KissMeData/011930/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	185800	1800625948	2005	2005	2005	2005	17827
3	20240712	185700	1800625948	2005	2005	2005	2005	0
4	20240712	185600	1800625948	2005	2005	2005	2005	0
5	20240712	185500	1800625948	2005	2005	2005	2005	0
6	20240712	185400	1800625948	2005	2005	2005	2005	0
7	20240712	185300	1800625948	2005	2005	2005	2005	0
8	20240712	185200	1800625948	2005	2005	2005	2005	0
9	20240712	185100	1800625948	2005	2005	2005	2005	0
10	20240712	185000	1800625948	2005	2005	2005	2005	0
11	20240712	184900	1800625948	2005	2005	2005	2005	0
12	20240712	184800	1800625948	2005	2005	2005	2005	0
13	20240712	184700	1800625948	2005	2005	2005	2005	0
14	20240712	184600	1800625948	2005	2005	2005	2005	0
15	20240712	184500	1800625948	2005	2005	2005	2005	0
16	20240712	184400	1800625948	2005	2005	2005	2005	0
17	20240712	184300	1800625948	2005	2005	2005	2005	0
18	20240712	184200	1800625948	2005	2005	2005	2005	0
19	20240712	184100	1800625948	2005	2005	2005	2005	0
20	20240712	184000	1800625948	2005	2005	2005	2005	0
21	20240712	183900	1800625948	2005	2005	2005	2005	0
22	20240712	183800	1800625948	2005	2005	2005	2005	0
23	20240712	183700	1800625948	2005	2005	2005	2005	0
24	20240712	183600	1800625948	2005	2005	2005	2005	0
25	20240712	183500	1800625948	2005	2005	2005	2005	0
26	20240712	183400	1800625948	2005	2005	2005	2005	0
27	20240712	183300	1800625948	2005	2005	2005	2005	0
28	20240712	183200	1800625948	2005	2005	2005	2005	0
29	20240712	183100	1800625948	2005	2005	2005	2005	0
30	20240712	183000	1800625948	2005	2005	2005	2005	0
31	20240712	182900	1800625948	2005	2005	2005	2005	0
32	20240712	182800	1800625948	2005	2005	2005	2005	17827
33	20240712	182700	1800625948	2005	2005	2005	2005	0
34	20240712	182600	1800625948	2005	2005	2005	2005	0
35	20240712	182500	1800625948	2005	2005	2005	2005	0
36	20240712	182400	1800625948	2005	2005	2005	2005	0
37	20240712	182300	1800625948	2005	2005	2005	2005	0
38	20240712	182200	1800625948	2005	2005	2005	2005	0
39	20240712	182100	1800625948	2005	2005	2005	2005	0
40	20240712	182000	1800625948	2005	2005	2005	2005	0
41	20240712	181900	1800625948	2005	2005	2005	2005	0
42	20240712	181800	1800625948	2005	2005	2005	2005	0
43	20240712	181700	1800625948	2005	2005	2005	2005	0
44	20240712	181600	1800625948	2005	2005	2005	2005	0
45	20240712	181500	1800625948	2005	2005	2005	2005	0
46	20240712	181400	1800625948	2005	2005	2005	2005	0
47	20240712	181300	1800625948	2005	2005	2005	2005	0
48	20240712	181200	1800625948	2005	2005	2005	2005	0
49	20240712	181100	1800625948	2005	2005	2005	2005	0
50	20240712	181000	1800625948	2005	2005	2005	2005	0
51	20240712	180900	1800625948	2005	2005	2005	2005	0
52	20240712	180800	1800625948	2005	2005	2005	2005	0
53	20240712	180700	1800625948	2005	2005	2005	2005	0
54	20240712	180600	1800625948	2005	2005	2005	2005	0
55	20240712	180500	1800625948	2005	2005	2005	2005	0
56	20240712	180400	1800625948	2005	2005	2005	2005	0
57	20240712	180300	1800625948	2005	2005	2005	2005	0
58	20240712	180200	1800625948	2005	2005	2005	2005	0
59	20240712	180100	1800625948	2005	2005	2005	2005	0
60	20240712	180000	1800625948	2005	2005	2005	2005	0
61	20240712	175900	1800625948	2005	2005	2005	2005	0
62	20240712	175800	1800625948	2005	2005	2005	2005	17827
63	20240712	175700	1800625948	2005	2005	2005	2005	0
64	20240712	175600	1800625948	2005	2005	2005	2005	0
65	20240712	175500	1800625948	2005	2005	2005	2005	0
66	20240712	175400	1800625948	2005	2005	2005	2005	0
67	20240712	175300	1800625948	2005	2005	2005	2005	0
68	20240712	175200	1800625948	2005	2005	2005	2005	0
69	20240712	175100	1800625948	2005	2005	2005	2005	0
70	20240712	175000	1800625948	2005	2005	2005	2005	0
71	20240712	174900	1800625948	2005	2005	2005	2005	0
72	20240712	174800	1800625948	2005	2005	2005	2005	0
73	20240712	174700	1800625948	2005	2005	2005	2005	0
74	20240712	174600	1800625948	2005	2005	2005	2005	0
75	20240712	174500	1800625948	2005	2005	2005	2005	0
76	20240712	174400	1800625948	2005	2005	2005	2005	0
77	20240712	174300	1800625948	2005	2005	2005	2005	0
78	20240712	174200	1800625948	2005	2005	2005	2005	0
