005	2005	2005	402
553	20230724	103500	476563161	2000	2000	2005	2000	5978
554	20230724	103400	464603956	2000	2005	2010	2000	7783
555	20230724	103300	449031931	2010	2005	2010	2005	13521
556	20230724	103200	421859611	2005	2005	2005	2000	2810
557	20230724	103100	416232461	2005	2005	2005	2000	1393
558	20230724	103000	413440996	2000	2000	2000	2000	908
559	20230724	102900	411624996	2005	2005	2005	2005	67
560	20230724	102800	411490661	2005	2000	2005	2000	1573
561	20230724	102700	408339556	2000	2005	2005	2000	478
562	20230724	102600	407383406	2005	1999	2005	1999	2013
563	20230724	102500	403356480	2000	2005	2005	2000	2056
564	20230724	102400	399242745	1999	2005	2005	1999	1526
565	20230724	102300	396191521	2005	2005	2005	2005	396
566	20230724	102200	395397541	2000	2000	2000	2000	42
567	20230724	102100	395313541	2000	2005	2005	2000	2478
568	20230724	102000	390356991	2005	2005	2005	2005	98
569	20230724	101900	390160501	2005	2005	2005	2005	5206
570	20230724	101800	379722471	2010	2005	2010	2005	244
571	20230724	101700	379233031	2005	2010	2010	2005	2305
572	20230724	101600	374611481	2010	2005	2010	2005	353
573	20230724	101500	373903711	2005	2005	2005	2005	40
574	20230724	101400	373823511	2010	2010	2010	2010	911
575	20230724	101300	371992401	2005	2010	2010	2005	640
576	20230724	101200	370707751	2010	2010	2010	2010	1817
577	20230724	101100	367055581	1997	2005	2005	1997	3392
578	20230724	101000	360267758	2010	2005	2010	2005	2
579	20230724	100900	360263743	2005	2005	2005	2000	6750
580	20230724	100800	346754743	2000	2000	2000	2000	4610
581	20230724	100700	337534743	1999	2005	2005	1999	6437
582	20230724	100600	324660504	2005	2005	2005	2005	60
583	20230724	100500	324540204	2015	2005	2015	2000	1004
584	20230724	100400	322531239	2010	2015	2015	2010	650
585	20230724	100300	321223994	2015	2015	2015	2015	0
586	20230724	100200	321223994	2015	2010	2015	2010	14
587	20230724	100100	321195834	2015	2005	2015	2000	152
588	20230724	100000	320891814	2010	2010	2010	2010	14
589	20230724	095900	320863674	1999	2005	2005	1999	6695
590	20230724	095800	307478282	2010	1998	2015	1996	2057
591	20230724	095700	303369085	1997	2000	2000	1997	2165
592	20230724	095600	299041813	2000	2000	2005	2000	1134
593	20230724	095500	296771573	2000	2010	2010	2000	8556
594	20230724	095400	279651723	2000	2000	2000	2000	1
595	20230724	095300	279649723	2000	2015	2015	2000	13637
596	20230724	095200	252323658	2015	2020	2020	2015	5679
597	20230724	095100	240852578	2030	2030	2030	2030	0
598	20230724	095000	240852578	2030	2025	2030	2025	4429
599	20230724	094900	231877353	2025	2025	2025	2025	100
600	20230724	094800	231674853	2030	2035	2035	2030	2319
601	20230724	094700	226967258	2035	2030	2035	2030	485
602	20230724	094600	225982108	2035	2035	2035	2035	0
603	20230724	094500	225982108	2035	2035	2035	2035	0
604	20230724	094400	225982108	2035	2035	2035	2035	74
605	20230724	094300	225831518	2030	2030	2030	2030	10
606	20230724	094200	225811218	2035	2030	2035	2030	2351
607	20230724	094100	221038683	2030	2030	2030	2030	1
608	20230724	094000	221036653	2020	2025	2030	2020	646
609	20230724	093900	219728028	2025	2030	2030	2025	548
610	20230724	093800	218616933	2025	2025	2025	2025	280
611	20230724	093700	218049933	2025	2025	2025	2025	227
612	20230724	093600	217590258	2015	2020	2025	2015	498
613	20230724	093500	216584653	2015	2025	2025	2015	1588
614	20230724	093400	213378143	2030	2025	2030	2025	1957
615	20230724	093300	209413718	2030	2030	2030	2030	579
616	20230724	093200	208238348	2030	2030	2030	2030	67
617	20230724	093100	208102338	2025	2025	2025	2025	100
618	20230724	093000	207899838	2025	2025	2025	2025	232
619	20230724	092900	207430038	2025	2020	2025	2020	606
620	20230724	092800	206204418	2020	2020	2020	2020	4701
621	20230724	092700	196708398	2020	2015	2020	2015	2713
622	20230724	092600	191239203	2020	2020	2020	2020	0
623	20230724	092500	191239203	2020	2015	2020	2015	2017
624	20230724	092400	187167363	2010	2010	2010	2010	1423
625	20230724	092300	184307133	2010	2010	2010	2010	264
626	20230724	092200	183776493	2010	2005	2010	2000	3895
627	20230724	092100	175960938	2005	2005	2005	2005	500
628	20230724	092000	174958438	2010	2010	2010	2010	1
629	20230724	091900	174956428	1999	2000	2010	1999	3222
630	20230724	091800	168515261	2000	2000	2000	2000	15
631	20230724	091700	168485261	2000	2010	2010	2000	5122
632	20230724	091600	158237641	2005	2005	2010	2005	1932
633	20230724	091500	154359616	2005	2010	2010	2005	511
634	20230724	091400	153332511	2010	2010	2010	2010	1000
635	20230724	091300	151322511	2010	2010	2010	2010	115
636	20230724	091200	151091361	2000	2010	2010	2000	4068
637	20230724	091100	142944716	2010	2000	2010	2000	3256
638	20230724	091000	136409696	2000	1985	2000	1985	13397
639	20230724	090900	109634538	1985	1998	1998	1984	15169
640	20230724	090800	79462625	1997	2000	2000	1997	2373
641	20230724	090700	74723250	2000	1998	2000	1997	7306
642	20230724	090600	60123731	1998	2000	2010	1998	2895
643	20230724	090500	54337025	2000	2015	2015	2000	2329
644	20230724	090400	49656050	2015	2030	2030	2000	9430
645	20230724	090300	30712310	2020	2025	2040	2020	3510
646	20230724	090200	23619860	2030	2035	2035	2030	2944
647	20230724	090100	17643455	2035	2035	2035	2030	617
648	20230724	090000	16390010	2055	2050	2055	2030	8010