KissMeData/115160/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	200900	106654418	1993	1993	1993	1993	4289
3	20240719	200800	106654418	1993	1993	1993	1993	0
4	20240719	200700	106654418	1993	1993	1993	1993	0
5	20240719	200600	106654418	1993	1993	1993	1993	0
6	20240719	200500	106654418	1993	1993	1993	1993	0
7	20240719	200400	106654418	1993	1993	1993	1993	0
8	20240719	200300	106654418	1993	1993	1993	1993	0
9	20240719	200200	106654418	1993	1993	1993	1993	0
10	20240719	200100	106654418	1993	1993	1993	1993	0
11	20240719	200000	106654418	1993	1993	1993	1993	0
12	20240719	195900	106654418	1993	1993	1993	1993	0
13	20240719	195800	106654418	1993	1993	1993	1993	0
14	20240719	195700	106654418	1993	1993	1993	1993	0
15	20240719	195600	106654418	1993	1993	1993	1993	0
16	20240719	195500	106654418	1993	1993	1993	1993	0
17	20240719	195400	106654418	1993	1993	1993	1993	0
18	20240719	195300	106654418	1993	1993	1993	1993	0
19	20240719	195200	106654418	1993	1993	1993	1993	0
20	20240719	195100	106654418	1993	1993	1993	1993	0
21	20240719	195000	106654418	1993	1993	1993	1993	0
22	20240719	194900	106654418	1993	1993	1993	1993	0
23	20240719	194800	106654418	1993	1993	1993	1993	0
24	20240719	194700	106654418	1993	1993	1993	1993	0
25	20240719	194600	106654418	1993	1993	1993	1993	0
26	20240719	194500	106654418	1993	1993	1993	1993	0
27	20240719	194400	106654418	1993	1993	1993	1993	0
28	20240719	194300	106654418	1993	1993	1993	1993	0
29	20240719	194200	106654418	1993	1993	1993	1993	0
30	20240719	194100	106654418	1993	1993	1993	1993	0
31	20240719	194000	106654418	1993	1993	1993	1993	0
32	20240719	193900	106654418	1993	1993	1993	1993	4289
33	20240719	193800	106654418	1993	1993	1993	1993	0
34	20240719	193700	106654418	1993	1993	1993	1993	0
35	20240719	193600	106654418	1993	1993	1993	1993	0
36	20240719	193500	106654418	1993	1993	1993	1993	0
37	20240719	193400	106654418	1993	1993	1993	1993	0
38	20240719	193300	106654418	1993	1993	1993	1993	0
39	20240719	193200	106654418	1993	1993	1993	1993	0
40	20240719	193100	106654418	1993	1993	1993	1993	0
41	20240719	193000	106654418	1993	1993	1993	1993	0
42	20240719	192900	106654418	1993	1993	1993	1993	0
43	20240719	192800	106654418	1993	1993	1993	1993	0
44	20240719	192700	106654418	1993	1993	1993	1993	0
45	20240719	192600	106654418	1993	1993	1993	1993	0
46	20240719	192500	106654418	1993	1993	1993	1993	0
47	20240719	192400	106654418	1993	1993	1993	1993	0
48	20240719	192300	106654418	1993	1993	1993	1993	0
49	20240719	192200	106654418	1993	1993	1993	1993	0
50	20240719	192100	106654418	1993	1993	1993	1993	0
51	20240719	192000	106654418	1993	1993	1993	1993	0
52	20240719	191900	106654418	1993	1993	1993	1993	0
53	20240719	191800	106654418	1993	1993	1993	1993	0
54	20240719	191700	106654418	1993	1993	1993	1993	0
55	20240719	191600	106654418	1993	1993	1993	1993	0
56	20240719	191500	106654418	1993	1993	1993	1993	0
57	20240719	191400	106654418	1993	1993	1993	1993	0
58	20240719	191300	106654418	1993	1993	1993	1993	0
59	20240719	191200	106654418	1993	1993	1993	1993	0
60	20240719	191100	106654418	1993	1993	1993	1993	0
61	20240719	191000	106654418	1993	1993	1993	1993	0
62	20240719	190900	106654418	1993	1993	1993	1993	4289
63	20240719	190800	106654418	1993	1993	1993	1993	0
64	20240719	190700	106654418	1993	1993	1993	1993	0
65	20240719	190600	106654418	1993	1993	1993	1993	0
66	20240719	190500	106654418	1993	1993	1993	1993	0
67	20240719	190400	106654418	1993	1993	1993	1993	0
68	20240719	190300	106654418	1993	1993	1993	1993	0
69	20240719	190200	106654418	1993	1993	1993	1993	0
70	20240719	190100	106654418	1993	1993	1993	1993	0
71	20240719	190000	106654418	1993	1993	1993	1993	0
72	20240719	185900	106654418	1993	1993	1993	1993	0
73	20240719	185800	106654418	1993	1993	1993	1993	0
74	20240719	185700	106654418	1993	1993	1993	1993	0
75	20240719	185600	106654418	1993	1993	1993	1993	0
76	20240719	185500	106654418	1993	1993	1993	1993	0
77	20240719	185400	106654418	1993	1993	1993	1993	0
78	20240719	185300	106654418	1993	1993	1993	1993	0
79	20240719	185200	106654418	1993	1993	1993	1993	0
80	20240719	185100	106654418	1993	1993	1993	1993	0
81	20240719	185000	106654418	1993	1993	1993	1993	0
82	20240719	184900	106654418	1993	1993	1993	1993	0
83	20240719	184800	106654418	1993	1993	1993	1993	0
84	20240719	184700	106654418	1993	1993	1993	1993	0
85	20240719	184600	106654418	1993	1993	1993	1993	0