79	20240712	174100	1800625948	2005	2005	2005	2005	0
80	20240712	174000	1800625948	2005	2005	2005	2005	0
81	20240712	173900	1800625948	2005	2005	2005	2005	0
82	20240712	173800	1800625948	2005	2005	2005	2005	0
83	20240712	173700	1800625948	2005	2005	2005	2005	0
84	20240712	173600	1800625948	2005	2005	2005	2005	0
85	20240712	173500	1800625948	2005	2005	2005	2005	0
86	20240712	173400	1800625948	2005	2005	2005	2005	0
87	20240712	173300	1800625948	2005	2005	2005	2005	0
88	20240712	173200	1800625948	2005	2005	2005	2005	0
89	20240712	173100	1800625948	2005	2005	2005	2005	0
90	20240712	173000	1800625948	2005	2005	2005	2005	0
91	20240712	172900	1800625948	2005	2005	2005	2005	0
92	20240712	172800	1800625948	2005	2005	2005	2005	17827
93	20240712	172700	1800625948	2005	2005	2005	2005	0
94	20240712	172600	1800625948	2005	2005	2005	2005	0
95	20240712	172500	1800625948	2005	2005	2005	2005	0
96	20240712	172400	1800625948	2005	2005	2005	2005	0
97	20240712	172300	1800625948	2005	2005	2005	2005	0
98	20240712	172200	1800625948	2005	2005	2005	2005	0
99	20240712	172100	1800625948	2005	2005	2005	2005	0
100	20240712	172000	1800625948	2005	2005	2005	2005	0
101	20240712	171900	1800625948	2005	2005	2005	2005	0
102	20240712	171800	1800625948	2005	2005	2005	2005	0
103	20240712	171700	1800625948	2005	2005	2005	2005	0
104	20240712	171600	1800625948	2005	2005	2005	2005	0
105	20240712	171500	1800625948	2005	2005	2005	2005	0
106	20240712	171400	1800625948	2005	2005	2005	2005	0
107	20240712	171300	1800625948	2005	2005	2005	2005	0
108	20240712	171200	1800625948	2005	2005	2005	2005	0
109	20240712	171100	1800625948	2005	2005	2005	2005	0
110	20240712	171000	1800625948	2005	2005	2005	2005	0
111	20240712	170900	1800625948	2005	2005	2005	2005	0
112	20240712	170800	1800625948	2005	2005	2005	2005	0
113	20240712	170700	1800625948	2005	2005	2005	2005	0
114	20240712	170600	1800625948	2005	2005	2005	2005	0
115	20240712	170500	1800625948	2005	2005	2005	2005	0
116	20240712	170400	1800625948	2005	2005	2005	2005	0
117	20240712	170300	1800625948	2005	2005	2005	2005	0
118	20240712	170200	1800625948	2005	2005	2005	2005	0
119	20240712	170100	1800625948	2005	2005	2005	2005	0
120	20240712	170000	1800625948	2005	2005	2005	2005	0
121	20240712	165900	1800625948	2005	2005	2005	2005	0
122	20240712	165800	1800625948	2005	2005	2005	2005	17827
123	20240712	165700	1800625948	2005	2005	2005	2005	0
124	20240712	165600	1800625948	2005	2005	2005	2005	0
125	20240712	165500	1800625948	2005	2005	2005	2005	0
126	20240712	165400	1800625948	2005	2005	2005	2005	0
127	20240712	165300	1800625948	2005	2005	2005	2005	0
128	20240712	165200	1800625948	2005	2005	2005	2005	0
129	20240712	165100	1800625948	2005	2005	2005	2005	0
130	20240712	165000	1800625948	2005	2005	2005	2005	0
131	20240712	164900	1800625948	2005	2005	2005	2005	0
132	20240712	164800	1800625948	2005	2005	2005	2005	0
133	20240712	164700	1800625948	2005	2005	2005	2005	0
134	20240712	164600	1800625948	2005	2005	2005	2005	0
135	20240712	164500	1800625948	2005	2005	2005	2005	0
136	20240712	164400	1800625948	2005	2005	2005	2005	0
137	20240712	164300	1800625948	2005	2005	2005	2005	0
138	20240712	164200	1800625948	2005	2005	2005	2005	0
139	20240712	164100	1800625948	2005	2005	2005	2005	0
140	20240712	164000	1800625948	2005	2005	2005	2005	0
141	20240712	163900	1800625948	2005	2005	2005	2005	0
142	20240712	163800	1800625948	2005	2005	2005	2005	0
143	20240712	163700	1800625948	2005	2005	2005	2005	0
144	20240712	163600	1800625948	2005	2005	2005	2005	0
145	20240712	163500	1800625948	2005	2005	2005	2005	0
146	20240712	163400	1800625948	2005	2005	2005	2005	0
147	20240712	163300	1800625948	2005	2005	2005	2005	0
148	20240712	163200	1800625948	2005	2005	2005	2005	0
149	20240712	163100	1800625948	2005	2005	2005	2005	0
150	20240712	163000	1800625948	2005	2005	2005	2005	0
151	20240712	162900	1800625948	2005	2005	2005	2005	0
152	20240712	162800	1800625948	2005	2005	2005	2005	17827
153	20240712	162700	1800625948	2005	2005	2005	2005	0
154	20240712	162600	1800625948	2005	2005	2005	2005	0
