KissMeData/013520/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	185600	162461442	1992	1992	1992	1992	355
3	20230719	185500	162461442	1992	1992	1992	1992	0
4	20230719	185400	162461442	1992	1992	1992	1992	0
5	20230719	185300	162461442	1992	1992	1992	1992	0
6	20230719	185200	162461442	1992	1992	1992	1992	0
7	20230719	185100	162461442	1992	1992	1992	1992	0
8	20230719	185000	162461442	1992	1992	1992	1992	0
9	20230719	184900	162461442	1992	1992	1992	1992	0
10	20230719	184800	162461442	1992	1992	1992	1992	0
11	20230719	184700	162461442	1992	1992	1992	1992	0
12	20230719	184600	162461442	1992	1992	1992	1992	0
13	20230719	184500	162461442	1992	1992	1992	1992	0
14	20230719	184400	162461442	1992	1992	1992	1992	0
15	20230719	184300	162461442	1992	1992	1992	1992	0
16	20230719	184200	162461442	1992	1992	1992	1992	0
17	20230719	184100	162461442	1992	1992	1992	1992	0
18	20230719	184000	162461442	1992	1992	1992	1992	0
19	20230719	183900	162461442	1992	1992	1992	1992	0
20	20230719	183800	162461442	1992	1992	1992	1992	0
21	20230719	183700	162461442	1992	1992	1992	1992	0
22	20230719	183600	162461442	1992	1992	1992	1992	0
23	20230719	183500	162461442	1992	1992	1992	1992	0
24	20230719	183400	162461442	1992	1992	1992	1992	0
25	20230719	183300	162461442	1992	1992	1992	1992	0
26	20230719	183200	162461442	1992	1992	1992	1992	0
27	20230719	183100	162461442	1992	1992	1992	1992	0
28	20230719	183000	162461442	1992	1992	1992	1992	0
29	20230719	182900	162461442	1992	1992	1992	1992	0
30	20230719	182800	162461442	1992	1992	1992	1992	0
31	20230719	182700	162461442	1992	1992	1992	1992	0
32	20230719	182600	162461442	1992	1992	1992	1992	355
33	20230719	182500	162461442	1992	1992	1992	1992	0
34	20230719	182400	162461442	1992	1992	1992	1992	0
35	20230719	182300	162461442	1992	1992	1992	1992	0
36	20230719	182200	162461442	1992	1992	1992	1992	0
37	20230719	182100	162461442	1992	1992	1992	1992	0
38	20230719	182000	162461442	1992	1992	1992	1992	0
39	20230719	181900	162461442	1992	1992	1992	1992	0
40	20230719	181800	162461442	1992	1992	1992	1992	0
41	20230719	181700	162461442	1992	1992	1992	1992	0
42	20230719	181600	162461442	1992	1992	1992	1992	0
43	20230719	181500	162461442	1992	1992	1992	1992	0
44	20230719	181400	162461442	1992	1992	1992	1992	0
45	20230719	181300	162461442	1992	1992	1992	1992	0
46	20230719	181200	162461442	1992	1992	1992	1992	0
47	20230719	181100	162461442	1992	1992	1992	1992	0
48	20230719	181000	162461442	1992	1992	1992	1992	0
49	20230719	180900	162461442	1992	1992	1992	1992	0
50	20230719	180800	162461442	1992	1992	1992	1992	0
51	20230719	180700	162461442	1992	1992	1992	1992	0
52	20230719	180600	162461442	1992	1992	1992	1992	0
53	20230719	180500	162461442	1992	1992	1992	1992	0
54	20230719	180400	162461442	1992	1992	1992	1992	0
55	20230719	180300	162461442	1992	1992	1992	1992	0
56	20230719	180200	162461442	1992	1992	1992	1992	0
57	20230719	180100	162461442	1992	1992	1992	1992	0
58	20230719	180000	162461442	1992	1992	1992	1992	0
59	20230719	175900	162461442	1992	1992	1992	1992	0
60	20230719	175800	162461442	1992	1992	1992	1992	0
61	20230719	175700	162461442	1992	1992	1992	1992	0
62	20230719	175600	162461442	1992	1992	1992	1992	355
63	20230719	175500	162461442	1992	1992	1992	1992	0
64	20230719	175400	162461442	1992	1992	1992	1992	0
65	20230719	175300	162461442	1992	1992	1992	1992	0
66	20230719	175200	162461442	1992	1992	1992	1992	0
67	20230719	175100	162461442	1992	1992	1992	1992	0
68	20230719	175000	162461442	1992	1992	1992	1992	0
69	20230719	174900	162461442	1992	1992	1992	1992	0
70	20230719	174800	162461442	1992	1992	1992	1992	0
71	20230719	174700	162461442	1992	1992	1992	1992	0
72	20230719	174600	162461442	1992	1992	1992	1992	0
73	20230719	174500	162461442	1992	1992	1992	1992	0
74	20230719	174400	162461442	1992	1992	1992	1992	0
75	20230719	174300	162461442	1992	1992	1992	1992	0
76	20230719	174200	162461442	1992	1992	1992	1992	0