86	20240719	184500	106654418	1993	1993	1993	1993	0
87	20240719	184400	106654418	1993	1993	1993	1993	0
88	20240719	184300	106654418	1993	1993	1993	1993	0
89	20240719	184200	106654418	1993	1993	1993	1993	0
90	20240719	184100	106654418	1993	1993	1993	1993	0
91	20240719	184000	106654418	1993	1993	1993	1993	0
92	20240719	183900	106654418	1993	1993	1993	1993	4289
93	20240719	183800	106654418	1993	1993	1993	1993	0
94	20240719	183700	106654418	1993	1993	1993	1993	0
95	20240719	183600	106654418	1993	1993	1993	1993	0
96	20240719	183500	106654418	1993	1993	1993	1993	0
97	20240719	183400	106654418	1993	1993	1993	1993	0
98	20240719	183300	106654418	1993	1993	1993	1993	0
99	20240719	183200	106654418	1993	1993	1993	1993	0
100	20240719	183100	106654418	1993	1993	1993	1993	0
101	20240719	183000	106654418	1993	1993	1993	1993	0
102	20240719	182900	106654418	1993	1993	1993	1993	0
103	20240719	182800	106654418	1993	1993	1993	1993	0
104	20240719	182700	106654418	1993	1993	1993	1993	0
105	20240719	182600	106654418	1993	1993	1993	1993	0
106	20240719	182500	106654418	1993	1993	1993	1993	0
107	20240719	182400	106654418	1993	1993	1993	1993	0
108	20240719	182300	106654418	1993	1993	1993	1993	0
109	20240719	182200	106654418	1993	1993	1993	1993	0
110	20240719	182100	106654418	1993	1993	1993	1993	0
111	20240719	182000	106654418	1993	1993	1993	1993	0
112	20240719	181900	106654418	1993	1993	1993	1993	0
113	20240719	181800	106654418	1993	1993	1993	1993	0
114	20240719	181700	106654418	1993	1993	1993	1993	0
115	20240719	181600	106654418	1993	1993	1993	1993	0
116	20240719	181500	106654418	1993	1993	1993	1993	0
117	20240719	181400	106654418	1993	1993	1993	1993	0
118	20240719	181300	106654418	1993	1993	1993	1993	0
119	20240719	181200	106654418	1993	1993	1993	1993	0
120	20240719	181100	106654418	1993	1993	1993	1993	0
121	20240719	181000	106654418	1993	1993	1993	1993	0
122	20240719	180900	106654418	1993	1993	1993	1993	4289
123	20240719	180800	106654418	1993	1993	1993	1993	0
124	20240719	180700	106654418	1993	1993	1993	1993	0
125	20240719	180600	106654418	1993	1993	1993	1993	0
126	20240719	180500	106654418	1993	1993	1993	1993	0
127	20240719	180400	106654418	1993	1993	1993	1993	0
128	20240719	180300	106654418	1993	1993	1993	1993	0
129	20240719	180200	106654418	1993	1993	1993	1993	0
130	20240719	180100	106654418	1993	1993	1993	1993	0
131	20240719	180000	106654418	1993	1993	1993	1993	0
132	20240719	175900	106654418	1993	1993	1993	1993	0
133	20240719	175800	106654418	1993	1993	1993	1993	0
134	20240719	175700	106654418	1993	1993	1993	1993	0
135	20240719	175600	106654418	1993	1993	1993	1993	0
136	20240719	175500	106654418	1993	1993	1993	1993	0
137	20240719	175400	106654418	1993	1993	1993	1993	0
138	20240719	175300	106654418	1993	1993	1993	1993	0
139	20240719	175200	106654418	1993	1993	1993	1993	0
140	20240719	175100	106654418	1993	1993	1993	1993	0
141	20240719	175000	106654418	1993	1993	1993	1993	0
142	20240719	174900	106654418	1993	1993	1993	1993	0
143	20240719	174800	106654418	1993	1993	1993	1993	0
144	20240719	174700	106654418	1993	1993	1993	1993	0
145	20240719	174600	106654418	1993	1993	1993	1993	0
146	20240719	174500	106654418	1993	1993	1993	1993	0
147	20240719	174400	106654418	1993	1993	1993	1993	0
148	20240719	174300	106654418	1993	1993	1993	1993	0
149	20240719	174200	106654418	1993	1993	1993	1993	0
150	20240719	174100	106654418	1993	1993	1993	1993	0
151	20240719	174000	106654418	1993	1993	1993	1993	0
152	20240719	173900	106654418	1993	1993	1993	1993	4289
153	20240719	173800	106654418	1993	1993	1993	1993	0
154	20240719	173700	106654418	1993	1993	1993	1993	0
155	20240719	173600	106654418	1993	1993	1993	1993	0
156	20240719	173500	106654418	1993	1993	1993	1993	0
157	20240719	173400	106654418	1993	1993	1993	1993	0
158	20240719	173300	106654418	1993	1993	1993	1993	0
159	20240719	173200	106654418	1993	1993	1993	1993	0
160	20240719	173100	106654418	1993	1993	1993	1993	0
161	20240719	173000	106654418	1993	1993	1993	1993	0
162	20240719	172900	106654418	1993	1993	1993	1993	0
163	20240719	172800	106654418	1993	1993	1993	1993	0
164	20240719	172700	106654418	1993	1993	1993	1993	0
165	20240719	172600	106654418	1993	1993	1993	1993	0
166	20240719	172500	106654418	1993	1993	1993	1993	0
167	20240719	172400	106654418	1993	1993	1993	1993	0
168	20240719	172300	106654418	1993	1993	1993	1993	0