155	20240712	162500	1800625948	2005	2005	2005	2005	0
156	20240712	162400	1800625948	2005	2005	2005	2005	0
157	20240712	162300	1800625948	2005	2005	2005	2005	0
158	20240712	162200	1800625948	2005	2005	2005	2005	0
159	20240712	162100	1800625948	2005	2005	2005	2005	0
160	20240712	162000	1800625948	2005	2005	2005	2005	0
161	20240712	161900	1800625948	2005	2005	2005	2005	0
162	20240712	161800	1800625948	2005	2005	2005	2005	0
163	20240712	161700	1800625948	2005	2005	2005	2005	0
164	20240712	161600	1800625948	2005	2005	2005	2005	0
165	20240712	161500	1800625948	2005	2005	2005	2005	0
166	20240712	161400	1800625948	2005	2005	2005	2005	0
167	20240712	161300	1800625948	2005	2005	2005	2005	0
168	20240712	161200	1800625948	2005	2005	2005	2005	0
169	20240712	161100	1800625948	2005	2005	2005	2005	0
170	20240712	161000	1800625948	2005	2005	2005	2005	0
171	20240712	160900	1800625948	2005	2005	2005	2005	0
172	20240712	160800	1800625948	2005	2005	2005	2005	0
173	20240712	160700	1800625948	2005	2005	2005	2005	0
174	20240712	160600	1800625948	2005	2005	2005	2005	0
175	20240712	160500	1800625948	2005	2005	2005	2005	0
176	20240712	160400	1800625948	2005	2005	2005	2005	0
177	20240712	160300	1800625948	2005	2005	2005	2005	0
178	20240712	160200	1800625948	2005	2005	2005	2005	0
179	20240712	160100	1800625948	2005	2005	2005	2005	0
180	20240712	160000	1800625948	2005	2005	2005	2005	0
181	20240712	155900	1800625948	2005	2005	2005	2005	0
182	20240712	155800	1800625948	2005	2005	2005	2005	17827
183	20240712	155700	1800625948	2005	2005	2005	2005	0
184	20240712	155600	1800625948	2005	2005	2005	2005	0
185	20240712	155500	1800625948	2005	2005	2005	2005	0
186	20240712	155400	1800625948	2005	2005	2005	2005	0
187	20240712	155300	1800625948	2005	2005	2005	2005	0
188	20240712	155200	1800625948	2005	2005	2005	2005	0
189	20240712	155100	1800625948	2005	2005	2005	2005	0
190	20240712	155000	1800625948	2005	2005	2005	2005	0
191	20240712	154900	1800625948	2005	2005	2005	2005	0
192	20240712	154800	1800625948	2005	2005	2005	2005	0
193	20240712	154700	1800625948	2005	2005	2005	2005	0
194	20240712	154600	1800625948	2005	2005	2005	2005	0
195	20240712	154500	1800625948	2005	2005	2005	2005	0
196	20240712	154400	1800625948	2005	2005	2005	2005	0
197	20240712	154300	1800625948	2005	2005	2005	2005	0
198	20240712	154200	1800625948	2005	2005	2005	2005	0
199	20240712	154100	1800625948	2005	2005	2005	2005	0
200	20240712	154000	1800625948	2005	2005	2005	2005	0
201	20240712	153900	1800625948	2005	2005	2005	2005	0
202	20240712	153800	1800625948	2005	2005	2005	2005	0
203	20240712	153700	1800625948	2005	2005	2005	2005	0
204	20240712	153600	1800625948	2005	2005	2005	2005	0
205	20240712	153500	1800625948	2005	2005	2005	2005	0
206	20240712	153400	1800625948	2005	2005	2005	2005	0
207	20240712	153300	1800625948	2005	2005	2005	2005	0
208	20240712	153200	1800625948	2005	2005	2005	2005	0
209	20240712	153100	1800625948	2005	2005	2005	2005	0
210	20240712	153000	1800625948	2005	2005	2005	2005	17827
211	20240712	152900	1764882813	2005	2005	2005	2005	0
212	20240712	152800	1764882813	2005	2005	2005	2005	0
213	20240712	152700	1764882813	2005	2005	2005	2005	0
214	20240712	152600	1764882813	2005	2005	2005	2005	0
215	20240712	152500	1764882813	2005	2005	2005	2005	0
216	20240712	152400	1764882813	2005	2005	2005	2005	0
217	20240712	152300	1764882813	2005	2005	2005	2005	0
218	20240712	152200	1764882813	2005	2005	2005	2005	0
219	20240712	152100	1764882813	2005	2005	2005	2005	0
220	20240712	152000	1764882813	2005	2005	2005	2005	0
221	20240712	151900	1764882813	2005	2005	2010	2005	296
222	20240712	151800	1764289308	2010	2005	2010	2005	364
223	20240712	151700	1763559113	2010	2010	2010	2000	10042
224	20240712	151600	1743467868	2010	2010	2010	2010	600
225	20240712	151500	1742261868	2010	2005	2010	2005	483
226	20240712	151400	1741293443	2005	2005	2005	2005	509
227	20240712	151300	1740272898	2005	2005	2005	2005	9375
228	20240712	151200	1721476023	2005	2005	2005	2005	274
229	20240712	151100	1720926653	2000	2005	2005	2000	617
230	20240712	151000	1719690363	2005	2005	2005	2005	2989