77	20230719	174100	162461442	1992	1992	1992	1992	0
78	20230719	174000	162461442	1992	1992	1992	1992	0
79	20230719	173900	162461442	1992	1992	1992	1992	0
80	20230719	173800	162461442	1992	1992	1992	1992	0
81	20230719	173700	162461442	1992	1992	1992	1992	0
82	20230719	173600	162461442	1992	1992	1992	1992	0
83	20230719	173500	162461442	1992	1992	1992	1992	0
84	20230719	173400	162461442	1992	1992	1992	1992	0
85	20230719	173300	162461442	1992	1992	1992	1992	0
86	20230719	173200	162461442	1992	1992	1992	1992	0
87	20230719	173100	162461442	1992	1992	1992	1992	0
88	20230719	173000	162461442	1992	1992	1992	1992	0
89	20230719	172900	162461442	1992	1992	1992	1992	0
90	20230719	172800	162461442	1992	1992	1992	1992	0
91	20230719	172700	162461442	1992	1992	1992	1992	0
92	20230719	172600	162461442	1992	1992	1992	1992	355
93	20230719	172500	162461442	1992	1992	1992	1992	0
94	20230719	172400	162461442	1992	1992	1992	1992	0
95	20230719	172300	162461442	1992	1992	1992	1992	0
96	20230719	172200	162461442	1992	1992	1992	1992	0
97	20230719	172100	162461442	1992	1992	1992	1992	0
98	20230719	172000	162461442	1992	1992	1992	1992	0
99	20230719	171900	162461442	1992	1992	1992	1992	0
100	20230719	171800	162461442	1992	1992	1992	1992	0
101	20230719	171700	162461442	1992	1992	1992	1992	0
102	20230719	171600	162461442	1992	1992	1992	1992	0
103	20230719	171500	162461442	1992	1992	1992	1992	0
104	20230719	171400	162461442	1992	1992	1992	1992	0
105	20230719	171300	162461442	1992	1992	1992	1992	0
106	20230719	171200	162461442	1992	1992	1992	1992	0
107	20230719	171100	162461442	1992	1992	1992	1992	0
108	20230719	171000	162461442	1992	1992	1992	1992	0
109	20230719	170900	162461442	1992	1992	1992	1992	0
110	20230719	170800	162461442	1992	1992	1992	1992	0
111	20230719	170700	162461442	1992	1992	1992	1992	0
112	20230719	170600	162461442	1992	1992	1992	1992	0
113	20230719	170500	162461442	1992	1992	1992	1992	0
114	20230719	170400	162461442	1992	1992	1992	1992	0
115	20230719	170300	162461442	1992	1992	1992	1992	0
116	20230719	170200	162461442	1992	1992	1992	1992	0
117	20230719	170100	162461442	1992	1992	1992	1992	0
118	20230719	170000	162461442	1992	1992	1992	1992	0
119	20230719	165900	162461442	1992	1992	1992	1992	0
120	20230719	165800	162461442	1992	1992	1992	1992	0
121	20230719	165700	162461442	1992	1992	1992	1992	0
122	20230719	165600	162461442	1992	1992	1992	1992	355
123	20230719	165500	162461442	1992	1992	1992	1992	0
124	20230719	165400	162461442	1992	1992	1992	1992	0
125	20230719	165300	162461442	1992	1992	1992	1992	0
126	20230719	165200	162461442	1992	1992	1992	1992	0
127	20230719	165100	162461442	1992	1992	1992	1992	0
128	20230719	165000	162461442	1992	1992	1992	1992	0
129	20230719	164900	162461442	1992	1992	1992	1992	0
130	20230719	164800	162461442	1992	1992	1992	1992	0
131	20230719	164700	162461442	1992	1992	1992	1992	0
132	20230719	164600	162461442	1992	1992	1992	1992	0
133	20230719	164500	162461442	1992	1992	1992	1992	0
134	20230719	164400	162461442	1992	1992	1992	1992	0
135	20230719	164300	162461442	1992	1992	1992	1992	0
136	20230719	164200	162461442	1992	1992	1992	1992	0
137	20230719	164100	162461442	1992	1992	1992	1992	0
138	20230719	164000	162461442	1992	1992	1992	1992	0
139	20230719	163900	162461442	1992	1992	1992	1992	0
140	20230719	163800	162461442	1992	1992	1992	1992	0
141	20230719	163700	162461442	1992	1992	1992	1992	0
142	20230719	163600	162461442	1992	1992	1992	1992	0
143	20230719	163500	162461442	1992	1992	1992	1992	0
144	20230719	163400	162461442	1992	1992	1992	1992	0
145	20230719	163300	162461442	1992	1992	1992	1992	0
146	20230719	163200	162461442	1992	1992	1992	1992	0
147	20230719	163100	162461442	1992	1992	1992	1992	0
148	20230719	163000	162461442	1992	1992	1992	1992	0
149	20230719	162900	162461442	1992	1992	1992	1992	0
150	20230719	162800	162461442	1992	1992	1992	1992	0