169	20240719	172200	106654418	1993	1993	1993	1993	0
170	20240719	172100	106654418	1993	1993	1993	1993	0
171	20240719	172000	106654418	1993	1993	1993	1993	0
172	20240719	171900	106654418	1993	1993	1993	1993	0
173	20240719	171800	106654418	1993	1993	1993	1993	0
174	20240719	171700	106654418	1993	1993	1993	1993	0
175	20240719	171600	106654418	1993	1993	1993	1993	0
176	20240719	171500	106654418	1993	1993	1993	1993	0
177	20240719	171400	106654418	1993	1993	1993	1993	0
178	20240719	171300	106654418	1993	1993	1993	1993	0
179	20240719	171200	106654418	1993	1993	1993	1993	0
180	20240719	171100	106654418	1993	1993	1993	1993	0
181	20240719	171000	106654418	1993	1993	1993	1993	0
182	20240719	170900	106654418	1993	1993	1993	1993	4289
183	20240719	170800	106654418	1993	1993	1993	1993	0
184	20240719	170700	106654418	1993	1993	1993	1993	0
185	20240719	170600	106654418	1993	1993	1993	1993	0
186	20240719	170500	106654418	1993	1993	1993	1993	0
187	20240719	170400	106654418	1993	1993	1993	1993	0
188	20240719	170300	106654418	1993	1993	1993	1993	0
189	20240719	170200	106654418	1993	1993	1993	1993	0
190	20240719	170100	106654418	1993	1993	1993	1993	0
191	20240719	170000	106654418	1993	1993	1993	1993	0
192	20240719	165900	106654418	1993	1993	1993	1993	0
193	20240719	165800	106654418	1993	1993	1993	1993	0
194	20240719	165700	106654418	1993	1993	1993	1993	0
195	20240719	165600	106654418	1993	1993	1993	1993	0
196	20240719	165500	106654418	1993	1993	1993	1993	0
197	20240719	165400	106654418	1993	1993	1993	1993	0
198	20240719	165300	106654418	1993	1993	1993	1993	0
199	20240719	165200	106654418	1993	1993	1993	1993	0
200	20240719	165100	106654418	1993	1993	1993	1993	0
201	20240719	165000	106654418	1993	1993	1993	1993	0
202	20240719	164900	106654418	1993	1993	1993	1993	0
203	20240719	164800	106654418	1993	1993	1993	1993	0
204	20240719	164700	106654418	1993	1993	1993	1993	0
205	20240719	164600	106654418	1993	1993	1993	1993	0
206	20240719	164500	106654418	1993	1993	1993	1993	0
207	20240719	164400	106654418	1993	1993	1993	1993	0
208	20240719	164300	106654418	1993	1993	1993	1993	0
209	20240719	164200	106654418	1993	1993	1993	1993	0
210	20240719	164100	106654418	1993	1993	1993	1993	0
211	20240719	164000	106654418	1993	1993	1993	1993	0
212	20240719	163900	106654418	1993	1993	1993	1993	4289
213	20240719	163800	106654418	1993	1993	1993	1993	0
214	20240719	163700	106654418	1993	1993	1993	1993	0
215	20240719	163600	106654418	1993	1993	1993	1993	0
216	20240719	163500	106654418	1993	1993	1993	1993	0
217	20240719	163400	106654418	1993	1993	1993	1993	0
218	20240719	163300	106654418	1993	1993	1993	1993	0
219	20240719	163200	106654418	1993	1993	1993	1993	0
220	20240719	163100	106654418	1993	1993	1993	1993	0
221	20240719	163000	106654418	1993	1993	1993	1993	0
222	20240719	162900	106654418	1993	1993	1993	1993	0
223	20240719	162800	106654418	1993	1993	1993	1993	0
224	20240719	162700	106654418	1993	1993	1993	1993	0
225	20240719	162600	106654418	1993	1993	1993	1993	0
226	20240719	162500	106654418	1993	1993	1993	1993	0
227	20240719	162400	106654418	1993	1993	1993	1993	0
228	20240719	162300	106654418	1993	1993	1993	1993	0
229	20240719	162200	106654418	1993	1993	1993	1993	0
230	20240719	162100	106654418	1993	1993	1993	1993	0
231	20240719	162000	106654418	1993	1993	1993	1993	0
232	20240719	161900	106654418	1993	1993	1993	1993	0
233	20240719	161800	106654418	1993	1993	1993	1993	0
234	20240719	161700	106654418	1993	1993	1993	1993	0
235	20240719	161600	106654418	1993	1993	1993	1993	0
236	20240719	161500	106654418	1993	1993	1993	1993	0
237	20240719	161400	106654418	1993	1993	1993	1993	0
238	20240719	161300	106654418	1993	1993	1993	1993	0
239	20240719	161200	106654418	1993	1993	1993	1993	0
240	20240719	161100	106654418	1993	1993	1993	1993	0
241	20240719	161000	106654418	1993	1993	1993	1993	0
242	20240719	160900	106654418	1993	1993	1993	1993	4289
243	20240719	160800	106654418	1993	1993	1993	1993	0
244	20240719	160700	106654418	1993	1993	1993	1993	0
245	20240719	160600	106654418	1993	1993	1993	1993	0
246	20240719	160500	106654418	1993	1993	1993	1993	0
247	20240719	160400	106654418	1993	1993	1993	1993	0
248	20240719	160300	106654418	1993	1993	1993	1993	0
249	20240719	160200	106654418	1993	1993	1993	1993	0
250	20240719	160100	106654418	1993	1993	1993	1993	0
251	20240719	160000	106654418	1993	1993	1993	1993	0
