KissMeData/031860/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	191100	893384273	2055	2055	2055	2055	4614
3	20240521	191000	893384273	2055	2055	2055	2055	0
4	20240521	190900	893384273	2055	2055	2055	2055	0
5	20240521	190800	893384273	2055	2055	2055	2055	0
6	20240521	190700	893384273	2055	2055	2055	2055	0
7	20240521	190600	893384273	2055	2055	2055	2055	0
8	20240521	190500	893384273	2055	2055	2055	2055	0
9	20240521	190400	893384273	2055	2055	2055	2055	0
10	20240521	190300	893384273	2055	2055	2055	2055	0
11	20240521	190200	893384273	2055	2055	2055	2055	0
12	20240521	190100	893384273	2055	2055	2055	2055	0
13	20240521	190000	893384273	2055	2055	2055	2055	0
14	20240521	185900	893384273	2055	2055	2055	2055	0
15	20240521	185800	893384273	2055	2055	2055	2055	0
16	20240521	185700	893384273	2055	2055	2055	2055	0
17	20240521	185600	893384273	2055	2055	2055	2055	0
18	20240521	185500	893384273	2055	2055	2055	2055	0
19	20240521	185400	893384273	2055	2055	2055	2055	0
20	20240521	185300	893384273	2055	2055	2055	2055	0
21	20240521	185200	893384273	2055	2055	2055	2055	0
22	20240521	185100	893384273	2055	2055	2055	2055	0
23	20240521	185000	893384273	2055	2055	2055	2055	0
24	20240521	184900	893384273	2055	2055	2055	2055	0
25	20240521	184800	893384273	2055	2055	2055	2055	0
26	20240521	184700	893384273	2055	2055	2055	2055	0
27	20240521	184600	893384273	2055	2055	2055	2055	0
28	20240521	184500	893384273	2055	2055	2055	2055	0
29	20240521	184400	893384273	2055	2055	2055	2055	0
30	20240521	184300	893384273	2055	2055	2055	2055	0
31	20240521	184200	893384273	2055	2055	2055	2055	0
32	20240521	184100	893384273	2055	2055	2055	2055	4614
33	20240521	184000	893384273	2055	2055	2055	2055	0
34	20240521	183900	893384273	2055	2055	2055	2055	0
35	20240521	183800	893384273	2055	2055	2055	2055	0
36	20240521	183700	893384273	2055	2055	2055	2055	0
37	20240521	183600	893384273	2055	2055	2055	2055	0
38	20240521	183500	893384273	2055	2055	2055	2055	0
39	20240521	183400	893384273	2055	2055	2055	2055	0
40	20240521	183300	893384273	2055	2055	2055	2055	0
41	20240521	183200	893384273	2055	2055	2055	2055	0
42	20240521	183100	893384273	2055	2055	2055	2055	0
43	20240521	183000	893384273	2055	2055	2055	2055	0
44	20240521	182900	893384273	2055	2055	2055	2055	0
45	20240521	182800	893384273	2055	2055	2055	2055	0
46	20240521	182700	893384273	2055	2055	2055	2055	0
47	20240521	182600	893384273	2055	2055	2055	2055	0
48	20240521	182500	893384273	2055	2055	2055	2055	0
49	20240521	182400	893384273	2055	2055	2055	2055	0
50	20240521	182300	893384273	2055	2055	2055	2055	0
51	20240521	182200	893384273	2055	2055	2055	2055	0
52	20240521	182100	893384273	2055	2055	2055	2055	0
53	20240521	182000	893384273	2055	2055	2055	2055	0
54	20240521	181900	893384273	2055	2055	2055	2055	0
55	20240521	181800	893384273	2055	2055	2055	2055	0
56	20240521	181700	893384273	2055	2055	2055	2055	0
57	20240521	181600	893384273	2055	2055	2055	2055	0
58	20240521	181500	893384273	2055	2055	2055	2055	0
59	20240521	181400	893384273	2055	2055	2055	2055	0
60	20240521	181300	893384273	2055	2055	2055	2055	0
61	20240521	181200	893384273	2055	2055	2055	2055	0
62	20240521	181100	893384273	2055	2055	2055	2055	4614
63	20240521	181000	893384273	2055	2055	2055	2055	0
64	20240521	180900	893384273	2055	2055	2055	2055	0
65	20240521	180800	893384273	2055	2055	2055	2055	0
66	20240521	180700	893384273	2055	2055	2055	2055	0
67	20240521	180600	893384273	2055	2055	2055	2055	0
68	20240521	180500	893384273	2055	2055	2055	2055	0
69	20240521	180400	893384273	2055	2055	2055	2055	0
70	20240521	180300	893384273	2055	2055	2055	2055	0
71	20240521	180200	893384273	2055	2055	2055	2055	0
72	20240521	180100	893384273	2055	2055	2055	2055	0
73	20240521	180000	893384273	2055	2055	2055	2055	0
74	20240521	175900	893384273	2055	2055	2055	2055	0
75	20240521	175800	893384273	2055	2055	2055	2055	0
76	20240521	175700	893384273	2055	2055	2055	2055	0
77	20240521	175600	893384273	2055	2055	2055	2055	0
78	20240521	175500	893384273	2055	2055	2055	2055	0
79	20240521	175400	893384273	2055	2055	2055	2055	0