151	20230719	162700	162461442	1992	1992	1992	1992	0
152	20230719	162600	162461442	1992	1992	1992	1992	355
153	20230719	162500	162461442	1992	1992	1992	1992	0
154	20230719	162400	162461442	1992	1992	1992	1992	0
155	20230719	162300	162461442	1992	1992	1992	1992	0
156	20230719	162200	162461442	1992	1992	1992	1992	0
157	20230719	162100	162461442	1992	1992	1992	1992	0
158	20230719	162000	162461442	1992	1992	1992	1992	0
159	20230719	161900	162461442	1992	1992	1992	1992	0
160	20230719	161800	162461442	1992	1992	1992	1992	0
161	20230719	161700	162461442	1992	1992	1992	1992	0
162	20230719	161600	162461442	1992	1992	1992	1992	0
163	20230719	161500	162461442	1992	1992	1992	1992	0
164	20230719	161400	162461442	1992	1992	1992	1992	0
165	20230719	161300	162461442	1992	1992	1992	1992	0
166	20230719	161200	162461442	1992	1992	1992	1992	0
167	20230719	161100	162461442	1992	1992	1992	1992	0
168	20230719	161000	162461442	1992	1992	1992	1992	0
169	20230719	160900	162461442	1992	1992	1992	1992	0
170	20230719	160800	162461442	1992	1992	1992	1992	0
171	20230719	160700	162461442	1992	1992	1992	1992	0
172	20230719	160600	162461442	1992	1992	1992	1992	0
173	20230719	160500	162461442	1992	1992	1992	1992	0
174	20230719	160400	162461442	1992	1992	1992	1992	0
175	20230719	160300	162461442	1992	1992	1992	1992	0
176	20230719	160200	162461442	1992	1992	1992	1992	0
177	20230719	160100	162461442	1992	1992	1992	1992	0
178	20230719	160000	162461442	1992	1992	1992	1992	0
179	20230719	155900	162461442	1992	1992	1992	1992	0
180	20230719	155800	162461442	1992	1992	1992	1992	0
181	20230719	155700	162461442	1992	1992	1992	1992	0
182	20230719	155600	162461442	1992	1992	1992	1992	355
183	20230719	155500	162461442	1992	1992	1992	1992	0
184	20230719	155400	162461442	1992	1992	1992	1992	0
185	20230719	155300	162461442	1992	1992	1992	1992	0
186	20230719	155200	162461442	1992	1992	1992	1992	0
187	20230719	155100	162461442	1992	1992	1992	1992	0
188	20230719	155000	162461442	1992	1992	1992	1992	0
189	20230719	154900	162461442	1992	1992	1992	1992	0
190	20230719	154800	162461442	1992	1992	1992	1992	0
191	20230719	154700	162461442	1992	1992	1992	1992	0
192	20230719	154600	162461442	1992	1992	1992	1992	0
193	20230719	154500	162461442	1992	1992	1992	1992	0
194	20230719	154400	162461442	1992	1992	1992	1992	0
195	20230719	154300	162461442	1992	1992	1992	1992	0
196	20230719	154200	162461442	1992	1992	1992	1992	0
197	20230719	154100	162461442	1992	1992	1992	1992	0
198	20230719	154000	162461442	1992	1992	1992	1992	0
199	20230719	153900	162461442	1992	1992	1992	1992	0
200	20230719	153800	162461442	1992	1992	1992	1992	0
201	20230719	153700	162461442	1992	1992	1992	1992	0
202	20230719	153600	162461442	1992	1992	1992	1992	0
203	20230719	153500	162461442	1992	1992	1992	1992	0
204	20230719	153400	162461442	1992	1992	1992	1992	0
205	20230719	153300	162461442	1992	1992	1992	1992	0
206	20230719	153200	162461442	1992	1992	1992	1992	0
207	20230719	153100	162461442	1992	1992	1992	1992	0
208	20230719	153000	162461442	1992	1992	1992	1992	355
209	20230719	152900	161754282	2005	2005	2005	2005	0
210	20230719	152800	161754282	2005	2005	2005	2005	0
211	20230719	152700	161754282	2005	2005	2005	2005	0
212	20230719	152600	161754282	2005	2005	2005	2005	0
213	20230719	152500	161754282	2005	2005	2005	2005	0
214	20230719	152400	161754282	2005	2005	2005	2005	0
215	20230719	152300	161754282	2005	2005	2005	2005	0
216	20230719	152200	161754282	2005	2005	2005	2005	0
217	20230719	152100	161754282	2005	2005	2005	2005	0
218	20230719	152000	161754282	2005	2005	2005	2005	0
219	20230719	151900	161754282	2005	1999	2005	1990	1194
220	20230719	151800	159367628	2000	1994	2000	1990	2645
221	20230719	151700	154087312	1994	1994	1994	1994	50
222	20230719	151600	153987612	1990	1993	1993	1990	5865
223	20230719	151500	142310988	1993	1994	1994	1993	465
224	20230719	151400	141384078	1994	1994	1994	1994	235