231	20240712	150900	1713697418	2010	2010	2010	2005	2684
232	20240712	150800	1708315078	2010	2005	2010	2005	1102
233	20240712	150700	1706105558	2005	2010	2010	2005	2745
234	20240712	150600	1700589308	2010	2010	2010	2010	0
235	20240712	150500	1700589308	2010	2010	2010	2010	24
236	20240712	150400	1700541068	2005	2005	2005	2005	300
237	20240712	150300	1699939568	2005	2005	2010	2005	10680
238	20240712	150200	1678518868	2005	2005	2005	2000	348
239	20240712	150100	1677822318	2005	2005	2005	2000	45
240	20240712	150000	1677732283	2005	2000	2005	2000	6765
241	20240712	145900	1664169458	2000	2000	2000	2000	800
242	20240712	145800	1662569458	2005	2000	2005	2000	516
243	20240712	145700	1661537388	2000	2005	2005	2000	866
244	20240712	145600	1659805273	2000	2005	2005	2000	1856
245	20240712	145500	1656085198	2005	2005	2005	2005	1929
246	20240712	145400	1652217553	2005	2005	2005	2005	55
247	20240712	145300	1652107278	2005	2000	2010	2000	487
248	20240712	145200	1651130888	2000	2005	2005	2000	1667
249	20240712	145100	1647789203	2005	2005	2005	2005	4209
250	20240712	145000	1639350158	2005	2005	2005	2005	3582
251	20240712	144900	1632168248	2005	2005	2005	2005	4223
252	20240712	144800	1623701133	2005	2000	2005	2000	1512
253	20240712	144700	1620677083	2000	2000	2000	2000	402
254	20240712	144600	1619873083	2000	2005	2005	2000	157
255	20240712	144500	1619558913	2005	2005	2005	2005	265
256	20240712	144400	1619027588	2005	2005	2005	2005	642
257	20240712	144300	1617740378	2005	2005	2005	2005	2200
258	20240712	144200	1613329378	2005	2000	2005	2000	599
259	20240712	144100	1612131278	2005	2005	2005	2005	7
260	20240712	144000	1612117243	2000	2005	2005	2000	207
261	20240712	143900	1611703213	2005	2005	2005	2005	65
262	20240712	143800	1611572888	2005	2000	2005	2000	7788
263	20240712	143700	1595996878	2000	2000	2000	2000	500
264	20240712	143600	1594996878	2000	2000	2000	2000	49
265	20240712	143500	1594898878	2005	2005	2005	2005	577
266	20240712	143400	1593741993	2005	2005	2005	2000	657
267	20240712	143300	1592425208	2005	2000	2005	2000	3219
268	20240712	143200	1585987118	2005	2005	2005	2005	1025
269	20240712	143100	1583931993	2005	2005	2005	2005	1013
270	20240712	143000	1581900928	2005	2005	2005	2005	109
271	20240712	142900	1581682383	2005	2005	2005	2005	1732
272	20240712	142800	1578209723	2005	2000	2005	2000	504
273	20240712	142700	1577201703	2005	2005	2005	2005	22
274	20240712	142600	1577157593	2000	2000	2000	2000	250
275	20240712	142500	1576657593	2005	2005	2005	2005	1668
276	20240712	142400	1573313253	2005	2005	2005	2005	1638
277	20240712	142300	1570029063	2005	2005	2005	2005	261
278	20240712	142200	1569505758	2005	2005	2005	2005	10
279	20240712	142100	1569485708	2005	2005	2005	2005	20142
280	20240712	142000	1529100998	2010	2010	2010	2010	10
281	20240712	141900	1529080898	2010	2005	2010	2005	2
282	20240712	141800	1529076883	2010	2010	2010	2010	2
283	20240712	141700	1529072863	2005	2005	2005	2005	650
284	20240712	141600	1527769613	2005	2005	2010	2005	1502
285	20240712	141500	1524750603	2005	2005	2010	2005	1817
286	20240712	141400	1521105653	2010	2010	2010	2005	23426
287	20240712	141300	1474136478	2010	2005	2010	2005	616
288	20240712	141200	1472900823	2005	2005	2005	2005	276
289	20240712	141100	1472347443	2005	2005	2005	2005	1018
290	20240712	141000	1470306353	2005	2005	2005	2005	1350
291	20240712	140900	1467599603	2005	2005	2005	2005	150
292	20240712	140800	1467298853	2010	2010	2010	2005	107
293	20240712	140700	1467084033	2010	2010	2010	2010	0
294	20240712	140600	1467084033	2010	2010	2010	2010	1
295	20240712	140500	1467082023	2005	2005	2005	2005	0
296	20240712	140400	1467082023	2005	2005	2005	2005	508
297	20240712	140300	1466063483	2010	2005	2010	2005	545
298	20240712	140200	1464970748	2010	2010	2010	2010	110
299	20240712	140100	1464749648	2010	2010	2010	2010	10
300	20240712	140000	1464729548	2010	2005	2010	2005	868
301	20240712	135900	1462985173	2010	2005	2010	2005	148
302	20240712	135800	1462687933	2010	2010	2010	2010	0
303	20240712	135700	1462687933	2010	2010	2010	2010	32
304	20240712	135600	1462623613	2005	2005	2005	2005	4000
