KissMeData/066980/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	194200	912302618	1951	1951	1951	1951	6427
3	20240802	194100	912302618	1951	1951	1951	1951	0
4	20240802	194000	912302618	1951	1951	1951	1951	0
5	20240802	193900	912302618	1951	1951	1951	1951	0
6	20240802	193800	912302618	1951	1951	1951	1951	0
7	20240802	193700	912302618	1951	1951	1951	1951	0
8	20240802	193600	912302618	1951	1951	1951	1951	0
9	20240802	193500	912302618	1951	1951	1951	1951	0
10	20240802	193400	912302618	1951	1951	1951	1951	0
11	20240802	193300	912302618	1951	1951	1951	1951	0
12	20240802	193200	912302618	1951	1951	1951	1951	0
13	20240802	193100	912302618	1951	1951	1951	1951	0
14	20240802	193000	912302618	1951	1951	1951	1951	0
15	20240802	192900	912302618	1951	1951	1951	1951	0
16	20240802	192800	912302618	1951	1951	1951	1951	0
17	20240802	192700	912302618	1951	1951	1951	1951	0
18	20240802	192600	912302618	1951	1951	1951	1951	0
19	20240802	192500	912302618	1951	1951	1951	1951	0
20	20240802	192400	912302618	1951	1951	1951	1951	0
21	20240802	192300	912302618	1951	1951	1951	1951	0
22	20240802	192200	912302618	1951	1951	1951	1951	0
23	20240802	192100	912302618	1951	1951	1951	1951	0
24	20240802	192000	912302618	1951	1951	1951	1951	0
25	20240802	191900	912302618	1951	1951	1951	1951	0
26	20240802	191800	912302618	1951	1951	1951	1951	0
27	20240802	191700	912302618	1951	1951	1951	1951	0
28	20240802	191600	912302618	1951	1951	1951	1951	0
29	20240802	191500	912302618	1951	1951	1951	1951	0
30	20240802	191400	912302618	1951	1951	1951	1951	0
31	20240802	191300	912302618	1951	1951	1951	1951	0
32	20240802	191200	912302618	1951	1951	1951	1951	6427
33	20240802	191100	912302618	1951	1951	1951	1951	0
34	20240802	191000	912302618	1951	1951	1951	1951	0
35	20240802	190900	912302618	1951	1951	1951	1951	0
36	20240802	190800	912302618	1951	1951	1951	1951	0
37	20240802	190700	912302618	1951	1951	1951	1951	0
38	20240802	190600	912302618	1951	1951	1951	1951	0
39	20240802	190500	912302618	1951	1951	1951	1951	0
40	20240802	190400	912302618	1951	1951	1951	1951	0
41	20240802	190300	912302618	1951	1951	1951	1951	0
42	20240802	190200	912302618	1951	1951	1951	1951	0
43	20240802	190100	912302618	1951	1951	1951	1951	0
44	20240802	190000	912302618	1951	1951	1951	1951	0
45	20240802	185900	912302618	1951	1951	1951	1951	0
46	20240802	185800	912302618	1951	1951	1951	1951	0
47	20240802	185700	912302618	1951	1951	1951	1951	0
48	20240802	185600	912302618	1951	1951	1951	1951	0
49	20240802	185500	912302618	1951	1951	1951	1951	0
50	20240802	185400	912302618	1951	1951	1951	1951	0
51	20240802	185300	912302618	1951	1951	1951	1951	0
52	20240802	185200	912302618	1951	1951	1951	1951	0
53	20240802	185100	912302618	1951	1951	1951	1951	0
54	20240802	185000	912302618	1951	1951	1951	1951	0
55	20240802	184900	912302618	1951	1951	1951	1951	0
56	20240802	184800	912302618	1951	1951	1951	1951	0
57	20240802	184700	912302618	1951	1951	1951	1951	0
58	20240802	184600	912302618	1951	1951	1951	1951	0
59	20240802	184500	912302618	1951	1951	1951	1951	0
60	20240802	184400	912302618	1951	1951	1951	1951	0
61	20240802	184300	912302618	1951	1951	1951	1951	0
62	20240802	184200	912302618	1951	1951	1951	1951	6427
63	20240802	184100	912302618	1951	1951	1951	1951	0
64	20240802	184000	912302618	1951	1951	1951	1951	0
65	20240802	183900	912302618	1951	1951	1951	1951	0
66	20240802	183800	912302618	1951	1951	1951	1951	0
67	20240802	183700	912302618	1951	1951	1951	1951	0
68	20240802	183600	912302618	1951	1951	1951	1951	0
69	20240802	183500	912302618	1951	1951	1951	1951	0
70	20240802	183400	912302618	1951	1951	1951	1951	0
71	20240802	183300	912302618	1951	1951	1951	1951	0
72	20240802	183200	912302618	1951	1951	1951	1951	0
73	20240802	183100	912302618	1951	1951	1951	1951	0
74	20240802	183000	912302618	1951	1951	1951	1951	0
75	20240802	182900	912302618	1951	1951	1951	1951	0
76	20240802	182800	912302618	1951	1951	1951	1951	0