252	20240719	155900	106654418	1993	1993	1993	1993	0
253	20240719	155800	106654418	1993	1993	1993	1993	0
254	20240719	155700	106654418	1993	1993	1993	1993	0
255	20240719	155600	106654418	1993	1993	1993	1993	0
256	20240719	155500	106654418	1993	1993	1993	1993	0
257	20240719	155400	106654418	1993	1993	1993	1993	0
258	20240719	155300	106654418	1993	1993	1993	1993	0
259	20240719	155200	106654418	1993	1993	1993	1993	0
260	20240719	155100	106654418	1993	1993	1993	1993	0
261	20240719	155000	106654418	1993	1993	1993	1993	0
262	20240719	154900	106654418	1993	1993	1993	1993	0
263	20240719	154800	106654418	1993	1993	1993	1993	0
264	20240719	154700	106654418	1993	1993	1993	1993	0
265	20240719	154600	106654418	1993	1993	1993	1993	0
266	20240719	154500	106654418	1993	1993	1993	1993	0
267	20240719	154400	106654418	1993	1993	1993	1993	0
268	20240719	154300	106654418	1993	1993	1993	1993	0
269	20240719	154200	106654418	1993	1993	1993	1993	0
270	20240719	154100	106654418	1993	1993	1993	1993	0
271	20240719	154000	106654418	1993	1993	1993	1993	0
272	20240719	153900	106654418	1993	1993	1993	1993	4289
273	20240719	153800	106654418	1993	1993	1993	1993	0
274	20240719	153700	106654418	1993	1993	1993	1993	0
275	20240719	153600	106654418	1993	1993	1993	1993	0
276	20240719	153500	106654418	1993	1993	1993	1993	0
277	20240719	153400	106654418	1993	1993	1993	1993	0
278	20240719	153300	106654418	1993	1993	1993	1993	0
279	20240719	153200	106654418	1993	1993	1993	1993	0
280	20240719	153100	106654418	1993	1993	1993	1993	0
281	20240719	153000	106654418	1993	1993	1993	1993	4289
282	20240719	152900	98106441	1996	1996	1996	1996	0
283	20240719	152800	98106441	1996	1996	1996	1996	0
284	20240719	152700	98106441	1996	1996	1996	1996	0
285	20240719	152600	98106441	1996	1996	1996	1996	0
286	20240719	152500	98106441	1996	1996	1996	1996	0
287	20240719	152400	98106441	1996	1996	1996	1996	0
288	20240719	152300	98106441	1996	1996	1996	1996	0
289	20240719	152200	98106441	1996	1996	1996	1996	0
290	20240719	152100	98106441	1996	1996	1996	1996	0
291	20240719	152000	98106441	1996	1996	1996	1996	0
292	20240719	151900	98106441	1996	1996	1996	1996	51
293	20240719	151800	98004645	1997	1999	1999	1997	753
294	20240719	151700	96500641	2000	1999	2000	1999	510
295	20240719	151600	95481071	2000	1999	2000	1999	50
296	20240719	151500	95381120	2000	2000	2000	2000	1
297	20240719	151400	95379120	2000	2000	2000	2000	0
298	20240719	151300	95379120	2000	2000	2000	2000	0
299	20240719	151200	95379120	2000	2000	2000	2000	0
300	20240719	151100	95379120	2000	1998	2000	1998	64
301	20240719	151000	95251244	2000	2000	2000	2000	125
302	20240719	150900	95001244	1999	1999	1999	1999	1
303	20240719	150800	94999245	2000	1999	2000	1999	3
304	20240719	150700	94993246	2000	2000	2000	2000	0
305	20240719	150600	94993246	2000	2000	2000	2000	0
306	20240719	150500	94993246	2000	2000	2000	2000	0
307	20240719	150400	94993246	2000	1998	2000	1998	376
308	20240719	150300	94241576	2000	2000	2000	2000	10
309	20240719	150200	94221576	2000	2000	2000	2000	1
310	20240719	150100	94219576	1998	1998	1998	1998	41
311	20240719	150000	94137658	2000	2000	2000	2000	0
312	20240719	145900	94137658	2000	2000	2000	2000	0
313	20240719	145800	94137658	2000	1999	2000	1999	51
314	20240719	145700	94035708	1999	1999	1999	1999	50
315	20240719	145600	93935758	2000	2000	2000	2000	0
316	20240719	145500	93935758	2000	2000	2000	2000	0
317	20240719	145400	93935758	2000	2000	2000	2000	1025
318	20240719	145300	91885758	2000	1998	2000	1998	223
319	20240719	145200	91440200	2000	1998	2000	1998	182
320	20240719	145100	91076560	2000	2000	2000	2000	2
321	20240719	145000	91072560	2000	2000	2000	2000	0
322	20240719	144900	91072560	2000	2000	2000	2000	0
323	20240719	144800	91072560	2000	2000	2000	2000	0
324	20240719	144700	91072560	2000	1999	2000	1998	143
325	20240719	144600	90786703	1999	1999	1999	1999	4
326	20240719	144500	90778707	2000	1999	2000	1999	3
327	20240719	144400	90772708	1999	1999	1999	1999	0
328	20240719	144300	90772708	1999	2000	2000	1999	122
329	20240719	144200	90528809	2005	2005	2005	2005	0
330	20240719	144100	90528809	2005	2005	2005	2005	0
331	20240719	144000	90528809	2005	2005	2005	2005	0
332	20240719	143900	90528809	2005	2005	2005	2005	0
333	20240719	143800	90528809	2005	2005	2005	2005	0
334	20240719	143700	90528809	2005	2005	2005	2005	2