80	20240521	175300	893384273	2055	2055	2055	2055	0
81	20240521	175200	893384273	2055	2055	2055	2055	0
82	20240521	175100	893384273	2055	2055	2055	2055	0
83	20240521	175000	893384273	2055	2055	2055	2055	0
84	20240521	174900	893384273	2055	2055	2055	2055	0
85	20240521	174800	893384273	2055	2055	2055	2055	0
86	20240521	174700	893384273	2055	2055	2055	2055	0
87	20240521	174600	893384273	2055	2055	2055	2055	0
88	20240521	174500	893384273	2055	2055	2055	2055	0
89	20240521	174400	893384273	2055	2055	2055	2055	0
90	20240521	174300	893384273	2055	2055	2055	2055	0
91	20240521	174200	893384273	2055	2055	2055	2055	0
92	20240521	174100	893384273	2055	2055	2055	2055	4614
93	20240521	174000	893384273	2055	2055	2055	2055	0
94	20240521	173900	893384273	2055	2055	2055	2055	0
95	20240521	173800	893384273	2055	2055	2055	2055	0
96	20240521	173700	893384273	2055	2055	2055	2055	0
97	20240521	173600	893384273	2055	2055	2055	2055	0
98	20240521	173500	893384273	2055	2055	2055	2055	0
99	20240521	173400	893384273	2055	2055	2055	2055	0
100	20240521	173300	893384273	2055	2055	2055	2055	0
101	20240521	173200	893384273	2055	2055	2055	2055	0
102	20240521	173100	893384273	2055	2055	2055	2055	0
103	20240521	173000	893384273	2055	2055	2055	2055	0
104	20240521	172900	893384273	2055	2055	2055	2055	0
105	20240521	172800	893384273	2055	2055	2055	2055	0
106	20240521	172700	893384273	2055	2055	2055	2055	0
107	20240521	172600	893384273	2055	2055	2055	2055	0
108	20240521	172500	893384273	2055	2055	2055	2055	0
109	20240521	172400	893384273	2055	2055	2055	2055	0
110	20240521	172300	893384273	2055	2055	2055	2055	0
111	20240521	172200	893384273	2055	2055	2055	2055	0
112	20240521	172100	893384273	2055	2055	2055	2055	0
113	20240521	172000	893384273	2055	2055	2055	2055	0
114	20240521	171900	893384273	2055	2055	2055	2055	0
115	20240521	171800	893384273	2055	2055	2055	2055	0
116	20240521	171700	893384273	2055	2055	2055	2055	0
117	20240521	171600	893384273	2055	2055	2055	2055	0
118	20240521	171500	893384273	2055	2055	2055	2055	0
119	20240521	171400	893384273	2055	2055	2055	2055	0
120	20240521	171300	893384273	2055	2055	2055	2055	0
121	20240521	171200	893384273	2055	2055	2055	2055	0
122	20240521	171100	893384273	2055	2055	2055	2055	4614
123	20240521	171000	893384273	2055	2055	2055	2055	0
124	20240521	170900	893384273	2055	2055	2055	2055	0
125	20240521	170800	893384273	2055	2055	2055	2055	0
126	20240521	170700	893384273	2055	2055	2055	2055	0
127	20240521	170600	893384273	2055	2055	2055	2055	0
128	20240521	170500	893384273	2055	2055	2055	2055	0
129	20240521	170400	893384273	2055	2055	2055	2055	0
130	20240521	170300	893384273	2055	2055	2055	2055	0
131	20240521	170200	893384273	2055	2055	2055	2055	0
132	20240521	170100	893384273	2055	2055	2055	2055	0
133	20240521	170000	893384273	2055	2055	2055	2055	0
134	20240521	165900	893384273	2055	2055	2055	2055	0
135	20240521	165800	893384273	2055	2055	2055	2055	0
136	20240521	165700	893384273	2055	2055	2055	2055	0
137	20240521	165600	893384273	2055	2055	2055	2055	0
138	20240521	165500	893384273	2055	2055	2055	2055	0
139	20240521	165400	893384273	2055	2055	2055	2055	0
140	20240521	165300	893384273	2055	2055	2055	2055	0
141	20240521	165200	893384273	2055	2055	2055	2055	0
142	20240521	165100	893384273	2055	2055	2055	2055	0
143	20240521	165000	893384273	2055	2055	2055	2055	0
144	20240521	164900	893384273	2055	2055	2055	2055	0
145	20240521	164800	893384273	2055	2055	2055	2055	0
146	20240521	164700	893384273	2055	2055	2055	2055	0
147	20240521	164600	893384273	2055	2055	2055	2055	0
148	20240521	164500	893384273	2055	2055	2055	2055	0
149	20240521	164400	893384273	2055	2055	2055	2055	0
150	20240521	164300	893384273	2055	2055	2055	2055	0
151	20240521	164200	893384273	2055	2055	2055	2055	0
152	20240521	164100	893384273	2055	2055	2055	2055	4614
153	20240521	164000	893384273	2055	2055	2055	2055	0
154	20240521	163900	893384273	2055	2055	2055	2055	0
155	20240521	163800	893384273	2055	2055	2055	2055	0
156	20240521	163700	893384273	2055	2055	2055	2055	0