77	20240802	182700	912302618	1951	1951	1951	1951	0
78	20240802	182600	912302618	1951	1951	1951	1951	0
79	20240802	182500	912302618	1951	1951	1951	1951	0
80	20240802	182400	912302618	1951	1951	1951	1951	0
81	20240802	182300	912302618	1951	1951	1951	1951	0
82	20240802	182200	912302618	1951	1951	1951	1951	0
83	20240802	182100	912302618	1951	1951	1951	1951	0
84	20240802	182000	912302618	1951	1951	1951	1951	0
85	20240802	181900	912302618	1951	1951	1951	1951	0
86	20240802	181800	912302618	1951	1951	1951	1951	0
87	20240802	181700	912302618	1951	1951	1951	1951	0
88	20240802	181600	912302618	1951	1951	1951	1951	0
89	20240802	181500	912302618	1951	1951	1951	1951	0
90	20240802	181400	912302618	1951	1951	1951	1951	0
91	20240802	181300	912302618	1951	1951	1951	1951	0
92	20240802	181200	912302618	1951	1951	1951	1951	6427
93	20240802	181100	912302618	1951	1951	1951	1951	0
94	20240802	181000	912302618	1951	1951	1951	1951	0
95	20240802	180900	912302618	1951	1951	1951	1951	0
96	20240802	180800	912302618	1951	1951	1951	1951	0
97	20240802	180700	912302618	1951	1951	1951	1951	0
98	20240802	180600	912302618	1951	1951	1951	1951	0
99	20240802	180500	912302618	1951	1951	1951	1951	0
100	20240802	180400	912302618	1951	1951	1951	1951	0
101	20240802	180300	912302618	1951	1951	1951	1951	0
102	20240802	180200	912302618	1951	1951	1951	1951	0
103	20240802	180100	912302618	1951	1951	1951	1951	0
104	20240802	180000	912302618	1951	1951	1951	1951	0
105	20240802	175900	912302618	1951	1951	1951	1951	0
106	20240802	175800	912302618	1951	1951	1951	1951	0
107	20240802	175700	912302618	1951	1951	1951	1951	0
108	20240802	175600	912302618	1951	1951	1951	1951	0
109	20240802	175500	912302618	1951	1951	1951	1951	0
110	20240802	175400	912302618	1951	1951	1951	1951	0
111	20240802	175300	912302618	1951	1951	1951	1951	0
112	20240802	175200	912302618	1951	1951	1951	1951	0
113	20240802	175100	912302618	1951	1951	1951	1951	0
114	20240802	175000	912302618	1951	1951	1951	1951	0
115	20240802	174900	912302618	1951	1951	1951	1951	0
116	20240802	174800	912302618	1951	1951	1951	1951	0
117	20240802	174700	912302618	1951	1951	1951	1951	0
118	20240802	174600	912302618	1951	1951	1951	1951	0
119	20240802	174500	912302618	1951	1951	1951	1951	0
120	20240802	174400	912302618	1951	1951	1951	1951	0
121	20240802	174300	912302618	1951	1951	1951	1951	0
122	20240802	174200	912302618	1951	1951	1951	1951	6427
123	20240802	174100	912302618	1951	1951	1951	1951	0
124	20240802	174000	912302618	1951	1951	1951	1951	0
125	20240802	173900	912302618	1951	1951	1951	1951	0
126	20240802	173800	912302618	1951	1951	1951	1951	0
127	20240802	173700	912302618	1951	1951	1951	1951	0
128	20240802	173600	912302618	1951	1951	1951	1951	0
129	20240802	173500	912302618	1951	1951	1951	1951	0
130	20240802	173400	912302618	1951	1951	1951	1951	0
131	20240802	173300	912302618	1951	1951	1951	1951	0
132	20240802	173200	912302618	1951	1951	1951	1951	0
133	20240802	173100	912302618	1951	1951	1951	1951	0
134	20240802	173000	912302618	1951	1951	1951	1951	0
135	20240802	172900	912302618	1951	1951	1951	1951	0
136	20240802	172800	912302618	1951	1951	1951	1951	0
137	20240802	172700	912302618	1951	1951	1951	1951	0
138	20240802	172600	912302618	1951	1951	1951	1951	0
139	20240802	172500	912302618	1951	1951	1951	1951	0
140	20240802	172400	912302618	1951	1951	1951	1951	0
141	20240802	172300	912302618	1951	1951	1951	1951	0
142	20240802	172200	912302618	1951	1951	1951	1951	0
143	20240802	172100	912302618	1951	1951	1951	1951	0
144	20240802	172000	912302618	1951	1951	1951	1951	0
145	20240802	171900	912302618	1951	1951	1951	1951	0
146	20240802	171800	912302618	1951	1951	1951	1951	0
147	20240802	171700	912302618	1951	1951	1951	1951	0
148	20240802	171600	912302618	1951	1951	1951	1951	0
149	20240802	171500	912302618	1951	1951	1951	1951	0
150	20240802	171400	912302618	1951	1951	1951	1951	0
151	20240802	171300	912302618	1951	1951	1951	1951	0
152	20240802	171200	912302618	1951	1951	1951	1951	6427