335	20240719	143600	90524799	2005	2005	2005	2005	1
336	20240719	143500	90522794	2000	2000	2000	2000	0
337	20240719	143400	90522794	2000	2000	2000	2000	0
338	20240719	143300	90522794	2000	2000	2000	1999	37
339	20240719	143200	90448799	2005	2005	2005	2005	0
340	20240719	143100	90448799	2005	2005	2005	2005	0
341	20240719	143000	90448799	2005	2005	2005	2005	0
342	20240719	142900	90448799	2005	2005	2005	2005	100
343	20240719	142800	90248299	1997	1997	1997	1997	0
344	20240719	142700	90248299	1997	1997	1997	1997	355
345	20240719	142600	89539364	1997	1997	1997	1997	0
346	20240719	142500	89539364	1997	1997	1997	1997	771
347	20240719	142400	87999677	1995	1995	1995	1995	20
348	20240719	142300	87959777	1994	1994	1994	1994	0
349	20240719	142200	87959777	1994	1997	1997	1994	1799
350	20240719	142100	84370727	2005	2005	2005	2005	0
351	20240719	142000	84370727	2005	2005	2005	2005	0
352	20240719	141900	84370727	2005	2005	2005	2005	0
353	20240719	141800	84370727	2005	2000	2005	1995	3000
354	20240719	141700	78382537	2005	2005	2005	2005	0
355	20240719	141600	78382537	2005	2005	2005	2005	0
356	20240719	141500	78382537	2005	2005	2005	2005	0
357	20240719	141400	78382537	2005	2005	2005	2005	0
358	20240719	141300	78382537	2005	2005	2005	2005	0
359	20240719	141200	78382537	2005	2005	2005	2005	1
360	20240719	141100	78380532	1999	1999	1999	1999	0
361	20240719	141000	78380532	1999	1999	1999	1999	1
362	20240719	140900	78378533	1999	1999	1999	1999	0
363	20240719	140800	78378533	1999	1999	1999	1999	100
364	20240719	140700	78178633	2005	2005	2005	2005	0
365	20240719	140600	78178633	2005	2005	2005	2005	0
366	20240719	140500	78178633	2005	2005	2005	2005	0
367	20240719	140400	78178633	2005	2005	2005	2005	0
368	20240719	140300	78178633	2005	2005	2005	2005	0
369	20240719	140200	78178633	2005	2005	2005	2005	0
370	20240719	140100	78178633	2005	2005	2005	2005	0
371	20240719	140000	78178633	2005	2005	2005	2005	1
372	20240719	135900	78176628	2000	2000	2000	2000	0
373	20240719	135800	78176628	2000	2000	2000	2000	0
374	20240719	135700	78176628	2000	2005	2005	2000	5447
375	20240719	135600	67282623	2000	2000	2000	2000	196
376	20240719	135500	66890623	2005	2005	2005	2005	0
377	20240719	135400	66890623	2005	2005	2005	2005	1
378	20240719	135300	66888618	2000	2000	2000	2000	0
379	20240719	135200	66888618	2000	2000	2000	2000	1071
380	20240719	135100	64746618	2005	2005	2005	2005	2
381	20240719	135000	64742608	2005	2005	2005	2005	0
382	20240719	134900	64742608	2005	2005	2005	2005	0
383	20240719	134800	64742608	2005	2005	2005	2005	0
384	20240719	134700	64742608	2005	2005	2005	2005	0
385	20240719	134600	64742608	2005	2005	2005	2005	0
386	20240719	134500	64742608	2005	2005	2005	2005	0
387	20240719	134400	64742608	2005	2005	2005	2005	1
388	20240719	134300	64740603	2005	2005	2005	2005	0
389	20240719	134200	64740603	2005	2005	2005	2005	0
390	20240719	134100	64740603	2005	2005	2005	2005	1
391	20240719	134000	64738598	2005	2005	2005	2005	0
392	20240719	133900	64738598	2005	2005	2005	2005	0
393	20240719	133800	64738598	2005	2005	2005	2005	0
394	20240719	133700	64738598	2005	2005	2005	2005	0
395	20240719	133600	64738598	2005	2005	2005	2005	10
396	20240719	133500	64718548	2000	2000	2000	2000	0
397	20240719	133400	64718548	2000	2000	2000	2000	0
398	20240719	133300	64718548	2000	2000	2000	2000	1031
399	20240719	133200	62656548	2000	2000	2000	2000	0
400	20240719	133100	62656548	2000	2000	2000	2000	0
401	20240719	133000	62656548	2000	2000	2000	2000	50
402	20240719	132900	62556548	2005	2005	2005	2005	0
403	20240719	132800	62556548	2005	2005	2005	2005	0
404	20240719	132700	62556548	2005	2005	2005	2005	0
405	20240719	132600	62556548	2005	2005	2005	2005	0
406	20240719	132500	62556548	2005	2005	2005	2005	19
407	20240719	132400	62518453	2005	2005	2005	2005	0
408	20240719	132300	62518453	2005	2005	2005	2005	0
409	20240719	132200	62518453	2005	2005	2005	2005	0
410	20240719	132100	62518453	2005	2000	2005	2000	10
411	20240719	132000	62498448	2000	2000	2000	2000	0
412	20240719	131900	62498448	2000	2000	2000	2000	0
413	20240719	131800	62498448	2000	2000	2000	2000	0
414	20240719	131700	62498448	2000	2000	2000	2000	0
415	20240719	131600	62498448	2000	2000	2000	2000	50
416	20240719	131500	62398448	2005	2005	2005	2005	0
417	20240719	131400	62398448	2005	2005	2005	2005	0
418	20240719	131300	62398448	2005	2005	2005	2005	0
419	20240719	131200	62398448	2005	2005	2005	2005	0