157	20240521	163600	893384273	2055	2055	2055	2055	0
158	20240521	163500	893384273	2055	2055	2055	2055	0
159	20240521	163400	893384273	2055	2055	2055	2055	0
160	20240521	163300	893384273	2055	2055	2055	2055	0
161	20240521	163200	893384273	2055	2055	2055	2055	0
162	20240521	163100	893384273	2055	2055	2055	2055	0
163	20240521	163000	893384273	2055	2055	2055	2055	0
164	20240521	162900	893384273	2055	2055	2055	2055	0
165	20240521	162800	893384273	2055	2055	2055	2055	0
166	20240521	162700	893384273	2055	2055	2055	2055	0
167	20240521	162600	893384273	2055	2055	2055	2055	0
168	20240521	162500	893384273	2055	2055	2055	2055	0
169	20240521	162400	893384273	2055	2055	2055	2055	0
170	20240521	162300	893384273	2055	2055	2055	2055	0
171	20240521	162200	893384273	2055	2055	2055	2055	0
172	20240521	162100	893384273	2055	2055	2055	2055	0
173	20240521	162000	893384273	2055	2055	2055	2055	0
174	20240521	161900	893384273	2055	2055	2055	2055	0
175	20240521	161800	893384273	2055	2055	2055	2055	0
176	20240521	161700	893384273	2055	2055	2055	2055	0
177	20240521	161600	893384273	2055	2055	2055	2055	0
178	20240521	161500	893384273	2055	2055	2055	2055	0
179	20240521	161400	893384273	2055	2055	2055	2055	0
180	20240521	161300	893384273	2055	2055	2055	2055	0
181	20240521	161200	893384273	2055	2055	2055	2055	0
182	20240521	161100	893384273	2055	2055	2055	2055	4614
183	20240521	161000	893384273	2055	2055	2055	2055	0
184	20240521	160900	893384273	2055	2055	2055	2055	0
185	20240521	160800	893384273	2055	2055	2055	2055	0
186	20240521	160700	893384273	2055	2055	2055	2055	0
187	20240521	160600	893384273	2055	2055	2055	2055	0
188	20240521	160500	893384273	2055	2055	2055	2055	0
189	20240521	160400	893384273	2055	2055	2055	2055	0
190	20240521	160300	893384273	2055	2055	2055	2055	0
191	20240521	160200	893384273	2055	2055	2055	2055	0
192	20240521	160100	893384273	2055	2055	2055	2055	0
193	20240521	160000	893384273	2055	2055	2055	2055	0
194	20240521	155900	893384273	2055	2055	2055	2055	0
195	20240521	155800	893384273	2055	2055	2055	2055	0
196	20240521	155700	893384273	2055	2055	2055	2055	0
197	20240521	155600	893384273	2055	2055	2055	2055	0
198	20240521	155500	893384273	2055	2055	2055	2055	0
199	20240521	155400	893384273	2055	2055	2055	2055	0
200	20240521	155300	893384273	2055	2055	2055	2055	0
201	20240521	155200	893384273	2055	2055	2055	2055	0
202	20240521	155100	893384273	2055	2055	2055	2055	0
203	20240521	155000	893384273	2055	2055	2055	2055	0
204	20240521	154900	893384273	2055	2055	2055	2055	0
205	20240521	154800	893384273	2055	2055	2055	2055	0
206	20240521	154700	893384273	2055	2055	2055	2055	0
207	20240521	154600	893384273	2055	2055	2055	2055	0
208	20240521	154500	893384273	2055	2055	2055	2055	0
209	20240521	154400	893384273	2055	2055	2055	2055	0
210	20240521	154300	893384273	2055	2055	2055	2055	0
211	20240521	154200	893384273	2055	2055	2055	2055	0
212	20240521	154100	893384273	2055	2055	2055	2055	4614
213	20240521	154000	893384273	2055	2055	2055	2055	0
214	20240521	153900	893384273	2055	2055	2055	2055	0
215	20240521	153800	893384273	2055	2055	2055	2055	0
216	20240521	153700	893384273	2055	2055	2055	2055	0
217	20240521	153600	893384273	2055	2055	2055	2055	0
218	20240521	153500	893384273	2055	2055	2055	2055	0
219	20240521	153400	893384273	2055	2055	2055	2055	0
220	20240521	153300	893384273	2055	2055	2055	2055	0
221	20240521	153200	893384273	2055	2055	2055	2055	0
222	20240521	153100	893384273	2055	2055	2055	2055	0
223	20240521	153000	893384273	2055	2055	2055	2055	4614
224	20240521	152900	883902503	2070	2070	2070	2070	0
225	20240521	152800	883902503	2070	2070	2070	2070	0
226	20240521	152700	883902503	2070	2070	2070	2070	0
227	20240521	152600	883902503	2070	2070	2070	2070	0
228	20240521	152500	883902503	2070	2070	2070	2070	0
229	20240521	152400	883902503	2070	2070	2070	2070	0
230	20240521	152300	883902503	2070	2070	2070	2070	0
231	20240521	152200	883902503	2070	2070	2070	2070	0
232	20240521	152100	883902503	2070	2070	2070	2070	0
233	20240521	152000	883902503	2070	2070	2070	2070	0
234	20240521	151900	883902503	2070	2060	2070	2060	1087