153	20240802	171100	912302618	1951	1951	1951	1951	0
154	20240802	171000	912302618	1951	1951	1951	1951	0
155	20240802	170900	912302618	1951	1951	1951	1951	0
156	20240802	170800	912302618	1951	1951	1951	1951	0
157	20240802	170700	912302618	1951	1951	1951	1951	0
158	20240802	170600	912302618	1951	1951	1951	1951	0
159	20240802	170500	912302618	1951	1951	1951	1951	0
160	20240802	170400	912302618	1951	1951	1951	1951	0
161	20240802	170300	912302618	1951	1951	1951	1951	0
162	20240802	170200	912302618	1951	1951	1951	1951	0
163	20240802	170100	912302618	1951	1951	1951	1951	0
164	20240802	170000	912302618	1951	1951	1951	1951	0
165	20240802	165900	912302618	1951	1951	1951	1951	0
166	20240802	165800	912302618	1951	1951	1951	1951	0
167	20240802	165700	912302618	1951	1951	1951	1951	0
168	20240802	165600	912302618	1951	1951	1951	1951	0
169	20240802	165500	912302618	1951	1951	1951	1951	0
170	20240802	165400	912302618	1951	1951	1951	1951	0
171	20240802	165300	912302618	1951	1951	1951	1951	0
172	20240802	165200	912302618	1951	1951	1951	1951	0
173	20240802	165100	912302618	1951	1951	1951	1951	0
174	20240802	165000	912302618	1951	1951	1951	1951	0
175	20240802	164900	912302618	1951	1951	1951	1951	0
176	20240802	164800	912302618	1951	1951	1951	1951	0
177	20240802	164700	912302618	1951	1951	1951	1951	0
178	20240802	164600	912302618	1951	1951	1951	1951	0
179	20240802	164500	912302618	1951	1951	1951	1951	0
180	20240802	164400	912302618	1951	1951	1951	1951	0
181	20240802	164300	912302618	1951	1951	1951	1951	0
182	20240802	164200	912302618	1951	1951	1951	1951	6427
183	20240802	164100	912302618	1951	1951	1951	1951	0
184	20240802	164000	912302618	1951	1951	1951	1951	0
185	20240802	163900	912302618	1951	1951	1951	1951	0
186	20240802	163800	912302618	1951	1951	1951	1951	0
187	20240802	163700	912302618	1951	1951	1951	1951	0
188	20240802	163600	912302618	1951	1951	1951	1951	0
189	20240802	163500	912302618	1951	1951	1951	1951	0
190	20240802	163400	912302618	1951	1951	1951	1951	0
191	20240802	163300	912302618	1951	1951	1951	1951	0
192	20240802	163200	912302618	1951	1951	1951	1951	0
193	20240802	163100	912302618	1951	1951	1951	1951	0
194	20240802	163000	912302618	1951	1951	1951	1951	0
195	20240802	162900	912302618	1951	1951	1951	1951	0
196	20240802	162800	912302618	1951	1951	1951	1951	0
197	20240802	162700	912302618	1951	1951	1951	1951	0
198	20240802	162600	912302618	1951	1951	1951	1951	0
199	20240802	162500	912302618	1951	1951	1951	1951	0
200	20240802	162400	912302618	1951	1951	1951	1951	0
201	20240802	162300	912302618	1951	1951	1951	1951	0
202	20240802	162200	912302618	1951	1951	1951	1951	0
203	20240802	162100	912302618	1951	1951	1951	1951	0
204	20240802	162000	912302618	1951	1951	1951	1951	0
205	20240802	161900	912302618	1951	1951	1951	1951	0
206	20240802	161800	912302618	1951	1951	1951	1951	0
207	20240802	161700	912302618	1951	1951	1951	1951	0
208	20240802	161600	912302618	1951	1951	1951	1951	0
209	20240802	161500	912302618	1951	1951	1951	1951	0
210	20240802	161400	912302618	1951	1951	1951	1951	0
211	20240802	161300	912302618	1951	1951	1951	1951	0
212	20240802	161200	912302618	1951	1951	1951	1951	6427
213	20240802	161100	912302618	1951	1951	1951	1951	0
214	20240802	161000	912302618	1951	1951	1951	1951	0
215	20240802	160900	912302618	1951	1951	1951	1951	0
216	20240802	160800	912302618	1951	1951	1951	1951	0
217	20240802	160700	912302618	1951	1951	1951	1951	0
218	20240802	160600	912302618	1951	1951	1951	1951	0
219	20240802	160500	912302618	1951	1951	1951	1951	0
220	20240802	160400	912302618	1951	1951	1951	1951	0
221	20240802	160300	912302618	1951	1951	1951	1951	0
222	20240802	160200	912302618	1951	1951	1951	1951	0
223	20240802	160100	912302618	1951	1951	1951	1951	0
224	20240802	160000	912302618	1951	1951	1951	1951	0
225	20240802	155900	912302618	1951	1951	1951	1951	0
226	20240802	155800	912302618	1951	1951	1951	1951	0
227	20240802	155700	912302618	1951	1951	1951	1951	0