305	20240712	135500	1454603613	2005	2005	2005	2005	792
306	20240712	135400	1453015653	2010	2005	2010	2005	26
307	20240712	135300	1452963513	2005	2010	2010	2005	990
308	20240712	135200	1450978553	2005	2010	2010	2005	2005
309	20240712	135100	1446958503	2010	2010	2010	2010	50
310	20240712	135000	1446858003	2010	2005	2010	2005	4
311	20240712	134900	1446849973	2005	2010	2010	2005	537
312	20240712	134800	1445773188	2010	2010	2010	2010	11
313	20240712	134700	1445751078	2005	2005	2005	2005	0
314	20240712	134600	1445751078	2005	2005	2005	2005	0
315	20240712	134500	1445751078	2005	2005	2005	2005	245
316	20240712	134400	1445259853	2005	2010	2010	2005	439
317	20240712	134300	1444379248	2010	2010	2010	2010	101
318	20240712	134200	1444176238	2010	2010	2010	2010	553
319	20240712	134100	1443064708	2005	2005	2010	2005	105
320	20240712	134000	1442854063	2010	2010	2010	2005	286
321	20240712	133900	1442280253	2010	2010	2010	2010	200
322	20240712	133800	1441878253	2005	2005	2005	2005	3071
323	20240712	133700	1435720898	2005	2005	2005	2005	191
324	20240712	133600	1435337943	2005	2005	2005	2005	41
325	20240712	133500	1435255738	2005	2000	2005	2000	269
326	20240712	133400	1434716493	2000	2000	2000	2000	506
327	20240712	133300	1433704493	2005	2000	2005	2000	134
328	20240712	133200	1433435943	2005	2005	2005	2005	103
329	20240712	133100	1433229428	2005	2005	2005	2005	1
330	20240712	133000	1433227423	2005	2005	2005	2005	1270
331	20240712	132900	1430681073	2005	2005	2005	2005	115
332	20240712	132800	1430450498	2005	2005	2005	2005	0
333	20240712	132700	1430450498	2005	2005	2005	2005	321
334	20240712	132600	1429806893	2005	2005	2005	2005	25
335	20240712	132500	1429756768	2005	2005	2005	2005	1
336	20240712	132400	1429754763	2000	2005	2005	2000	400
337	20240712	132300	1428953263	2000	2005	2005	2000	1298
338	20240712	132200	1426351773	2005	2005	2005	2005	12
339	20240712	132100	1426327713	2005	2005	2005	2005	1721
340	20240712	132000	1422877108	2005	2005	2005	2005	1505
341	20240712	131900	1419859583	2005	2005	2005	2005	183
342	20240712	131800	1419492668	2005	2005	2005	2005	65
343	20240712	131700	1419362343	2005	2005	2005	2005	100
344	20240712	131600	1419161843	2005	2005	2005	2005	270
345	20240712	131500	1418620493	2005	2005	2005	2005	1661
346	20240712	131400	1415290188	2005	2005	2005	2005	2026
347	20240712	131300	1411228058	2005	2005	2005	2005	25
348	20240712	131200	1411177933	2005	2005	2005	2005	22
349	20240712	131100	1411133823	2005	2005	2005	2005	54
350	20240712	131000	1411025553	2000	2005	2005	2000	2048
351	20240712	130900	1406922383	2005	2005	2005	2005	1056
352	20240712	130800	1404805103	2005	2000	2005	2000	263
353	20240712	130700	1404278938	2005	2005	2005	2005	1
354	20240712	130600	1404276933	2005	2005	2005	2005	56
355	20240712	130500	1404164653	2000	2005	2005	2000	3908
356	20240712	130400	1396348643	2005	2005	2005	2005	25
357	20240712	130300	1396298518	2005	2005	2005	2005	13
358	20240712	130200	1396272453	2005	2005	2005	2000	443
359	20240712	130100	1395384338	2005	2005	2005	2005	202
360	20240712	130000	1394979328	2005	2005	2005	2005	3
361	20240712	125900	1394973313	2005	2005	2005	2005	40
362	20240712	125800	1394893113	2000	2005	2005	2000	7
363	20240712	125700	1394879083	2005	2005	2005	2005	30
364	20240712	125600	1394818933	2005	2005	2005	2005	1000
365	20240712	125500	1392813933	2005	2005	2005	2005	1
366	20240712	125400	1392811928	2005	2005	2005	2005	260
367	20240712	125300	1392290628	2005	2005	2010	2005	5212
368	20240712	125200	1381840458	2010	2010	2010	2005	32
369	20240712	125100	1381776238	2000	2005	2005	2000	350
370	20240712	125000	1381075938	2010	2010	2010	2010	2012
371	20240712	124900	1377031818	2000	2005	2005	2000	3839
372	20240712	124800	1369344203	2010	2010	2010	2010	501
373	20240712	124700	1368337193	2010	2010	2010	2010	250
374	20240712	124600	1367834693	2010	2010	2010	2010	1
375	20240712	124500	1367832683	2005	2005	2005	2005	0
376	20240712	124400	1367832683	2005	2005	2005	2005	0
377	20240712	124300	1367832683	2005	2005	2005	2005	0
378	20240712	124200	1367832683	2005	2010	2010	2005	2049