420	20240719	131100	62398448	2005	2005	2005	2005	0
421	20240719	131000	62398448	2005	2005	2005	2005	0
422	20240719	130900	62398448	2005	2005	2005	2005	0
423	20240719	130800	62398448	2005	2005	2005	2005	0
424	20240719	130700	62398448	2005	2005	2005	2005	0
425	20240719	130600	62398448	2005	2005	2005	2005	0
426	20240719	130500	62398448	2005	2005	2005	2005	0
427	20240719	130400	62398448	2005	2005	2005	2005	0
428	20240719	130300	62398448	2005	2005	2005	2005	0
429	20240719	130200	62398448	2005	2005	2005	2005	11
430	20240719	130100	62376393	2005	2005	2005	2005	20
431	20240719	130000	62336293	2005	2005	2005	2005	0
432	20240719	125900	62336293	2005	2005	2005	2005	1
433	20240719	125800	62334288	2005	2005	2005	2005	1
434	20240719	125700	62332283	2000	2000	2000	2000	1500
435	20240719	125600	59332283	2005	2005	2005	2005	0
436	20240719	125500	59332283	2005	2005	2005	2005	1
437	20240719	125400	59330278	2005	2005	2005	2005	0
438	20240719	125300	59330278	2005	2005	2005	2005	0
439	20240719	125200	59330278	2005	2005	2005	2005	0
440	20240719	125100	59330278	2005	2005	2005	2005	0
441	20240719	125000	59330278	2005	2005	2005	2005	0
442	20240719	124900	59330278	2005	2005	2005	2005	0
443	20240719	124800	59330278	2005	2005	2005	2005	0
444	20240719	124700	59330278	2005	2005	2005	2005	0
445	20240719	124600	59330278	2005	2005	2005	2005	0
446	20240719	124500	59330278	2005	2005	2005	2005	11
447	20240719	124400	59308223	2005	2005	2005	2005	150
448	20240719	124300	59007473	2005	2000	2005	2000	601
449	20240719	124200	57805468	2000	2000	2000	2000	0
450	20240719	124100	57805468	2000	2000	2000	2000	35
451	20240719	124000	57735468	2005	2005	2005	2005	0
452	20240719	123900	57735468	2005	2005	2005	2005	0
453	20240719	123800	57735468	2005	2005	2005	2005	1
454	20240719	123700	57733463	2000	2000	2000	2000	0
455	20240719	123600	57733463	2000	2000	2000	2000	9
456	20240719	123500	57715463	2000	2000	2000	2000	287
457	20240719	123400	57141463	2005	2005	2005	2005	0
458	20240719	123300	57141463	2005	2005	2005	2005	0
459	20240719	123200	57141463	2005	2005	2005	2005	76
460	20240719	123100	56989083	2005	2005	2005	2005	0
461	20240719	123000	56989083	2005	2000	2005	2000	2
462	20240719	122900	56985078	2000	2000	2000	2000	0
463	20240719	122800	56985078	2000	2000	2000	2000	100
464	20240719	122700	56785078	2000	2000	2000	2000	481
465	20240719	122600	55823078	2005	2005	2005	2005	34
466	20240719	122500	55754908	2005	2005	2005	2005	0
467	20240719	122400	55754908	2005	2005	2005	2005	1
468	20240719	122300	55752903	2005	2005	2005	2005	1
469	20240719	122200	55750898	2005	2005	2005	2005	36
470	20240719	122100	55678718	2005	2005	2005	2005	6
471	20240719	122000	55666688	2005	2005	2005	2005	1
472	20240719	121900	55664683	2000	2000	2000	2000	0
473	20240719	121800	55664683	2000	2005	2005	2000	694
474	20240719	121700	54276678	2005	2005	2005	2005	0
475	20240719	121600	54276678	2005	2005	2005	2005	0
476	20240719	121500	54276678	2005	2005	2005	2005	0
477	20240719	121400	54276678	2005	2005	2005	2005	0
478	20240719	121300	54276678	2005	2005	2005	2005	2
479	20240719	121200	54272668	2000	2000	2000	2000	0
480	20240719	121100	54272668	2000	2000	2000	2000	300
481	20240719	121000	53672668	2005	2005	2005	2005	2
482	20240719	120900	53668658	2005	2005	2005	2005	2
483	20240719	120800	53664648	2005	2005	2005	2005	5
484	20240719	120700	53654623	2005	2005	2005	2005	0
485	20240719	120600	53654623	2005	2005	2005	2005	0
486	20240719	120500	53654623	2005	2005	2005	2005	2
487	20240719	120400	53650613	2005	2005	2005	2005	0
488	20240719	120300	53650613	2005	2005	2005	2005	0
489	20240719	120200	53650613	2005	2005	2005	2005	0
490	20240719	120100	53650613	2005	2005	2005	2005	0
491	20240719	120000	53650613	2005	2005	2005	2005	2
492	20240719	115900	53646603	2010	2010	2010	2010	0
493	20240719	115800	53646603	2010	2010	2010	2010	0
494	20240719	115700	53646603	2010	2010	2010	2010	0
495	20240719	115600	53646603	2010	2010	2010	2010	0
496	20240719	115500	53646603	2010	2010	2010	2010	0
497	20240719	115400	53646603	2010	2010	2010	2010	0
498	20240719	115300	53646603	2010	2010	2010	2010	0
499	20240719	115200	53646603	2010	2000	2010	2000	7
500	20240719	115100	53632593	2000	2000	2000	2000	0
501	20240719	115000	53632593	2000	2000	2000	2000	10
502	20240719	114900	53612593	2010	2010	2010	2010	50
503	20240719	114800	53512093	2010	2010	2010	2010	0