228	20240802	155600	912302618	1951	1951	1951	1951	0
229	20240802	155500	912302618	1951	1951	1951	1951	0
230	20240802	155400	912302618	1951	1951	1951	1951	0
231	20240802	155300	912302618	1951	1951	1951	1951	0
232	20240802	155200	912302618	1951	1951	1951	1951	0
233	20240802	155100	912302618	1951	1951	1951	1951	0
234	20240802	155000	912302618	1951	1951	1951	1951	0
235	20240802	154900	912302618	1951	1951	1951	1951	0
236	20240802	154800	912302618	1951	1951	1951	1951	0
237	20240802	154700	912302618	1951	1951	1951	1951	0
238	20240802	154600	912302618	1951	1951	1951	1951	0
239	20240802	154500	912302618	1951	1951	1951	1951	0
240	20240802	154400	912302618	1951	1951	1951	1951	0
241	20240802	154300	912302618	1951	1951	1951	1951	0
242	20240802	154200	912302618	1951	1951	1951	1951	6427
243	20240802	154100	912302618	1951	1951	1951	1951	0
244	20240802	154000	912302618	1951	1951	1951	1951	0
245	20240802	153900	912302618	1951	1951	1951	1951	0
246	20240802	153800	912302618	1951	1951	1951	1951	0
247	20240802	153700	912302618	1951	1951	1951	1951	0
248	20240802	153600	912302618	1951	1951	1951	1951	0
249	20240802	153500	912302618	1951	1951	1951	1951	0
250	20240802	153400	912302618	1951	1951	1951	1951	0
251	20240802	153300	912302618	1951	1951	1951	1951	0
252	20240802	153200	912302618	1951	1951	1951	1951	0
253	20240802	153100	912302618	1951	1951	1951	1951	0
254	20240802	153000	912302618	1951	1951	1951	1951	6427
255	20240802	152900	899763541	1960	1960	1960	1960	0
256	20240802	152800	899763541	1960	1960	1960	1960	0
257	20240802	152700	899763541	1960	1960	1960	1960	0
258	20240802	152600	899763541	1960	1960	1960	1960	0
259	20240802	152500	899763541	1960	1960	1960	1960	0
260	20240802	152400	899763541	1960	1960	1960	1960	0
261	20240802	152300	899763541	1960	1960	1960	1960	0
262	20240802	152200	899763541	1960	1960	1960	1960	0
263	20240802	152100	899763541	1960	1960	1960	1960	0
264	20240802	152000	899763541	1960	1960	1960	1960	0
265	20240802	151900	899763541	1960	1960	1961	1956	886
266	20240802	151800	898028179	1961	1955	1961	1955	725
267	20240802	151700	896609448	1955	1955	1955	1952	2395
268	20240802	151600	891930258	1965	1969	1969	1965	22
269	20240802	151500	891887024	1970	1955	1972	1954	1728
270	20240802	151400	888506790	1977	1977	1977	1954	12556
271	20240802	151300	863947025	1960	1970	1970	1960	4402
272	20240802	151200	855301465	1970	1970	1970	1970	1085
273	20240802	151100	853164015	1970	1966	1970	1959	904
274	20240802	151000	851388858	1970	1970	1970	1970	500
275	20240802	150900	850403858	1979	1979	1979	1979	1510
276	20240802	150800	847415568	1979	1979	1979	1979	900
277	20240802	150700	845634468	1979	1979	1979	1966	431
278	20240802	150600	844785497	1969	1969	1979	1968	319
279	20240802	150500	844157366	1972	1974	1975	1972	4012
280	20240802	150400	836242600	1974	1971	1974	1971	5000
281	20240802	150300	826379615	1969	1968	1969	1961	8073
282	20240802	150200	810489167	1961	1970	1970	1961	692
283	20240802	150100	809126467	1970	1969	1970	1969	1994
284	20240802	150000	805199281	1970	1966	1970	1962	1536
285	20240802	145900	802178161	1966	1966	1966	1966	3013
286	20240802	145800	796254603	1966	1970	1970	1966	115
287	20240802	145700	796028473	1970	1970	1970	1970	610
288	20240802	145600	794826773	1970	1961	1970	1961	1374
289	20240802	145500	792127787	1961	1961	1961	1961	100
290	20240802	145400	791931687	1961	1959	1961	1959	38
291	20240802	145300	791857237	1959	1959	1959	1959	1
292	20240802	145200	791855278	1959	1954	1959	1954	1500
293	20240802	145100	788921307	1948	1949	1949	1948	200
294	20240802	145000	788531677	1946	1946	1946	1946	0
295	20240802	144900	788531677	1946	1946	1954	1946	4832
296	20240802	144800	779121957	1954	1952	1954	1952	6484
297	20240802	144700	766456709	1952	1949	1952	1949	185
298	20240802	144600	766095955	1945	1945	1945	1945	83
299	20240802	144500	765934520	1945	1945	1945	1945	1220
300	20240802	144400	763561620	1945	1945	1945	1945	8