379	20240712	124100	1363716693	2010	2005	2010	2005	401
380	20240712	124000	1362912683	2010	2005	2010	2005	601
381	20240712	123900	1361707673	2010	2010	2010	2010	3
382	20240712	123800	1361701643	2005	2010	2010	2005	62
383	20240712	123700	1361577083	2010	2010	2010	2010	1
384	20240712	123600	1361575073	2010	2010	2010	2010	1
385	20240712	123500	1361573063	2005	2010	2010	2005	62
386	20240712	123400	1361448748	2005	2005	2005	2005	135
387	20240712	123300	1361178073	2005	2010	2010	2005	242
388	20240712	123200	1360692538	2010	2005	2010	2005	74
389	20240712	123100	1360543808	2010	2005	2010	2005	3155
390	20240712	123000	1354218023	2005	2005	2005	2000	226
391	20240712	122900	1353765143	2005	2005	2005	2005	100
392	20240712	122800	1353564643	2005	2005	2005	2005	143
393	20240712	122700	1353277928	2005	2005	2005	2005	170
394	20240712	122600	1352937078	2005	2005	2005	2005	242
395	20240712	122500	1352451868	2005	2005	2005	2005	11
396	20240712	122400	1352429813	2000	2000	2000	2000	0
397	20240712	122300	1352429813	2000	2005	2005	2000	302
398	20240712	122200	1351825803	2005	2010	2010	2005	208
399	20240712	122100	1351408263	2010	2005	2010	2000	2241
400	20240712	122000	1346917008	2010	2010	2010	2010	0
401	20240712	121900	1346917008	2010	2005	2010	2005	202
402	20240712	121800	1346511988	2005	2005	2005	2005	987
403	20240712	121700	1344533053	2005	2010	2010	2005	801
404	20240712	121600	1342927023	2010	2010	2010	2010	2
405	20240712	121500	1342923003	2005	2010	2010	2005	2371
406	20240712	121400	1338169068	2005	2005	2005	2005	1569
407	20240712	121300	1335023223	2010	2010	2010	2010	0
408	20240712	121200	1335023223	2010	2010	2010	2010	2
409	20240712	121100	1335019203	2010	2010	2010	2010	41
410	20240712	121000	1334936793	2005	2005	2005	2005	50
411	20240712	120900	1334836543	2010	2010	2010	2010	5
412	20240712	120800	1334826493	2010	2005	2010	2005	129
413	20240712	120700	1334567828	2005	2005	2005	2005	51
414	20240712	120600	1334465573	2005	2005	2005	2005	1737
415	20240712	120500	1330982888	2005	2005	2005	2005	0
416	20240712	120400	1330982888	2005	2005	2010	2005	1480
417	20240712	120300	1328015478	2005	2005	2005	2005	93
418	20240712	120200	1327829013	2005	2000	2005	2000	51
419	20240712	120100	1327727008	2005	2005	2005	2005	10
420	20240712	120000	1327706958	2005	2000	2005	2000	1641
421	20240712	115900	1324417403	2005	2000	2005	2000	751
422	20240712	115800	1322914393	2000	2005	2005	2000	530
423	20240712	115700	1321854373	2000	2000	2000	2000	482
424	20240712	115600	1320890373	2005	2000	2005	2000	4645
425	20240712	115500	1311595323	2000	2005	2005	2000	1448
426	20240712	115400	1308693748	2005	2000	2005	2000	869
427	20240712	115300	1306953638	2000	2000	2000	2000	359
428	20240712	115200	1306235638	2005	2000	2005	2000	605
429	20240712	115100	1305025628	2005	2000	2005	2000	321
430	20240712	115000	1304383033	2000	2005	2005	2000	1461
431	20240712	114900	1301460513	2000	2000	2005	2000	496
432	20240712	114800	1300468313	2000	2000	2005	2000	976
433	20240712	114700	1298514093	2000	2005	2005	2000	322
434	20240712	114600	1297869788	2000	2000	2000	2000	540
435	20240712	114500	1296789788	2000	2005	2005	2000	924
436	20240712	114400	1294938483	2000	2000	2005	2000	989
437	20240712	114300	1292959783	2000	2005	2005	2000	2078
438	20240712	114200	1288800618	2000	2005	2005	2000	713
439	20240712	114100	1287374563	2000	2000	2005	2000	812
440	20240712	114000	1285749668	2005	2005	2005	2000	640
441	20240712	113900	1284468653	2005	2005	2005	2000	241
442	20240712	113800	1283986148	2010	2005	2010	2000	889
443	20240712	113700	1282201508	2005	2010	2010	2005	257
444	20240712	113600	1281686198	2005	2005	2010	2005	1904
445	20240712	113500	1277863393	2005	2005	2005	2005	910
446	20240712	113400	1276038843	2005	2005	2005	2005	1012
447	20240712	113300	1274009783	2005	2005	2010	2005	1849
448	20240712	113200	1270302038	2010	2005	2010	2000	1865
449	20240712	113100	1266564663	2000	2005	2005	2000	234
450	20240712	113000	1266096163	2010	2000	2010	2000	743
451	20240712	112900	1264610123	2005	2000	2005	2000	292
452	20240712	112800	1264025623	2005	2010	2010	2005	663