225	20230719	151300	140915488	1994	1994	1994	1994	0
226	20230719	151200	140915488	1994	1995	1995	1994	1000
227	20230719	151100	138921477	1995	1995	1995	1995	200
228	20230719	151000	138522477	1996	1996	1996	1996	235
229	20230719	150900	138053417	1996	1996	1996	1996	150
230	20230719	150800	137754017	1996	1996	1996	1996	101
231	20230719	150700	137552421	1996	1996	1996	1996	0
232	20230719	150600	137552421	1996	1996	1996	1996	41
233	20230719	150500	137470585	1996	1996	1996	1996	53
234	20230719	150400	137364797	1996	1996	1996	1996	207
235	20230719	150300	136951625	1996	1996	1996	1996	1
236	20230719	150200	136949629	1997	1997	1997	1997	10
237	20230719	150100	136929659	1997	1997	1997	1997	1
238	20230719	150000	136927662	1996	1993	1996	1993	702
239	20230719	145900	135526776	1994	1994	1994	1994	64
240	20230719	145800	135399160	1996	1996	1996	1994	151
241	20230719	145700	135097766	1996	1996	1996	1996	100
242	20230719	145600	134898166	1995	1995	1995	1995	3
243	20230719	145500	134892181	1996	1996	1997	1996	4
244	20230719	145400	134884196	1996	1998	1998	1996	516
245	20230719	145300	133854244	1998	1998	1998	1998	1
246	20230719	145200	133852246	1995	1996	1996	1995	84
247	20230719	145100	133684656	1996	1997	1997	1996	53
248	20230719	145000	133578867	1997	1999	1999	1997	15
249	20230719	144900	133548908	1998	1998	1999	1998	102
250	20230719	144800	133345091	1998	1998	1998	1998	8
251	20230719	144700	133329107	1998	1999	1999	1998	30
252	20230719	144600	133269142	1998	1998	1999	1997	5
253	20230719	144500	133259152	1998	1997	1999	1997	6
254	20230719	144400	133247166	1997	1997	1997	1997	52
255	20230719	144300	133143322	1997	1996	1997	1996	2
256	20230719	144200	133139329	1996	1996	1998	1995	99
257	20230719	144100	132941633	1997	1998	1998	1996	58
258	20230719	144000	132825805	1997	1998	1998	1996	9
259	20230719	143900	132807831	1997	1997	1998	1996	7
260	20230719	143800	132793851	1997	1998	1998	1996	10
261	20230719	143700	132773878	1995	1992	1995	1990	453
262	20230719	143600	131871843	1992	1994	1994	1992	469
263	20230719	143500	130936786	1994	1998	1998	1994	9555
264	20230719	143400	111862482	1999	1999	1999	1999	21
265	20230719	143300	111820503	1999	1999	1999	1999	2
266	20230719	143200	111816505	2000	1999	2000	1999	1395
267	20230719	143100	109027898	2000	2000	2000	2000	83
268	20230719	143000	108861898	2000	2000	2000	2000	3
269	20230719	142900	108855898	2000	2000	2000	2000	16
270	20230719	142800	108823898	2000	2000	2000	2000	43
271	20230719	142700	108737898	2000	2000	2000	2000	202
272	20230719	142600	108333898	2000	2000	2005	2000	52
273	20230719	142500	108229893	2000	2005	2005	2000	7
274	20230719	142400	108215883	2005	2005	2010	2000	190
275	20230719	142300	107835853	2005	2005	2005	2005	0
276	20230719	142200	107835853	2005	2005	2005	2005	4
277	20230719	142100	107827833	2005	2010	2010	2000	58
278	20230719	142000	107711798	2005	2010	2010	2005	9
279	20230719	141900	107693728	2010	2005	2010	2005	24
280	20230719	141800	107645603	2005	2010	2010	2005	7
281	20230719	141700	107631553	2005	2005	2005	2005	224
282	20230719	141600	107182433	2005	2005	2010	2005	204
283	20230719	141500	106772408	2005	2005	2005	2005	150
284	20230719	141400	106471658	2005	2005	2005	2005	0
285	20230719	141300	106471658	2005	2005	2005	2005	138
286	20230719	141200	106194968	2010	2010	2010	2010	50
287	20230719	141100	106094468	2010	2010	2010	2010	0
288	20230719	141000	106094468	2010	2010	2010	2010	0
289	20230719	140900	106094468	2010	2010	2010	2010	12
290	20230719	140800	106070348	2010	2005	2010	2005	791
291	20230719	140700	104484388	2005	2005	2005	2005	506
292	20230719	140600	103469858	2005	2005	2005	2005	3
293	20230719	140500	103463843	2000	2000	2000	2000	1
294	20230719	140400	103461843	2005	2005	2005	2005	1
295	20230719	140300	103459838	2010	2010	2010	2010	0
296	20230719	140200	103459838	2010	2010	2010	2010	0
297	20230719	140100	103459838	2010	2010	2010	2010	0
298	20230719	140000	103459838	2010	2010	2010	2010	0