301	20240802	144300	763546060	1944	1944	1944	1944	333
302	20240802	144200	762898708	1944	1944	1944	1944	0
303	20240802	144100	762898708	1944	1946	1946	1944	4000
304	20240802	144000	755122302	1945	1945	1945	1945	761
305	20240802	143900	753642157	1945	1945	1945	1944	2767
306	20240802	143800	748262032	1947	1949	1949	1947	399
307	20240802	143700	747484701	1949	1949	1949	1949	1
308	20240802	143600	747482752	1949	1948	1949	1947	5919
309	20240802	143500	735953049	1948	1948	1948	1948	0
310	20240802	143400	735953049	1948	1951	1951	1948	4470
311	20240802	143300	727236983	1950	1954	1954	1950	2070
312	20240802	143200	723198395	1954	1953	1954	1953	777
313	20240802	143100	721680466	1954	1954	1954	1954	0
314	20240802	143000	721680466	1954	1954	1954	1954	0
315	20240802	142900	721680466	1954	1955	1955	1954	4000
316	20240802	142800	713862466	1965	1965	1965	1965	0
317	20240802	142700	713862466	1965	1957	1965	1954	5250
318	20240802	142600	703601086	1975	1961	1975	1955	7200
319	20240802	142500	689476268	1965	1971	1975	1965	976
320	20240802	142400	687555534	1975	1979	1979	1975	200
321	20240802	142300	687160134	1979	1979	1979	1979	3040
322	20240802	142200	681143974	1979	1979	1979	1979	24
323	20240802	142100	681096478	1980	1980	1980	1980	90
324	20240802	142000	680918278	1981	1981	1981	1981	0
325	20240802	141900	680918278	1981	1973	1981	1968	10382
326	20240802	141800	660446084	1973	1973	1973	1973	118
327	20240802	141700	660213270	1973	1973	1973	1973	402
328	20240802	141600	659420124	1973	1973	1973	1973	1437
329	20240802	141500	656584923	1973	1968	1973	1968	321
330	20240802	141400	655952633	1969	1968	1970	1968	5673
331	20240802	141300	644780303	1970	1970	1970	1970	0
332	20240802	141200	644780303	1970	1952	1970	1952	2
333	20240802	141100	644776381	1950	1973	1973	1950	12092
334	20240802	141000	621060463	1964	1970	1970	1964	4000
335	20240802	140900	613202784	1972	1973	1973	1972	1825
336	20240802	140800	609603306	1973	1976	1987	1973	1508
337	20240802	140700	606625991	1975	1975	1975	1975	2200
338	20240802	140600	602280991	1975	1986	1988	1975	3172
339	20240802	140500	595994086	1988	1988	1988	1988	0
340	20240802	140400	595994086	1988	1988	1988	1988	0
341	20240802	140300	595994086	1988	1988	1988	1988	2
342	20240802	140200	595990110	1987	1987	1987	1987	4929
343	20240802	140100	586196187	1973	1988	1988	1973	754
344	20240802	140000	584701400	1988	1964	1988	1964	13870
345	20240802	135900	557308887	1974	1972	1974	1972	1822
346	20240802	135800	553715089	1969	1969	1969	1969	210
347	20240802	135700	553301599	1960	1968	1968	1960	1400
348	20240802	135600	550555982	1966	1967	1967	1966	1200
349	20240802	135500	548196479	1971	1972	1972	1971	454
350	20240802	135400	547301544	1972	1973	1975	1972	1929
351	20240802	135300	543494648	1967	1975	1975	1967	2079
352	20240802	135200	539400414	1972	1973	1973	1972	400
353	20240802	135100	538611586	1972	1977	1977	1972	18000
354	20240802	135000	503082343	1977	1980	1980	1977	3000
355	20240802	134900	497147953	1988	1988	1988	1988	200
356	20240802	134800	496750353	1988	1987	1988	1987	200
357	20240802	134700	496352853	1988	1988	1988	1988	241
358	20240802	134600	495873745	1990	1990	1990	1990	106
359	20240802	134500	495662805	1990	1990	1990	1990	1190
360	20240802	134400	493294705	1990	1983	1990	1983	1533
361	20240802	134300	490248856	1973	1973	1973	1973	400
362	20240802	134200	489459656	1973	1980	1980	1973	1879
363	20240802	134100	485751913	1980	1981	1984	1980	3488
364	20240802	134000	478844903	1984	1990	1990	1984	2338
365	20240802	133900	474204708	1989	1989	1989	1989	2
366	20240802	133800	474200730	1989	1989	1989	1989	500
367	20240802	133700	473206230	1985	1991	1991	1985	1608
368	20240802	133600	470009493	1992	1992	1992	1992	1
369	20240802	133500	470007501	1990	1990	1990	1990	0
370	20240802	133400	470007501	1990	1990	2000	1990	1811
371	20240802	133300	466397771	2000	2000	2000	2000	75
372	20240802	133200	466247771	2000	2000	2000	2000	5