235	20240521	151800	881660763	2060	2070	2070	2060	1242
236	20240521	151700	879097423	2070	2070	2070	2070	1466
237	20240521	151600	876062803	2070	2075	2075	2070	2387
238	20240521	151500	871113408	2080	2080	2080	2075	95
239	20240521	151400	870915933	2075	2075	2075	2075	0
240	20240521	151300	870915933	2075	2075	2075	2075	0
241	20240521	151200	870915933	2075	2075	2075	2075	159
242	20240521	151100	870586008	2070	2070	2070	2070	0
243	20240521	151000	870586008	2070	2070	2070	2070	78
244	20240521	150900	870424548	2095	2095	2095	2095	0
245	20240521	150800	870424548	2095	2090	2095	2090	1129
246	20240521	150700	868059683	2060	2090	2095	2060	2846
247	20240521	150600	862101603	2090	2085	2090	2085	1010
248	20240521	150500	859992573	2090	2080	2090	2050	1213
249	20240521	150400	857477273	2080	2075	2080	2075	3502
250	20240521	150300	850193118	2075	2075	2075	2075	630
251	20240521	150200	848885868	2085	2050	2085	2050	460
252	20240521	150100	847927368	2095	2065	2095	2005	12045
253	20240521	150000	822911053	2060	2015	2060	2015	12218
254	20240521	145900	797945233	2015	2015	2015	2015	24
255	20240521	145800	797896873	2025	2025	2025	2025	20
256	20240521	145700	797856373	2025	2025	2025	2025	0
257	20240521	145600	797856373	2025	2015	2025	2015	7790
258	20240521	145500	782115763	2010	2010	2010	2005	5854
259	20240521	145400	770351928	2010	2005	2010	2005	954
260	20240521	145300	768439153	2005	2005	2005	2005	0
261	20240521	145200	768439153	2005	2005	2005	2005	1
262	20240521	145100	768437148	2005	2005	2005	2005	24
263	20240521	145000	768389028	2005	2005	2005	2005	25
264	20240521	144900	768338903	2010	2010	2010	2010	0
265	20240521	144800	768338903	2010	2010	2010	2010	0
266	20240521	144700	768338903	2010	2010	2010	2010	0
267	20240521	144600	768338903	2010	2010	2010	2010	0
268	20240521	144500	768338903	2010	2010	2010	2010	6
269	20240521	144400	768326843	2010	2010	2010	2010	0
270	20240521	144300	768326843	2010	2010	2010	2010	0
271	20240521	144200	768326843	2010	2010	2010	2010	0
272	20240521	144100	768326843	2010	2010	2010	2010	0
273	20240521	144000	768326843	2010	2010	2010	2010	24
274	20240521	143900	768278603	2010	2010	2010	2010	0
275	20240521	143800	768278603	2010	2010	2010	2010	0
276	20240521	143700	768278603	2010	2010	2010	2010	42
277	20240521	143600	768194183	2010	2000	2010	2000	700
278	20240521	143500	766789898	2000	2000	2000	2000	61
279	20240521	143400	766667898	2005	2005	2005	2005	0
280	20240521	143300	766667898	2005	2005	2005	2005	0
281	20240521	143200	766667898	2005	2000	2005	2000	3
282	20240521	143100	766661888	2005	2005	2005	2005	70
283	20240521	143000	766521538	2005	2005	2005	2005	3
284	20240521	142900	766515523	2005	2005	2005	2005	49
285	20240521	142800	766417278	2005	2005	2005	2005	0
286	20240521	142700	766417278	2005	2005	2005	2005	49
287	20240521	142600	766319033	2005	2005	2005	2005	99
288	20240521	142500	766120538	2005	2005	2005	2005	1
289	20240521	142400	766118533	2005	2005	2005	2005	0
290	20240521	142300	766118533	2005	2005	2005	2005	0
291	20240521	142200	766118533	2005	2005	2005	2005	0
292	20240521	142100	766118533	2005	2005	2005	2005	0
293	20240521	142000	766118533	2005	2005	2005	2005	0
294	20240521	141900	766118533	2005	2005	2005	2005	0
295	20240521	141800	766118533	2005	2005	2005	2005	0
296	20240521	141700	766118533	2005	2005	2005	2005	143
297	20240521	141600	765831818	2005	2005	2005	2005	3
298	20240521	141500	765825803	1996	1996	1996	1996	0
299	20240521	141400	765825803	1996	1996	1996	1996	10
300	20240521	141300	765805843	1995	1995	1995	1995	0
301	20240521	141200	765805843	1995	1995	1995	1995	0
302	20240521	141100	765805843	1995	1996	1996	1995	500
303	20240521	141000	764807986	1995	1995	1995	1995	0
304	20240521	140900	764807986	1995	1995	1995	1995	500
305	20240521	140800	763810486	1995	1995	1995	1995	25
306	20240521	140700	763760611	1995	1995	1995	1995	0
307	20240521	140600	763760611	1995	1995	1995	1995	0
308	20240521	140500	763760611	1995	1995	1995	1995	0
309	20240521	140400	763760611	1995	1995	1995	1995	0
310	20240521	140300	763760611	1995	1995	1995	1995	0