299	20230719	135900	103459838	2010	2010	2010	2010	0
300	20230719	135800	103459838	2010	2010	2010	2010	1
301	20230719	135700	103457828	2000	2000	2000	2000	0
302	20230719	135600	103457828	2000	2000	2000	2000	0
303	20230719	135500	103457828	2000	2000	2000	2000	0
304	20230719	135400	103457828	2000	2000	2000	2000	0
305	20230719	135300	103457828	2000	2000	2000	2000	0
306	20230719	135200	103457828	2000	2000	2000	2000	0
307	20230719	135100	103457828	2000	2000	2000	2000	0
308	20230719	135000	103457828	2000	2000	2000	2000	0
309	20230719	134900	103457828	2000	2000	2000	2000	0
310	20230719	134800	103457828	2000	2000	2000	2000	125
311	20230719	134700	103207828	2015	2000	2015	2000	264
312	20230719	134600	102679753	2000	2000	2000	2000	52
313	20230719	134500	102575753	2000	2000	2000	2000	0
314	20230719	134400	102575753	2000	2000	2000	2000	0
315	20230719	134300	102575753	2000	2000	2000	2000	0
316	20230719	134200	102575753	2000	2000	2000	2000	270
317	20230719	134100	102035753	2000	2000	2000	2000	0
318	20230719	134000	102035753	2000	2000	2000	2000	0
319	20230719	133900	102035753	2000	2000	2000	2000	0
320	20230719	133800	102035753	2000	2000	2000	2000	0
321	20230719	133700	102035753	2000	2000	2000	2000	0
322	20230719	133600	102035753	2000	2000	2000	2000	0
323	20230719	133500	102035753	2000	2015	2015	2000	2951
324	20230719	133400	96133603	2015	2015	2015	2015	300
325	20230719	133300	95529103	2005	2005	2005	2005	1
326	20230719	133200	95527098	2015	2015	2015	2015	0
327	20230719	133100	95527098	2015	2015	2015	2015	0
328	20230719	133000	95527098	2015	2010	2015	2010	2
329	20230719	132900	95523073	1999	2010	2010	1999	4779
330	20230719	132800	85956449	2010	2010	2010	2010	0
331	20230719	132700	85956449	2010	2010	2010	2010	1763
332	20230719	132600	82412819	2015	2015	2015	2015	0
333	20230719	132500	82412819	2015	2015	2015	2015	2
334	20230719	132400	82408789	2010	2010	2010	2010	337
335	20230719	132300	81731419	2015	2015	2015	2015	0
336	20230719	132200	81731419	2015	2015	2015	2015	0
337	20230719	132100	81731419	2015	2015	2015	2015	0
338	20230719	132000	81731419	2015	2015	2015	2015	0
339	20230719	131900	81731419	2015	2015	2015	2015	0
340	20230719	131800	81731419	2015	2015	2015	2015	0
341	20230719	131700	81731419	2015	2015	2015	2015	0
342	20230719	131600	81731419	2015	2015	2015	2015	0
343	20230719	131500	81731419	2015	2015	2015	2015	0
344	20230719	131400	81731419	2015	2015	2015	2015	1
345	20230719	131300	81729404	2015	2015	2015	2015	67
346	20230719	131200	81594399	2015	2015	2015	2015	0
347	20230719	131100	81594399	2015	2015	2015	2015	1
348	20230719	131000	81592384	2010	2010	2010	2010	0
349	20230719	130900	81592384	2010	2010	2010	2010	0
350	20230719	130800	81592384	2010	2010	2010	2010	0
351	20230719	130700	81592384	2010	2010	2010	2010	0
352	20230719	130600	81592384	2010	2010	2010	2010	0
353	20230719	130500	81592384	2010	2010	2010	2010	0
354	20230719	130400	81592384	2010	2010	2010	2010	0
355	20230719	130300	81592384	2010	2010	2010	2010	0
356	20230719	130200	81592384	2010	2010	2010	2010	1000
357	20230719	130100	79582384	2020	2020	2020	2020	50
358	20230719	130000	79481384	2020	2020	2020	2020	300
359	20230719	125900	78875384	2020	2020	2020	2020	0
360	20230719	125800	78875384	2020	2020	2020	2020	1
361	20230719	125700	78873364	2010	2010	2010	2010	0
362	20230719	125600	78873364	2010	2010	2010	2010	0
363	20230719	125500	78873364	2010	2010	2010	2010	0
364	20230719	125400	78873364	2010	2010	2010	2010	346
365	20230719	125300	78177904	2010	2010	2010	2010	0
366	20230719	125200	78177904	2010	2010	2010	2010	0
367	20230719	125100	78177904	2010	2010	2010	2010	0
368	20230719	125000	78177904	2010	2010	2010	2010	0
369	20230719	124900	78177904	2010	2010	2010	2010	0
370	20230719	124800	78177904	2010	2010	2010	2010	57
371	20230719	124700	78063334	2010	2010	2010	2010	0
372	20230719	124600	78063334	2010	2010	2010	2010	0