373	20240802	133100	466237771	2000	1995	2000	1995	1000
374	20240802	133000	464241901	1990	1990	1990	1990	1000
375	20240802	132900	462251901	1994	1994	1994	1994	0
376	20240802	132800	462251901	1994	1994	1994	1994	0
377	20240802	132700	462251901	1994	1993	1994	1993	201
378	20240802	132600	461851117	1989	1990	1991	1989	717
379	20240802	132500	460424272	1990	1990	1990	1990	999
380	20240802	132400	458436262	1990	1990	1990	1990	332
381	20240802	132300	457775582	1990	1990	1990	1990	0
382	20240802	132200	457775582	1990	1996	1996	1990	9206
383	20240802	132100	439447637	1996	1998	1998	1996	933
384	20240802	132000	437584059	1998	1998	1998	1998	991
385	20240802	131900	435604041	1998	1998	1998	1998	0
386	20240802	131800	435604041	1998	1998	1998	1998	799
387	20240802	131700	434007639	1998	1998	1998	1998	1490
388	20240802	131600	431030619	1998	1998	1998	1998	20
389	20240802	131500	430990659	1997	1997	1997	1997	0
390	20240802	131400	430990659	1997	1997	1997	1997	0
391	20240802	131300	430990659	1997	1997	1997	1997	423
392	20240802	131200	430145928	1997	1997	1997	1997	0
393	20240802	131100	430145928	1997	2000	2000	1997	481
394	20240802	131000	429184619	2000	1999	2000	1998	1665
395	20240802	130900	425857387	2000	2000	2000	2000	27
396	20240802	130800	425803387	2000	2000	2000	2000	2627
397	20240802	130700	420549387	2010	2010	2010	2010	0
398	20240802	130600	420549387	2010	2010	2010	2010	0
399	20240802	130500	420549387	2010	2010	2010	2010	0
400	20240802	130400	420549387	2010	2010	2010	2010	0
401	20240802	130300	420549387	2010	2010	2010	2010	27
402	20240802	130200	420495117	2010	2010	2010	2010	15
403	20240802	130100	420464967	2000	2000	2000	2000	0
404	20240802	130000	420464967	2000	2000	2000	2000	3000
405	20240802	125900	414464967	2000	2010	2010	2000	1002
406	20240802	125800	412460947	2000	2005	2005	2000	1285
407	20240802	125700	409889617	2000	2000	2000	2000	34
408	20240802	125600	409821617	2000	2000	2000	2000	0
409	20240802	125500	409821617	2000	2000	2000	2000	0
410	20240802	125400	409821617	2000	2000	2000	2000	99
411	20240802	125300	409623617	1998	1998	1998	1998	14
412	20240802	125200	409595645	2000	1997	2005	1997	215
413	20240802	125100	409166267	1997	2005	2005	1997	3238
414	20240802	125000	402696045	2005	2000	2005	2000	101
415	20240802	124900	402494040	2005	2005	2005	2005	0
416	20240802	124800	402494040	2005	2005	2005	2005	95
417	20240802	124700	402303565	2005	2005	2005	2005	399
418	20240802	124600	401503570	2000	2000	2000	2000	90
419	20240802	124500	401323570	2000	2005	2005	2000	250
420	20240802	124400	400823545	2000	2000	2000	2000	2
421	20240802	124300	400819545	2005	2005	2005	2005	0
422	20240802	124200	400819545	2005	2005	2005	2005	2861
423	20240802	124100	395083240	2005	2010	2010	2005	2232
424	20240802	124000	390607955	2010	2015	2015	2010	1186
425	20240802	123900	388223895	2015	2010	2015	2010	1352
426	20240802	123800	385505795	2005	2005	2005	2005	0
427	20240802	123700	385505795	2005	2010	2010	2005	6
428	20240802	123600	385493760	2000	2000	2000	2000	1750
429	20240802	123500	381993760	2000	2000	2000	2000	0
430	20240802	123400	381993760	2000	2000	2000	2000	200
431	20240802	123300	381593760	2000	2005	2005	2000	2000
432	20240802	123200	377588760	2015	2015	2015	2015	0
433	20240802	123100	377588760	2015	2015	2015	2015	18
434	20240802	123000	377552490	2020	2020	2020	2020	0
435	20240802	122900	377552490	2020	2020	2020	2020	0
436	20240802	122800	377552490	2020	2015	2020	2015	247
437	20240802	122700	377053570	2025	2025	2025	2025	0
438	20240802	122600	377053570	2025	2025	2025	2025	1
439	20240802	122500	377051545	2005	2015	2025	2000	20204
440	20240802	122400	336468850	2015	2015	2015	2015	0
441	20240802	122300	336468850	2015	2015	2015	2015	0
442	20240802	122200	336468850	2015	2015	2015	2015	1300
443	20240802	122100	333849350	2025	2025	2025	2025	1
444	20240802	122000	333847325	2015	2015	2015	2015	900
445	20240802	121900	332033825	2015	2015	2015	2015	0