504	20240719	114700	53512093	2010	2010	2010	2010	0
505	20240719	114600	53512093	2010	2010	2010	2010	0
506	20240719	114500	53512093	2010	2010	2010	2010	0
507	20240719	114400	53512093	2010	2010	2010	2010	0
508	20240719	114300	53512093	2010	2010	2010	2010	0
509	20240719	114200	53512093	2010	2010	2010	2010	0
510	20240719	114100	53512093	2010	2010	2010	2010	0
511	20240719	114000	53512093	2010	2010	2010	2010	2
512	20240719	113900	53508073	2005	2005	2005	2005	90
513	20240719	113800	53327623	2005	2005	2005	2005	10
514	20240719	113700	53307573	2005	2005	2005	2005	0
515	20240719	113600	53307573	2005	2005	2005	2005	0
516	20240719	113500	53307573	2005	2005	2005	2005	0
517	20240719	113400	53307573	2005	2005	2005	2005	0
518	20240719	113300	53307573	2005	2005	2005	2005	0
519	20240719	113200	53307573	2005	2005	2005	2005	0
520	20240719	113100	53307573	2005	2005	2005	2005	0
521	20240719	113000	53307573	2005	2005	2005	2005	5
522	20240719	112900	53297548	2005	2005	2005	2005	0
523	20240719	112800	53297548	2005	2005	2005	2005	5
524	20240719	112700	53287523	2005	2005	2005	2005	0
525	20240719	112600	53287523	2005	2005	2005	2005	0
526	20240719	112500	53287523	2005	2005	2005	2005	8
527	20240719	112400	53271483	2010	2010	2010	2010	0
528	20240719	112300	53271483	2010	2010	2010	2010	0
529	20240719	112200	53271483	2010	2010	2010	2010	0
530	20240719	112100	53271483	2010	2010	2010	2010	0
531	20240719	112000	53271483	2010	2010	2010	2010	0
532	20240719	111900	53271483	2010	2010	2010	2010	0
533	20240719	111800	53271483	2010	2010	2010	2010	0
534	20240719	111700	53271483	2010	2010	2010	2010	0
535	20240719	111600	53271483	2010	2010	2010	2010	0
536	20240719	111500	53271483	2010	2010	2010	2010	0
537	20240719	111400	53271483	2010	2010	2010	2010	0
538	20240719	111300	53271483	2010	2010	2010	2010	0
539	20240719	111200	53271483	2010	2010	2010	2010	97
540	20240719	111100	53076513	2010	2010	2010	2010	0
541	20240719	111000	53076513	2010	2010	2010	2010	77
542	20240719	110900	52921743	2010	2010	2010	2010	0
543	20240719	110800	52921743	2010	2010	2010	2010	0
544	20240719	110700	52921743	2010	2010	2010	2010	0
545	20240719	110600	52921743	2010	2010	2010	2010	1
546	20240719	110500	52919733	2015	2015	2015	2015	0
547	20240719	110400	52919733	2015	2015	2015	2015	0
548	20240719	110300	52919733	2015	2015	2015	2015	0
549	20240719	110200	52919733	2015	2015	2015	2015	0
550	20240719	110100	52919733	2015	2015	2015	2015	0
551	20240719	110000	52919733	2015	2015	2015	2015	0
552	20240719	105900	52919733	2015	2015	2015	2015	0
553	20240719	105800	52919733	2015	2015	2015	2015	0
554	20240719	105700	52919733	2015	2015	2015	2015	0
555	20240719	105600	52919733	2015	2015	2015	2015	0
556	20240719	105500	52919733	2015	2015	2015	2015	0
557	20240719	105400	52919733	2015	2015	2015	2015	0
558	20240719	105300	52919733	2015	2015	2015	2015	0
559	20240719	105200	52919733	2015	2015	2015	2015	0
560	20240719	105100	52919733	2015	2015	2015	2015	0
561	20240719	105000	52919733	2015	2015	2015	2015	0
562	20240719	104900	52919733	2015	2015	2015	2015	148
563	20240719	104800	52621513	2015	2015	2015	2015	0
564	20240719	104700	52621513	2015	2015	2015	2015	0
565	20240719	104600	52621513	2015	2015	2015	2015	0
566	20240719	104500	52621513	2015	2015	2015	2015	0
567	20240719	104400	52621513	2015	2015	2015	2015	0
568	20240719	104300	52621513	2015	2015	2015	2015	0
569	20240719	104200	52621513	2015	2015	2015	2015	0
570	20240719	104100	52621513	2015	2015	2015	2015	0
571	20240719	104000	52621513	2015	2015	2015	2015	0
572	20240719	103900	52621513	2015	2015	2015	2015	0
573	20240719	103800	52621513	2015	2015	2015	2015	0
574	20240719	103700	52621513	2015	2015	2015	2015	0
575	20240719	103600	52621513	2015	2015	2015	2015	0
576	20240719	103500	52621513	2015	2015	2015	2015	0
577	20240719	103400	52621513	2015	2015	2015	2015	0
578	20240719	103300	52621513	2015	2015	2015	2015	0
579	20240719	103200	52621513	2015	2015	2015	2015	0
580	20240719	103100	52621513	2015	2015	2015	2015	0
581	20240719	103000	52621513	2015	2015	2015	2015	0
582	20240719	102900	52621513	2015	2015	2015	2015	0
583	20240719	102800	52621513	2015	2015	2015	2015	575
584	20240719	102700	51462888	2015	2000	2015	2000	2806
585	20240719	102600	45833298	2015	2015	2015	2015	1
586	20240719	102500	45831283	2010	2010	2010	2010	200
587	20240719	102400	45429283	2010	2020	2020	2010	113