373	20230719	124500	78063334	2010	2010	2010	2010	0
374	20230719	124400	78063334	2010	2010	2010	2010	701
375	20230719	124300	76654324	2010	2010	2010	2010	0
376	20230719	124200	76654324	2010	2010	2010	2010	0
377	20230719	124100	76654324	2010	2010	2010	2010	0
378	20230719	124000	76654324	2010	2010	2010	2010	0
379	20230719	123900	76654324	2010	2010	2010	2010	0
380	20230719	123800	76654324	2010	2010	2010	2010	0
381	20230719	123700	76654324	2010	2020	2020	2010	1015
382	20230719	123600	74613794	2020	2025	2025	2020	296
383	20230719	123500	74015784	2025	2025	2025	2025	0
384	20230719	123400	74015784	2025	2025	2025	2025	0
385	20230719	123300	74015784	2025	2025	2025	2025	0
386	20230719	123200	74015784	2025	2025	2025	2025	0
387	20230719	123100	74015784	2025	2025	2025	2025	0
388	20230719	123000	74015784	2025	2025	2025	2025	0
389	20230719	122900	74015784	2025	2025	2025	2025	0
390	20230719	122800	74015784	2025	2025	2025	2025	0
391	20230719	122700	74015784	2025	2025	2025	2025	0
392	20230719	122600	74015784	2025	2025	2025	2025	0
393	20230719	122500	74015784	2025	2025	2025	2025	0
394	20230719	122400	74015784	2025	2025	2025	2025	0
395	20230719	122300	74015784	2025	2025	2025	2025	0
396	20230719	122200	74015784	2025	2025	2025	2025	0
397	20230719	122100	74015784	2025	2025	2025	2025	0
398	20230719	122000	74015784	2025	2025	2025	2025	0
399	20230719	121900	74015784	2025	2025	2025	2025	0
400	20230719	121800	74015784	2025	2025	2025	2025	0
401	20230719	121700	74015784	2025	2025	2025	2025	0
402	20230719	121600	74015784	2025	2025	2025	2025	0
403	20230719	121500	74015784	2025	2025	2025	2025	0
404	20230719	121400	74015784	2025	2025	2025	2025	36
405	20230719	121300	73942884	2025	2025	2025	2025	0
406	20230719	121200	73942884	2025	2025	2025	2025	0
407	20230719	121100	73942884	2025	2025	2025	2025	0
408	20230719	121000	73942884	2025	2025	2025	2025	0
409	20230719	120900	73942884	2025	2025	2025	2025	8
410	20230719	120800	73926684	2015	2015	2015	2015	0
411	20230719	120700	73926684	2015	2015	2015	2015	0
412	20230719	120600	73926684	2015	2015	2015	2015	0
413	20230719	120500	73926684	2015	2015	2015	2015	0
414	20230719	120400	73926684	2015	2015	2015	2015	0
415	20230719	120300	73926684	2015	2015	2015	2015	0
416	20230719	120200	73926684	2015	2015	2015	2015	0
417	20230719	120100	73926684	2015	2015	2015	2015	0
418	20230719	120000	73926684	2015	2015	2015	2015	2
419	20230719	115900	73922654	2025	2025	2025	2025	0
420	20230719	115800	73922654	2025	2025	2025	2025	0
421	20230719	115700	73922654	2025	2025	2025	2025	0
422	20230719	115600	73922654	2025	2025	2025	2025	0
423	20230719	115500	73922654	2025	2025	2025	2025	10
424	20230719	115400	73902404	2025	2025	2025	2020	1033
425	20230719	115300	71815464	2025	2025	2025	2025	0
426	20230719	115200	71815464	2025	2025	2025	2025	0
427	20230719	115100	71815464	2025	2025	2025	2025	0
428	20230719	115000	71815464	2025	2025	2025	2025	0
429	20230719	114900	71815464	2025	2025	2025	2025	0
430	20230719	114800	71815464	2025	2025	2025	2025	0
431	20230719	114700	71815464	2025	2025	2025	2025	0
432	20230719	114600	71815464	2025	2025	2025	2025	1
433	20230719	114500	71813439	2025	2025	2025	2025	0
434	20230719	114400	71813439	2025	2025	2025	2025	0
435	20230719	114300	71813439	2025	2025	2025	2025	0
436	20230719	114200	71813439	2025	2025	2025	2025	0
437	20230719	114100	71813439	2025	2025	2025	2025	0
438	20230719	114000	71813439	2025	2020	2025	2020	1309
439	20230719	113900	69165709	2020	2020	2020	2020	0
440	20230719	113800	69165709	2020	2020	2020	2020	0
441	20230719	113700	69165709	2020	2020	2020	2020	1
442	20230719	113600	69163689	2020	2020	2020	2020	800
443	20230719	113500	67547689	2020	2020	2020	2020	0
444	20230719	113400	67547689	2020	2020	2020	2020	0
445	20230719	113300	67547689	2020	2020	2020	2020	700
446	20230719	113200	66133689	2020	2020	2020	2020	0
447	20230719	113100	66133689	2020	2020	2020	2020	0
448	20230719	113000	66133689	2020	2020	2020	2020	0