446	20240802	121800	332033825	2015	2015	2015	2015	0
447	20240802	121700	332033825	2015	2015	2015	2015	300
448	20240802	121600	331429325	2015	2015	2020	2015	390
449	20240802	121500	330642975	2015	2015	2015	2010	1212
450	20240802	121400	328206060	2015	2015	2015	2015	500
451	20240802	121300	327198560	2015	2015	2015	2015	800
452	20240802	121200	325586560	2015	2015	2015	2015	1600
453	20240802	121100	322362560	2015	2015	2015	2010	2816
454	20240802	121000	316700060	2015	2015	2015	2015	686
455	20240802	120900	315317770	2015	2015	2015	2010	870
456	20240802	120800	313564970	2015	2020	2020	2010	70
457	20240802	120700	313423850	2015	2020	2020	2015	3395
458	20240802	120600	306579415	2020	2020	2020	2020	0
459	20240802	120500	306579415	2020	2020	2020	2020	265
460	20240802	120400	306044115	2020	2020	2020	2020	0
461	20240802	120300	306044115	2020	2020	2020	2020	0
462	20240802	120200	306044115	2020	2020	2020	2020	2100
463	20240802	120100	301802115	2030	2030	2030	2030	0
464	20240802	120000	301802115	2030	2030	2030	2030	35
465	20240802	115900	301731065	2030	2030	2030	2030	0
466	20240802	115800	301731065	2030	2030	2030	2030	0
467	20240802	115700	301731065	2030	2030	2030	2030	0
468	20240802	115600	301731065	2030	2030	2030	2030	850
469	20240802	115500	300005565	2030	2030	2030	2030	500
470	20240802	115400	298990565	2030	2030	2030	2030	0
471	20240802	115300	298990565	2030	2030	2030	2030	0
472	20240802	115200	298990565	2030	2030	2030	2030	91
473	20240802	115100	298805835	2030	2030	2030	2030	6
474	20240802	115000	298793655	2030	2030	2030	2030	0
475	20240802	114900	298793655	2030	2030	2030	2030	30
476	20240802	114800	298732755	2030	2030	2030	2030	0
477	20240802	114700	298732755	2030	2030	2030	2030	4
478	20240802	114600	298724635	2025	2025	2025	2025	49
479	20240802	114500	298625410	2025	2020	2025	2020	2
480	20240802	114400	298621365	2020	2020	2020	2015	6655
481	20240802	114300	285206940	2020	2025	2025	2020	2289
482	20240802	114200	280583110	2025	2025	2025	2025	2060
483	20240802	114100	276411610	2020	2040	2040	2020	4395
484	20240802	114000	267503595	2040	2040	2040	2040	20
485	20240802	113900	267462795	2040	2040	2040	2040	0
486	20240802	113800	267462795	2040	2040	2040	2040	0
487	20240802	113700	267462795	2040	2040	2040	2040	15
488	20240802	113600	267432195	2040	2040	2040	2040	0
489	20240802	113500	267432195	2040	2040	2040	2040	196
490	20240802	113400	267032355	2050	2045	2050	2045	18
491	20240802	113300	266995495	2030	2030	2030	2030	390
492	20240802	113200	266203795	2035	2035	2035	2035	111
493	20240802	113100	265977910	2040	2040	2040	2040	242
494	20240802	113000	265484230	2035	2035	2035	2035	0
495	20240802	112900	265484230	2035	2035	2035	2035	1769
496	20240802	112800	261884315	2030	2030	2030	2030	11
497	20240802	112700	261861985	2030	2030	2030	2030	0
498	20240802	112600	261861985	2030	2030	2030	2030	0
499	20240802	112500	261861985	2030	2030	2030	2030	1008
500	20240802	112400	259815745	2030	2035	2035	2030	2
501	20240802	112300	259811680	2030	2030	2030	2020	4931
502	20240802	112200	249832025	2030	2040	2040	2030	26009
503	20240802	112100	196926600	2040	2040	2040	2040	15
504	20240802	112000	196896000	2050	2050	2050	2050	0
505	20240802	111900	196896000	2050	2050	2050	2050	0
506	20240802	111800	196896000	2050	2050	2050	2050	0
507	20240802	111700	196896000	2050	2050	2050	2050	0
508	20240802	111600	196896000	2050	2050	2050	2050	487
509	20240802	111500	195897650	2050	2040	2050	2040	551
510	20240802	111400	194773265	2040	2045	2045	2040	2076
511	20240802	111300	190528295	2050	2050	2050	2050	0
512	20240802	111200	190528295	2050	2050	2050	2050	0
513	20240802	111100	190528295	2050	2050	2050	2050	0
514	20240802	111000	190528295	2050	2050	2050	2050	8
515	20240802	110900	190511895	2050	2050	2050	2050	0
516	20240802	110800	190511895	2050	2050	2050	2050	0
517	20240802	110700	190511895	2050	2050	2055	2050	2433
518	20240802	110600	185524215	2050	2050	2050	2050	0
519	20240802	110500	185524215	2050	2050	2050	2050	0