311	20240521	140200	763760611	1995	1996	1996	1995	955
312	20240521	140100	761855374	2005	2005	2005	2005	10
313	20240521	140000	761835324	2005	2005	2005	2005	0
314	20240521	135900	761835324	2005	2005	2005	2005	0
315	20240521	135800	761835324	2005	2005	2005	2005	105
316	20240521	135700	761624799	2000	2000	2000	2000	0
317	20240521	135600	761624799	2000	2000	2000	2000	0
318	20240521	135500	761624799	2000	1999	2000	1999	122
319	20240521	135400	761380895	2000	2000	2000	2000	0
320	20240521	135300	761380895	2000	2000	2000	2000	24
321	20240521	135200	761332895	1995	1996	1996	1995	1758
322	20240521	135100	757825021	1996	1996	1996	1996	0
323	20240521	135000	757825021	1996	1996	1996	1996	0
324	20240521	134900	757825021	1996	1996	1996	1996	0
325	20240521	134800	757825021	1996	1996	1996	1996	0
326	20240521	134700	757825021	1996	2005	2005	1996	5723
327	20240521	134600	746378654	2010	2010	2010	2010	101
328	20240521	134500	746175644	2010	2010	2010	2010	0
329	20240521	134400	746175644	2010	2010	2010	2010	0
330	20240521	134300	746175644	2010	2010	2010	2010	0
331	20240521	134200	746175644	2010	2010	2010	2010	44
332	20240521	134100	746087204	2010	2010	2010	2010	40
333	20240521	134000	746006804	2010	2010	2010	2010	615
334	20240521	133900	744770654	2010	2010	2010	2010	1
335	20240521	133800	744768644	2015	2015	2015	2015	1
336	20240521	133700	744766629	2010	2010	2010	2010	300
337	20240521	133600	744163629	2010	2010	2010	2010	0
338	20240521	133500	744163629	2010	2010	2010	2010	0
339	20240521	133400	744163629	2010	2010	2010	2010	0
340	20240521	133300	744163629	2010	2010	2010	2010	0
341	20240521	133200	744163629	2010	2010	2010	2010	1
342	20240521	133100	744161619	2010	2010	2010	2010	0
343	20240521	133000	744161619	2010	2010	2010	2010	0
344	20240521	132900	744161619	2010	2010	2010	2010	0
345	20240521	132800	744161619	2010	2010	2010	2010	0
346	20240521	132700	744161619	2010	2010	2010	2010	0
347	20240521	132600	744161619	2010	2010	2010	2010	0
348	20240521	132500	744161619	2010	2010	2010	2010	0
349	20240521	132400	744161619	2010	2010	2010	2010	1
350	20240521	132300	744159609	2015	2015	2015	2015	139
351	20240521	132200	743879524	2000	2000	2000	2000	0
352	20240521	132100	743879524	2000	2000	2000	2000	0
353	20240521	132000	743879524	2000	2000	2000	2000	0
354	20240521	131900	743879524	2000	2000	2000	2000	0
355	20240521	131800	743879524	2000	2000	2000	2000	0
356	20240521	131700	743879524	2000	2000	2000	2000	404
357	20240521	131600	743071524	2020	2020	2020	2020	1
358	20240521	131500	743069504	2000	2000	2000	2000	0
359	20240521	131400	743069504	2000	2000	2000	2000	3776
360	20240521	131300	735517504	2000	2000	2000	2000	0
361	20240521	131200	735517504	2000	2005	2005	2000	5979
362	20240521	131100	723557504	2020	2020	2020	2020	0
363	20240521	131000	723557504	2020	2020	2020	2020	0
364	20240521	130900	723557504	2020	2000	2020	2000	2
365	20240521	130800	723553484	2000	2005	2020	2000	308
366	20240521	130700	722935079	2000	2000	2000	2000	0
367	20240521	130600	722935079	2000	2000	2000	2000	0
368	20240521	130500	722935079	2000	2000	2000	2000	0
369	20240521	130400	722935079	2000	2000	2000	2000	0
370	20240521	130300	722935079	2000	2000	2000	2000	919
371	20240521	130200	721097079	2000	2000	2000	2000	81
372	20240521	130100	720935079	1997	1997	1997	1997	0
373	20240521	130000	720935079	1997	1998	1998	1997	500
374	20240521	125900	719936578	1997	1997	1997	1997	0
375	20240521	125800	719936578	1997	1997	1997	1997	30
376	20240521	125700	719876668	1996	1996	1996	1996	0
377	20240521	125600	719876668	1996	1996	1996	1996	1869
378	20240521	125500	716146144	1997	1997	1997	1997	0
379	20240521	125400	716146144	1997	1997	1997	1997	0
380	20240521	125300	716146144	1997	1997	1997	1997	107
381	20240521	125200	715932465	1997	1997	1997	1997	15
382	20240521	125100	715902510	1997	1997	1997	1997	0
383	20240521	125000	715902510	1997	1997	1997	1997	0
384	20240521	124900	715902510	1997	1997	1997	1997	198
385	20240521	124800	715507104	1997	1997	1997	1997	30
386	20240521	124700	715447194	1997	1997	1997	1997	0