588	20240719	102300	45202113	2020	2020	2020	2020	0
589	20240719	102200	45202113	2020	2020	2020	2020	0
590	20240719	102100	45202113	2020	2020	2020	2020	0
591	20240719	102000	45202113	2020	2020	2020	2020	51
592	20240719	101900	45099093	2020	2020	2020	2020	0
593	20240719	101800	45099093	2020	2020	2020	2020	0
594	20240719	101700	45099093	2020	2015	2020	2015	42
595	20240719	101600	45014453	2015	2015	2015	2015	200
596	20240719	101500	44611453	2015	2015	2015	2015	0
597	20240719	101400	44611453	2015	2015	2015	2015	1
598	20240719	101300	44609438	2015	2015	2015	2015	2
599	20240719	101200	44605408	2010	2010	2010	2010	0
600	20240719	101100	44605408	2010	2010	2010	2010	0
601	20240719	101000	44605408	2010	2010	2010	2010	193
602	20240719	100900	44217478	2010	2010	2010	2010	0
603	20240719	100800	44217478	2010	2010	2010	2010	1
604	20240719	100700	44215468	2000	2005	2005	2000	103
605	20240719	100600	44009453	2005	2005	2005	2005	0
606	20240719	100500	44009453	2005	2005	2005	2005	0
607	20240719	100400	44009453	2005	2005	2005	2005	0
608	20240719	100300	44009453	2005	2005	2005	2005	3
609	20240719	100200	44003438	2005	2005	2005	2005	3
610	20240719	100100	43997423	2005	2005	2005	2005	2
611	20240719	100000	43993413	2005	2005	2005	2005	3
612	20240719	095900	43987398	1996	1996	1996	1996	401
613	20240719	095800	43187002	1996	2000	2000	1996	809
614	20240719	095700	41572216	2005	2005	2005	2005	0
615	20240719	095600	41572216	2005	2005	2005	2005	0
616	20240719	095500	41572216	2005	2005	2005	2005	0
617	20240719	095400	41572216	2005	2005	2005	2005	0
618	20240719	095300	41572216	2005	2005	2005	2005	6
619	20240719	095200	41560186	2010	2010	2010	2010	0
620	20240719	095100	41560186	2010	2010	2010	2010	1
621	20240719	095000	41558176	2010	2010	2010	2010	0
622	20240719	094900	41558176	2010	2010	2010	2010	1000
623	20240719	094800	39548176	2010	2010	2010	2010	0
624	20240719	094700	39548176	2010	2010	2010	2010	0
625	20240719	094600	39548176	2010	2010	2010	2010	24
626	20240719	094500	39499936	2010	2010	2010	2010	1
627	20240719	094400	39497926	2010	2010	2010	2010	0
628	20240719	094300	39497926	2010	2010	2010	2010	0
629	20240719	094200	39497926	2010	2010	2010	2010	1
630	20240719	094100	39495916	1999	1999	1999	1999	0
631	20240719	094000	39495916	1999	1999	1999	1999	0
632	20240719	093900	39495916	1999	1999	1999	1999	1656
633	20240719	093800	36185572	1998	1998	1998	1998	500
634	20240719	093700	35186572	1999	1999	1999	1999	5
635	20240719	093600	35176577	1999	1999	1999	1999	5
636	20240719	093500	35166582	1999	1999	1999	1999	1
637	20240719	093400	35164583	1999	1996	1999	1996	254
638	20240719	093300	34657596	1996	1999	1999	1996	541
639	20240719	093200	33577744	1999	1999	1999	1999	0
640	20240719	093100	33577744	1999	1999	1999	1999	500
641	20240719	093000	32578244	1999	1999	1999	1997	6
642	20240719	092900	32566258	1997	1997	1997	1997	50
643	20240719	092800	32466408	1997	1997	1997	1997	0
644	20240719	092700	32466408	1997	1997	1997	1997	12
645	20240719	092600	32442444	1999	1999	1999	1999	20
646	20240719	092500	32402464	1997	1999	1999	1997	29
647	20240719	092400	32344517	1999	1999	1999	1999	50
648	20240719	092300	32244567	1999	1999	1999	1999	51
649	20240719	092200	32142618	1994	1994	1994	1993	87
650	20240719	092100	31969180	1999	1999	1999	1999	350
651	20240719	092000	31269530	1999	1993	1999	1993	11
652	20240719	091900	31247601	1993	1993	1993	1993	30
653	20240719	091800	31187811	1992	1993	1993	1992	313
654	20240719	091700	30564015	1992	1993	1993	1992	1310
655	20240719	091600	27954385	1992	1994	1994	1992	50
656	20240719	091500	27854755	1999	1998	1999	1998	806
657	20240719	091400	26244366	1992	1997	1997	1992	795
658	20240719	091300	24660555	1998	1998	1998	1998	17
659	20240719	091200	24626589	1998	1998	1998	1998	108
660	20240719	091100	24410805	2000	2000	2000	2000	0
661	20240719	091000	24410805	2000	2000	2000	2000	0
662	20240719	090900	24410805	2000	2000	2000	1992	4597
663	20240719	090800	15238303	2000	2000	2000	2000	264
664	20240719	090700	14710303	2010	2010	2010	2010	0
665	20240719	090600	14710303	2010	2010	2010	2010	0
666	20240719	090500	14710303	2010	1999	2010	1999	11
667	20240719	090400	14688303	1999	1999	1999	1999	612
668	20240719	090300	13464915	1996	2000	2000	1996	565
669	20240719	090200	12335975	2000	1996	2000	1996	560
670	20240719	090100	11218143	1997	1998	1999	1997	1581
671	20240719	090000	8059932	1998	1998	1998	1998	4034