449	20230719	112900	66133689	2020	2020	2020	2020	0
450	20230719	112800	66133689	2020	2015	2020	2015	1753
451	20230719	112700	62594969	2010	2010	2010	2010	0
452	20230719	112600	62594969	2010	2010	2010	2010	0
453	20230719	112500	62594969	2010	2010	2010	2010	0
454	20230719	112400	62594969	2010	2010	2010	2010	0
455	20230719	112300	62594969	2010	2010	2010	2010	0
456	20230719	112200	62594969	2010	2005	2010	2005	102
457	20230719	112100	62390449	2010	2010	2010	2010	0
458	20230719	112000	62390449	2010	2010	2010	2010	0
459	20230719	111900	62390449	2010	2010	2010	2010	0
460	20230719	111800	62390449	2010	2010	2010	2010	0
461	20230719	111700	62390449	2010	2010	2010	2010	0
462	20230719	111600	62390449	2010	2010	2010	2010	0
463	20230719	111500	62390449	2010	2010	2010	2010	0
464	20230719	111400	62390449	2010	2010	2010	2010	0
465	20230719	111300	62390449	2010	2010	2010	2010	0
466	20230719	111200	62390449	2010	2010	2010	2010	0
467	20230719	111100	62390449	2010	2010	2010	2010	0
468	20230719	111000	62390449	2010	2010	2010	2010	0
469	20230719	110900	62390449	2010	2010	2010	2010	0
470	20230719	110800	62390449	2010	2010	2010	2010	124
471	20230719	110700	62141209	2010	2010	2010	2010	881
472	20230719	110600	60370399	2015	2015	2015	2015	1188
473	20230719	110500	57976579	2020	2020	2020	2020	0
474	20230719	110400	57976579	2020	2020	2020	2020	0
475	20230719	110300	57976579	2020	2020	2020	2020	0
476	20230719	110200	57976579	2020	2020	2020	2020	0
477	20230719	110100	57976579	2020	2020	2020	2020	0
478	20230719	110000	57976579	2020	2020	2020	2020	0
479	20230719	105900	57976579	2020	2020	2020	2020	0
480	20230719	105800	57976579	2020	2020	2020	2020	0
481	20230719	105700	57976579	2020	2020	2020	2020	0
482	20230719	105600	57976579	2020	2020	2020	2020	1
483	20230719	105500	57974559	2020	2020	2020	2020	725
484	20230719	105400	56510059	2020	2025	2030	2020	1300
485	20230719	105300	53884014	2030	2030	2030	2030	45
486	20230719	105200	53792664	2025	2025	2025	2025	0
487	20230719	105100	53792664	2025	2025	2025	2025	0
488	20230719	105000	53792664	2025	2025	2025	2025	0
489	20230719	104900	53792664	2025	2025	2025	2025	0
490	20230719	104800	53792664	2025	2025	2025	2025	0
491	20230719	104700	53792664	2025	2025	2025	2025	0
492	20230719	104600	53792664	2025	2025	2025	2025	0
493	20230719	104500	53792664	2025	2025	2025	2025	0
494	20230719	104400	53792664	2025	2025	2025	2025	499
495	20230719	104300	52782189	2025	2025	2025	2025	0
496	20230719	104200	52782189	2025	2025	2025	2025	0
497	20230719	104100	52782189	2025	2025	2025	2025	0
498	20230719	104000	52782189	2025	2025	2025	2025	1000
499	20230719	103900	50757189	2015	2015	2015	2015	0
500	20230719	103800	50757189	2015	2015	2015	2015	0
501	20230719	103700	50757189	2015	2015	2015	2015	0
502	20230719	103600	50757189	2015	2015	2015	2015	0
503	20230719	103500	50757189	2015	2015	2015	2015	0
504	20230719	103400	50757189	2015	2015	2015	2015	0
505	20230719	103300	50757189	2015	2015	2015	2015	0
506	20230719	103200	50757189	2015	2015	2015	2015	0
507	20230719	103100	50757189	2015	2015	2015	2015	0
508	20230719	103000	50757189	2015	2015	2015	2015	22
509	20230719	102900	50712859	2020	2020	2020	2020	0
510	20230719	102800	50712859	2020	2020	2020	2020	0
511	20230719	102700	50712859	2020	2020	2020	2020	1
512	20230719	102600	50710839	2020	2020	2020	2020	36
513	20230719	102500	50638119	2015	2015	2015	2015	201
514	20230719	102400	50233104	2015	2015	2015	2015	46
515	20230719	102300	50140414	2015	2015	2015	2015	0
516	20230719	102200	50140414	2015	2015	2015	2015	0
517	20230719	102100	50140414	2015	2010	2015	2010	1268
518	20230719	102000	47585624	2005	2005	2005	2005	0
519	20230719	101900	47585624	2005	2005	2005	2005	0
520	20230719	101800	47585624	2005	2005	2005	2005	0
521	20230719	101700	47585624	2005	2005	2005	2005	0
522	20230719	101600	47585624	2005	2005	2005	2005	0
523	20230719	101500	47585624	2005	2005	2005	2005	11