387	20240521	124600	715447194	1997	1997	1997	1997	0
388	20240521	124500	715447194	1997	1997	1997	1997	0
389	20240521	124400	715447194	1997	1997	1997	1997	1025
390	20240521	124300	713400269	2010	2010	2010	2010	0
391	20240521	124200	713400269	2010	2010	2010	2010	0
392	20240521	124100	713400269	2010	2010	2010	2010	0
393	20240521	124000	713400269	2010	2010	2010	2010	0
394	20240521	123900	713400269	2010	2010	2010	2010	5
395	20240521	123800	713390219	2010	2010	2010	2010	0
396	20240521	123700	713390219	2010	2010	2010	2010	1
397	20240521	123600	713388209	2010	2010	2010	2010	0
398	20240521	123500	713388209	2010	2010	2010	2010	5
399	20240521	123400	713378159	1998	1998	1998	1998	424
400	20240521	123300	712531007	2010	2010	2010	2010	25
401	20240521	123200	712480757	2010	2010	2010	2010	1
402	20240521	123100	712478747	1998	1998	1998	1998	0
403	20240521	123000	712478747	1998	1998	1998	1998	0
404	20240521	122900	712478747	1998	1998	1998	1998	366
405	20240521	122800	711747479	1998	1998	1998	1998	41
406	20240521	122700	711665561	1997	1997	1997	1997	0
407	20240521	122600	711665561	1997	1997	1997	1997	0
408	20240521	122500	711665561	1997	1997	1997	1997	0
409	20240521	122400	711665561	1997	1997	1997	1997	0
410	20240521	122300	711665561	1997	1997	1997	1997	1
411	20240521	122200	711663564	1996	1996	1996	1996	0
412	20240521	122100	711663564	1996	2005	2005	1996	3639
413	20240521	122000	704388745	2025	2025	2025	2025	0
414	20240521	121900	704388745	2025	2025	2025	2025	0
415	20240521	121800	704388745	2025	2025	2025	2025	0
416	20240521	121700	704388745	2025	2025	2025	2025	0
417	20240521	121600	704388745	2025	2025	2025	2025	8
418	20240521	121500	704372545	2030	2030	2030	2030	0
419	20240521	121400	704372545	2030	2030	2030	2030	0
420	20240521	121300	704372545	2030	2030	2030	2030	0
421	20240521	121200	704372545	2030	2030	2030	2030	0
422	20240521	121100	704372545	2030	2030	2030	2030	0
423	20240521	121000	704372545	2030	2010	2030	2010	1000
424	20240521	120900	702354155	2005	2005	2005	2005	0
425	20240521	120800	702354155	2005	2005	2005	2005	0
426	20240521	120700	702354155	2005	2005	2005	2005	0
427	20240521	120600	702354155	2005	2000	2005	2000	62
428	20240521	120500	702230040	2000	2000	2000	2000	11
429	20240521	120400	702208040	2005	2005	2005	2005	0
430	20240521	120300	702208040	2005	2005	2005	2005	4
431	20240521	120200	702200020	2005	2005	2005	2005	21
432	20240521	120100	702157915	1999	1999	1999	1999	0
433	20240521	120000	702157915	1999	1999	1999	1999	0
434	20240521	115900	702157915	1999	1999	1999	1999	0
435	20240521	115800	702157915	1999	1999	1999	1999	0
436	20240521	115700	702157915	1999	1999	1999	1999	0
437	20240521	115600	702157915	1999	1999	1999	1999	0
438	20240521	115500	702157915	1999	1999	1999	1999	0
439	20240521	115400	702157915	1999	1999	1999	1999	0
440	20240521	115300	702157915	1999	1999	1999	1999	3278
441	20240521	115200	695605193	1999	1999	1999	1999	10
442	20240521	115100	695585203	1999	1999	1999	1999	0
443	20240521	115000	695585203	1999	1999	1999	1999	0
444	20240521	114900	695585203	1999	1999	1999	1999	1007
445	20240521	114800	693572210	1996	1996	1996	1996	0
446	20240521	114700	693572210	1996	1999	1999	1996	781
447	20240521	114600	692012176	1999	1999	1999	1999	0
448	20240521	114500	692012176	1999	1999	1999	1999	0
449	20240521	114400	692012176	1999	1999	1999	1999	0
450	20240521	114300	692012176	1999	1999	1999	1999	0
451	20240521	114200	692012176	1999	1999	1999	1999	0
452	20240521	114100	692012176	1999	1999	1999	1999	0
453	20240521	114000	692012176	1999	1999	1999	1999	0
454	20240521	113900	692012176	1999	1999	1999	1999	1
455	20240521	113800	692010177	1999	1999	1999	1999	0
456	20240521	113700	692010177	1999	1999	1999	1999	0
457	20240521	113600	692010177	1999	2000	2000	1999	151
458	20240521	113500	691708316	2000	2000	2000	2000	0
459	20240521	113400	691708316	2000	2000	2000	2000	78
460	20240521	113300	691552316	2000	2000	2000	2000	0
461	20240521	113200	691552316	2000	2000	2000	2000	16
462	20240521	113100	691520316	1999	1999	1999	1999	0
463	20240521	113000	691520316	1999	1999	1999	1999	0