453	20240712	112700	1262695783	2010	2000	2010	2000	17922
454	20240712	112600	1226842653	2005	2005	2005	2005	708
455	20240712	112500	1225423113	2005	2010	2010	2005	351
456	20240712	112400	1224719183	2010	2005	2010	2000	984
457	20240712	112300	1222746518	2005	2000	2005	2000	570
458	20240712	112200	1221605518	2005	2000	2010	2000	908
459	20240712	112100	1219787953	2000	2000	2005	2000	403
460	20240712	112000	1218980878	2005	2000	2005	2000	660
461	20240712	111900	1217660623	2000	2005	2005	2000	5472
462	20240712	111800	1206693638	2005	2005	2010	2005	592
463	20240712	111700	1205506603	2005	2010	2010	2005	665
464	20240712	111600	1204173023	2005	2005	2010	2005	458
465	20240712	111500	1203254723	2005	2005	2005	2005	3847
466	20240712	111400	1195541488	2000	2005	2010	2000	8695
467	20240712	111300	1178108443	2005	2010	2010	2005	213
468	20240712	111200	1177681303	2010	2005	2010	2005	666
469	20240712	111100	1176345963	2005	2005	2010	2005	384
470	20240712	111000	1175576018	2005	2005	2005	2005	468
471	20240712	110900	1174637678	2010	2010	2010	2005	209
472	20240712	110800	1174218538	2010	2005	2010	2000	3507
473	20240712	110700	1167188663	2000	2000	2005	2000	704
474	20240712	110600	1165779663	2000	1999	2000	1999	1808
475	20240712	110500	1162164121	1999	2000	2000	1999	420
476	20240712	110400	1161324238	1999	2000	2005	1999	3070
477	20240712	110300	1155185988	2000	2000	2000	1999	3215
478	20240712	110200	1148756133	1999	1999	2000	1999	561
479	20240712	110100	1147634639	2000	2000	2000	1999	2468
480	20240712	110000	1142700812	1999	2000	2000	1999	18000
481	20240712	105900	1106700910	2000	2000	2000	2000	6036
482	20240712	105800	1094628910	2000	2005	2005	2000	554
483	20240712	105700	1093520855	2000	2005	2005	2000	261
484	20240712	105600	1092998500	2000	2005	2005	2000	1904
485	20240712	105500	1089184875	2000	2000	2005	2000	1569
486	20240712	105400	1086041830	2000	2005	2005	2000	6483
487	20240712	105300	1073068960	2005	2000	2010	2000	6056
488	20240712	105200	1060956880	2000	2005	2005	2000	984
489	20240712	105100	1058984425	2010	2005	2010	2000	4964
490	20240712	105000	1049032135	2005	2000	2005	2000	2126
491	20240712	104900	1044776195	2000	2005	2005	2000	13747
492	20240712	104800	1017281980	2005	2000	2005	2000	6023
493	20240712	104700	1005232860	2005	2005	2005	2000	2774
494	20240712	104600	999677215	2000	2000	2005	2000	3097
495	20240712	104500	993480710	2005	2005	2010	2005	2657
496	20240712	104400	988152925	2005	2005	2005	2000	10131
497	20240712	104300	967846025	2000	2000	2000	2000	205
498	20240712	104200	967436025	2000	2000	2005	2000	482
499	20240712	104100	966472020	2000	2000	2005	2000	359
500	20240712	104000	965753910	2005	2005	2005	2000	665
501	20240712	103900	964422655	2005	2000	2005	2000	1353
502	20240712	103800	961711100	2000	2000	2005	2000	529
503	20240712	103700	960652755	2005	2000	2005	2000	7245
504	20240712	103600	946160240	2000	2000	2005	2000	2562
505	20240712	103500	941035735	2000	2005	2005	2000	7865
506	20240712	103400	925267475	2000	2000	2000	2000	1343
507	20240712	103300	922581475	2005	2000	2005	2000	5239
508	20240712	103200	912098435	2000	2000	2005	2000	449
509	20240712	103100	911200340	2005	2005	2005	2000	263
510	20240712	103000	910674295	2000	2005	2005	2000	11573
511	20240712	102900	887505555	2005	2005	2010	2005	2461
512	20240712	102800	882571245	2005	2005	2010	2005	416
513	20240712	102700	881737155	2005	2005	2005	2000	643
514	20240712	102600	880449000	2000	2005	2005	2000	16003
515	20240712	102500	848424780	2005	2005	2010	2005	1427
516	20240712	102400	845563635	2005	2005	2005	2005	1011
517	20240712	102300	843536580	2005	2000	2005	2000	23208
518	20240712	102200	797087870	2000	2000	2005	2000	2863
519	20240712	102100	791356080	2005	2005	2005	2000	723
520	20240712	102000	789909270	2005	2005	2005	2000	2560
521	20240712	101900	784785785	2000	2000	2005	2000	1463
522	20240712	101800	781854755	2005	2005	2005	2000	10728
523	20240712	101700	760396575	2005	2000	2005	2000	577
524	20240712	101600	759241825	2000	2000	2005	2000	1769
525	20240712	101500	755700790	2000	2005	2005	2000	1422
526	20240712	101400	752854810	2005	2000	2005	2000	785