524	20230719	101400	47563569	2005	2005	2005	2005	0
525	20230719	101300	47563569	2005	2005	2005	2005	1900
526	20230719	101200	43754069	2005	2005	2005	2005	120
527	20230719	101100	43513469	2005	2005	2005	2005	0
528	20230719	101000	43513469	2005	2005	2005	2005	0
529	20230719	100900	43513469	2005	2005	2005	2005	0
530	20230719	100800	43513469	2005	2005	2005	2005	0
531	20230719	100700	43513469	2005	2005	2005	2005	0
532	20230719	100600	43513469	2005	2005	2005	2005	100
533	20230719	100500	43312969	2005	2005	2005	2005	0
534	20230719	100400	43312969	2005	2005	2005	2005	0
535	20230719	100300	43312969	2005	2005	2005	2005	0
536	20230719	100200	43312969	2005	2005	2005	2005	1004
537	20230719	100100	41299949	2005	2005	2005	2005	0
538	20230719	100000	41299949	2005	2010	2010	2005	246
539	20230719	095900	40805719	1999	1999	1999	1999	0
540	20230719	095800	40805719	1999	1999	1999	1999	0
541	20230719	095700	40805719	1999	1999	1999	1999	0
542	20230719	095600	40805719	1999	1999	1999	1999	0
543	20230719	095500	40805719	1999	1999	1999	1999	175
544	20230719	095400	40455894	2000	1999	2000	1999	1576
545	20230719	095300	37304311	2000	1999	2000	1999	36
546	20230719	095200	37232346	2000	2000	2000	2000	0
547	20230719	095100	37232346	2000	2000	2000	2000	0
548	20230719	095000	37232346	2000	2000	2000	2000	0
549	20230719	094900	37232346	2000	2005	2005	2000	7704
550	20230719	094800	21818186	2025	2025	2025	2025	0
551	20230719	094700	21818186	2025	2025	2025	2025	1
552	20230719	094600	21816161	2025	2025	2025	2025	0
553	20230719	094500	21816161	2025	2025	2025	2025	1
554	20230719	094400	21814136	2025	2025	2025	2025	0
555	20230719	094300	21814136	2025	2025	2025	2025	42
556	20230719	094200	21729086	2025	2005	2025	2005	536
557	20230719	094100	20653686	2020	2020	2020	2020	0
558	20230719	094000	20653686	2020	2020	2020	2020	1900
559	20230719	093900	16815686	2020	2020	2020	2020	0
560	20230719	093800	16815686	2020	2020	2020	2020	0
561	20230719	093700	16815686	2020	2020	2020	2020	0
562	20230719	093600	16815686	2020	2020	2020	2020	1
563	20230719	093500	16813666	2020	2020	2020	2020	1
564	20230719	093400	16811646	2020	2020	2020	2020	0
565	20230719	093300	16811646	2020	2020	2020	2020	0
566	20230719	093200	16811646	2020	2020	2020	2020	2
567	20230719	093100	16807606	2020	2020	2020	2020	2
568	20230719	093000	16803566	2005	2005	2005	2005	0
569	20230719	092900	16803566	2005	2010	2010	2005	415
570	20230719	092800	15971081	2035	2020	2035	2020	12
571	20230719	092700	15946771	2020	2015	2020	2015	15
572	20230719	092600	15916531	2020	2020	2020	2020	0
573	20230719	092500	15916531	2020	2020	2020	2020	0
574	20230719	092400	15916531	2020	2020	2020	2020	0
575	20230719	092300	15916531	2020	2020	2020	2020	0
576	20230719	092200	15916531	2020	2020	2020	2020	0
577	20230719	092100	15916531	2020	2020	2020	2020	30
578	20230719	092000	15855931	2010	2010	2010	2010	0
579	20230719	091900	15855931	2010	2010	2010	2010	1
580	20230719	091800	15853921	2025	2010	2025	2010	20
581	20230719	091700	15813571	2010	2015	2015	2010	30
582	20230719	091600	15753266	2035	2010	2035	2010	500
583	20230719	091500	14739546	2000	2000	2000	2000	0
584	20230719	091400	14739546	2000	2000	2000	2000	25
585	20230719	091300	14689546	2000	2000	2000	2000	0
586	20230719	091200	14689546	2000	2000	2000	1997	2540
587	20230719	091100	9611575	2005	2010	2010	2005	1606
588	20230719	091000	6389040	2025	2025	2025	2025	0
589	20230719	090900	6389040	2025	2025	2025	2025	0
590	20230719	090800	6389040	2025	2025	2025	2020	40
591	20230719	090700	6308175	2020	2020	2035	2015	810
592	20230719	090600	4668990	2010	2010	2010	2010	51
593	20230719	090500	4566480	2025	2025	2025	2025	24
594	20230719	090400	4517880	2035	2025	2035	2025	100
595	20230719	090300	4314900	2025	2025	2025	2025	0
596	20230719	090200	4314900	2025	2030	2030	2025	2
597	20230719	090100	4310845	2015	2035	2040	2015	582
598	20230719	090000	3135815	2040	2000	2040	2000	1562