464	20240521	112900	691520316	1999	1999	1999	1999	0
465	20240521	112800	691520316	1999	2015	2015	1999	3370
466	20240521	112700	684770436	2015	2015	2015	2015	0
467	20240521	112600	684770436	2015	2015	2015	2015	0
468	20240521	112500	684770436	2015	2015	2015	2015	0
469	20240521	112400	684770436	2015	2015	2015	2015	0
470	20240521	112300	684770436	2015	2015	2015	2015	48
471	20240521	112200	684673716	2010	2010	2010	2010	0
472	20240521	112100	684673716	2010	2010	2010	2010	0
473	20240521	112000	684673716	2010	2010	2010	2010	0
474	20240521	111900	684673716	2010	2010	2010	2010	0
475	20240521	111800	684673716	2010	2010	2010	2010	0
476	20240521	111700	684673716	2010	2010	2010	2010	6
477	20240521	111600	684661656	2010	2010	2010	2010	0
478	20240521	111500	684661656	2010	2010	2010	2010	383
479	20240521	111400	683891826	2000	2000	2000	2000	0
480	20240521	111300	683891826	2000	2025	2025	2000	7108
481	20240521	111200	669594411	2025	2025	2025	2025	0
482	20240521	111100	669594411	2025	2025	2025	2025	0
483	20240521	111000	669594411	2025	2025	2025	2025	100
484	20240521	110900	669391911	2025	2025	2025	2025	0
485	20240521	110800	669391911	2025	2025	2025	2025	0
486	20240521	110700	669391911	2025	2025	2025	2025	0
487	20240521	110600	669391911	2025	2025	2025	2025	0
488	20240521	110500	669391911	2025	2025	2025	2025	8
489	20240521	110400	669375711	2020	2020	2020	2020	0
490	20240521	110300	669375711	2020	2020	2020	2020	0
491	20240521	110200	669375711	2020	2015	2020	2015	121
492	20240521	110100	669131391	2020	2020	2020	2020	165
493	20240521	110000	668798091	2020	2020	2020	2020	0
494	20240521	105900	668798091	2020	2025	2025	2020	250
495	20240521	105800	668292846	2030	2030	2030	2030	907
496	20240521	105700	666451636	2030	2030	2030	2030	1250
497	20240521	105600	663914136	2030	2035	2035	2030	705
498	20240521	105500	662479931	2035	2035	2035	2035	500
499	20240521	105400	661462431	2030	2025	2030	2025	557
500	20240521	105300	660331726	2020	2020	2020	2020	70
501	20240521	105200	660190326	2020	2020	2020	2020	1
502	20240521	105100	660188306	2015	2015	2015	2015	0
503	20240521	105000	660188306	2015	2015	2015	2015	3
504	20240521	104900	660182261	2015	2015	2015	2015	0
505	20240521	104800	660182261	2015	2015	2015	2015	0
506	20240521	104700	660182261	2015	2015	2015	2015	0
507	20240521	104600	660182261	2015	2020	2030	2015	3
508	20240521	104500	660176196	2015	2015	2015	2015	347
509	20240521	104400	659476991	2015	2010	2015	2010	1279
510	20240521	104300	656899951	2005	2005	2005	2005	0
511	20240521	104200	656899951	2005	2005	2005	2005	266
512	20240521	104100	656366621	2000	2000	2000	2000	0
513	20240521	104000	656366621	2000	2000	2000	2000	318
514	20240521	103900	655730621	2000	2000	2000	2000	100
515	20240521	103800	655530621	2000	2000	2000	2000	41
516	20240521	103700	655448621	2000	2000	2000	2000	0
517	20240521	103600	655448621	2000	2000	2000	2000	0
518	20240521	103500	655448621	2000	2015	2015	2000	2029
519	20240521	103400	651389786	2020	2025	2025	2020	1392
520	20240521	103300	648577106	2030	2025	2030	2025	53
521	20240521	103200	648469531	2025	2025	2025	2020	1965
522	20240521	103100	644498831	2025	2025	2025	2025	550
523	20240521	103000	643385081	2025	2025	2025	2025	768
524	20240521	102900	641829881	2030	2030	2030	2030	500
525	20240521	102800	640814881	2030	2030	2030	2030	152
526	20240521	102700	640506321	2030	2020	2030	2020	1388
527	20240521	102600	637696376	2020	2020	2020	2020	5
528	20240521	102500	637686276	2020	2020	2020	2020	37
529	20240521	102400	637611536	2020	2015	2020	2015	9737
530	20240521	102300	617954226	2015	2005	2015	2005	319
531	20240521	102200	617314481	2005	2005	2005	2005	160
532	20240521	102100	616993681	2000	2010	2010	1999	1502
533	20240521	102000	613987279	2010	2010	2010	2010	1014
534	20240521	101900	611949139	2005	2005	2005	2005	79
535	20240521	101800	611790744	1999	1999	1999	1999	1480
536	20240521	101700	608832224	1999	1999	1999	1999	987
537	20240521	101600	606859211	1998	1999	1999	1991	330
538	20240521	101500	606201706	2005	2005	2005	2005	31
539	20240521	101400	606139551	2005	2005	2005	2005	2