527	20240712	101300	751284050	2000	2000	2005	2000	1080
528	20240712	101200	749120850	2000	2005	2005	2000	1575
529	20240712	101100	745964805	2000	2005	2005	2000	2386
530	20240712	101000	741184895	2005	2005	2005	2005	10645
531	20240712	100900	719841670	2005	2005	2010	2005	1121
532	20240712	100800	717593555	2005	2005	2005	2005	4037
533	20240712	100700	709499370	2005	2005	2010	2005	1076
534	20240712	100600	707341975	2005	2010	2010	2005	242
535	20240712	100500	706856650	2005	2010	2010	2005	1469
536	20240712	100400	703906185	2010	2005	2010	2005	1609
537	20240712	100300	700679825	2010	2010	2010	2005	2140
538	20240712	100200	696383825	2010	2010	2010	2005	831
539	20240712	100100	694714515	2010	2005	2010	2005	19885
540	20240712	100000	654844575	2005	2005	2010	2005	4263
541	20240712	095900	646296305	2010	2005	2010	2005	756
542	20240712	095800	644780295	2005	2005	2010	2005	413
543	20240712	095700	643951930	2010	2010	2010	2005	2214
544	20240712	095600	639505700	2010	2015	2015	2005	3002
545	20240712	095500	633472815	2015	2010	2015	2010	720
546	20240712	095400	632025105	2010	2010	2015	2010	5184
547	20240712	095300	621605160	2010	2010	2015	2005	5215
548	20240712	095200	611126960	2015	2015	2015	2005	669
549	20240712	095100	609781755	2010	2015	2015	2010	42439
550	20240712	095000	524476835	2015	2015	2015	2010	4354
551	20240712	094900	515704495	2010	2015	2015	2010	2467
552	20240712	094800	510738155	2010	2015	2015	2010	6617
553	20240712	094700	497405720	2015	2015	2015	2015	566
554	20240712	094600	496265230	2015	2020	2020	2015	5241
555	20240712	094500	485704500	2020	2020	2020	2015	686
556	20240712	094400	484321720	2020	2020	2020	2015	2277
557	20240712	094300	479733325	2020	2020	2020	2015	5963
558	20240712	094200	467716800	2020	2015	2020	2015	3594
559	20240712	094100	460474740	2015	2015	2015	2015	814
560	20240712	094000	458834530	2015	2020	2020	2015	6209
561	20240712	093900	446323305	2020	2020	2020	2015	11652
562	20240712	093800	422844395	2015	2020	2020	2015	1221
563	20240712	093700	420383890	2020	2015	2020	2010	10970
564	20240712	093600	398283095	2020	2015	2020	2015	2065
565	20240712	093500	394122060	2015	2020	2020	2015	3005
566	20240712	093400	388066960	2015	2015	2015	2010	8207
567	20240712	093300	371531060	2015	2015	2015	2015	16191
568	20240712	093200	338906195	2015	2020	2020	2015	6168
569	20240712	093100	326449725	2020	2020	2020	2020	18869
570	20240712	093000	288334345	2025	2025	2030	2025	2691
571	20240712	092900	282885065	2025	2030	2030	2025	4149
572	20240712	092800	274483335	2025	2025	2030	2020	2756
573	20240712	092700	268901240	2025	2025	2030	2020	681
574	20240712	092600	267523255	2030	2025	2030	2020	1444
575	20240712	092500	264602590	2020	2025	2030	2020	7116
576	20240712	092400	250166610	2020	2025	2025	2020	709
577	20240712	092300	248731875	2025	2025	2030	2020	9325
578	20240712	092200	229874410	2025	2025	2030	2025	4220
579	20240712	092100	221328905	2025	2025	2025	2025	2807
580	20240712	092000	215644730	2025	2030	2030	2025	8280
581	20240712	091900	198876975	2030	2025	2030	2025	2872
582	20240712	091800	193060575	2030	2030	2030	2030	449
583	20240712	091700	192149105	2030	2025	2030	2025	2428
584	20240712	091600	187223380	2030	2030	2030	2030	810
585	20240712	091500	185579080	2030	2035	2035	2025	5065
586	20240712	091400	175303965	2030	2025	2030	2025	4484
587	20240712	091300	166204270	2030	2025	2030	2025	1910
588	20240712	091200	162335520	2025	2025	2030	2025	11235
589	20240712	091100	139584335	2025	2030	2030	2025	20087
590	20240712	091000	98905205	2030	2030	2035	2030	3319
591	20240712	090900	92167630	2030	2035	2035	2030	5903
592	20240712	090800	80184535	2035	2035	2035	2030	896
593	20240712	090700	78363250	2035	2035	2035	2030	2022
594	20240712	090600	74248580	2035	2035	2040	2035	6293
595	20240712	090500	61442320	2040	2035	2040	2035	1146
596	20240712	090400	59109480	2035	2035	2040	2035	1158
597	20240712	090300	56751480	2035	2040	2040	2035	2505
598	20240712	090200	51653785	2040	2040	2040	2040	411
599	20240712	090100	50815345	2045	2040	2045	2040	3591
600	20240712	090000	43489200	2040	2050	2050	2040	21122