540	20240521	101300	606135541	2005	2005	2005	2005	1
541	20240521	101200	606133536	1991	1991	1991	1991	0
542	20240521	101100	606133536	1991	1991	1991	1991	0
543	20240521	101000	606133536	1991	1994	1994	1991	486
544	20240521	100900	605165859	1990	1990	1990	1990	1143
545	20240521	100800	602891289	1990	1992	1992	1990	4043
546	20240521	100700	594844926	1992	1992	1992	1992	105
547	20240521	100600	594635766	1991	1992	1992	1991	426
548	20240521	100500	593787587	1991	1991	1991	1991	173
549	20240521	100400	593443144	1991	1994	1994	1991	4106
550	20240521	100300	585263826	1994	1994	1994	1994	1
551	20240521	100200	585261832	1995	1995	1995	1994	124
552	20240521	100100	585014565	2015	2015	2015	2015	0
553	20240521	100000	585014565	2015	2015	2015	2015	2
554	20240521	095900	585010535	1993	1993	1993	1993	824
555	20240521	095800	583368303	1993	2005	2005	1993	480
556	20240521	095700	582411639	2015	2015	2015	2015	0
557	20240521	095600	582411639	2015	2015	2015	2015	1
558	20240521	095500	582409624	2015	2000	2015	1992	821
559	20240521	095400	580770108	2000	2000	2000	2000	971
560	20240521	095300	578828108	2000	2000	2000	2000	2806
561	20240521	095200	573216108	2000	2005	2005	2000	622
562	20240521	095100	571972093	2010	2010	2010	2010	261
563	20240521	095000	571447483	2020	2020	2020	2020	165
564	20240521	094900	571114183	2025	2025	2025	2025	106
565	20240521	094800	570899533	2025	2020	2025	2020	99
566	20240521	094700	570699253	2020	2020	2020	2020	23
567	20240521	094600	570652793	2015	2010	2015	2010	125
568	20240521	094500	570400968	2015	2020	2020	2015	1212
569	20240521	094400	567958773	2020	2015	2020	2015	628
570	20240521	094300	566693343	2015	2005	2015	2005	1051
571	20240521	094200	564579378	2015	2015	2015	2005	3857
572	20240521	094100	556810918	2020	2015	2020	2015	217
573	20240521	094000	556373653	2020	2020	2020	2020	60
574	20240521	093900	556252453	2020	2015	2020	2015	578
575	20240521	093800	555086528	2015	2015	2015	2015	104
576	20240521	093700	554876968	2010	2010	2010	2010	50
577	20240521	093600	554776468	2015	2015	2015	2015	2
578	20240521	093500	554772438	2000	2000	2000	2000	22
579	20240521	093400	554728438	2015	2005	2020	1992	2915
580	20240521	093300	548883638	2000	1997	2000	1997	8025
581	20240521	093200	532844255	1997	1997	1997	1997	148
582	20240521	093100	532548699	1997	1997	1997	1997	1660
583	20240521	093000	529233679	1997	1996	1997	1995	2708
584	20240521	092900	523826621	1996	1991	1996	1983	1419
585	20240521	092800	521001907	1990	1990	1990	1990	30
586	20240521	092700	520942207	1990	2010	2010	1990	17676
587	20240521	092600	485615687	2015	2020	2030	2015	2002
588	20240521	092500	481570447	2020	1984	2025	1984	14985
589	20240521	092400	451610051	1983	2000	2000	1983	2695
590	20240521	092300	446257033	2000	1987	2000	1985	7963
591	20240521	092200	430408708	1987	1985	1987	1984	1027
592	20240521	092100	428369163	1983	1995	1995	1983	1260
593	20240521	092000	425863782	1995	2045	2045	1995	4930
594	20240521	091900	415999967	2045	1980	2045	1980	10874
595	20240521	091800	394338290	1980	1973	1980	1973	4868
596	20240521	091700	384728789	1973	1974	1974	1973	5072
597	20240521	091600	374717704	1974	1968	1976	1967	726
598	20240521	091500	373286446	1967	1974	1974	1967	4584
599	20240521	091400	364250392	1971	1989	1989	1971	1804
600	20240521	091300	360669053	1989	1990	1990	1989	438
601	20240521	091200	359797437	1993	1955	2000	1955	4975
602	20240521	091100	349909015	1955	1947	1956	1942	13748
603	20240521	091000	323042790	1942	1942	1942	1941	8832
604	20240521	090900	305894347	1938	1939	1940	1938	11115
605	20240521	090800	284340304	1939	1937	1940	1937	8978
606	20240521	090700	266942430	1937	1940	1940	1930	5705
607	20240521	090600	255905511	1940	1940	1940	1925	2116
608	20240521	090500	251823854	1922	1924	1941	1920	18915
609	20240521	090400	215308887	1924	1930	1935	1924	10750
610	20240521	090300	194603942	1938	1958	1958	1922	34585
611	20240521	090200	127167613	1960	1960	1961	1956	10197
612	20240521	090100	107199747	1960	1970	1984	1960	12530
613	20240521	090000	82556199	1984	1990	1990	1970	41520