520	20240802	110400	185524215	2050	2045	2050	2045	215
521	20240802	110300	185083540	2050	2050	2050	2050	105
522	20240802	110200	184868290	2050	2050	2050	2050	5
523	20240802	110100	184858040	2050	2050	2050	2050	1
524	20240802	110000	184855990	2050	2050	2050	2050	400
525	20240802	105900	184035990	2045	2050	2050	2045	273
526	20240802	105800	183477205	2050	2055	2055	2050	3807
527	20240802	105700	175663850	2060	2060	2060	2060	0
528	20240802	105600	175663850	2060	2060	2060	2060	0
529	20240802	105500	175663850	2060	2060	2060	2060	1000
530	20240802	105400	173603850	2055	2055	2055	2055	0
531	20240802	105300	173603850	2055	2055	2055	2055	1
532	20240802	105200	173601795	2055	2055	2055	2055	0
533	20240802	105100	173601795	2055	2055	2055	2055	105
534	20240802	105000	173386020	2055	2055	2055	2055	0
535	20240802	104900	173386020	2055	2055	2055	2055	0
536	20240802	104800	173386020	2055	2055	2055	2055	1
537	20240802	104700	173383965	2045	2045	2045	2045	0
538	20240802	104600	173383965	2045	2045	2045	2045	0
539	20240802	104500	173383965	2045	2045	2045	2045	21
540	20240802	104400	173341020	2045	2050	2050	2045	10000
541	20240802	104300	152885065	2050	2050	2050	2050	0
542	20240802	104200	152885065	2050	2050	2050	2050	200
543	20240802	104100	152475065	2050	2055	2055	2050	3000
544	20240802	104000	146319355	2065	2055	2065	2055	11
545	20240802	103900	146296740	2055	2055	2055	2055	1131
546	20240802	103800	143972535	2055	2055	2055	2055	0
547	20240802	103700	143972535	2055	2055	2055	2055	0
548	20240802	103600	143972535	2055	2060	2060	2055	1186
549	20240802	103500	141529450	2060	2060	2060	2060	0
550	20240802	103400	141529450	2060	2060	2060	2060	695
551	20240802	103300	140097750	2070	2070	2070	2070	0
552	20240802	103200	140097750	2070	2070	2070	2070	0
553	20240802	103100	140097750	2070	2070	2070	2070	11
554	20240802	103000	140074980	2065	2065	2065	2065	10
555	20240802	102900	140054330	2065	2065	2065	2065	10
556	20240802	102800	140033680	2060	2060	2060	2060	0
557	20240802	102700	140033680	2060	2065	2065	2060	1210
558	20240802	102600	137541030	2060	2060	2060	2060	0
559	20240802	102500	137541030	2060	2060	2060	2060	0
560	20240802	102400	137541030	2060	2060	2060	2060	0
561	20240802	102300	137541030	2060	2060	2060	2060	15
562	20240802	102200	137510130	2065	2065	2065	2065	152
563	20240802	102100	137196250	2070	2070	2070	2070	228
564	20240802	102000	136724290	2070	2070	2070	2070	272
565	20240802	101900	136161250	2070	2070	2070	2070	0
566	20240802	101800	136161250	2070	2070	2070	2070	10
567	20240802	101700	136140550	2070	2070	2070	2070	0
568	20240802	101600	136140550	2070	2070	2070	2070	0
569	20240802	101500	136140550	2070	2070	2070	2070	689
570	20240802	101400	134714320	2075	2075	2075	2075	0
571	20240802	101300	134714320	2075	2075	2075	2075	0
572	20240802	101200	134714320	2075	2075	2075	2075	0
573	20240802	101100	134714320	2075	2075	2075	2075	500
574	20240802	101000	133676820	2075	2075	2075	2075	0
575	20240802	100900	133676820	2075	2070	2075	2070	122
576	20240802	100800	133424130	2070	2070	2070	2070	500
577	20240802	100700	132389130	2070	2070	2070	2070	0
578	20240802	100600	132389130	2070	2065	2070	2065	1945
579	20240802	100500	128370070	2060	2060	2060	2060	421
580	20240802	100400	127502810	2060	2060	2060	2060	0
581	20240802	100300	127502810	2060	2060	2060	2060	56
582	20240802	100200	127387450	2060	2060	2060	2060	30
583	20240802	100100	127325650	2060	2050	2060	2050	9
584	20240802	100000	127307170	2045	2055	2060	2045	10003
585	20240802	095900	106794935	2050	2070	2070	2050	2134
586	20240802	095800	102388640	2070	2070	2070	2070	41
587	20240802	095700	102303770	2070	2070	2070	2065	4
588	20240802	095600	102295500	2065	2060	2065	2060	878
589	20240802	095500	100486815	2060	2050	2060	2050	304
590	20240802	095400	99862885	2055	2055	2055	2055	0
591	20240802	095300	99862885	2055	2055	2055	2055	200
592	20240802	095200	99451885	2050	2055	2055	2050	3828
593	20240802	095100	91585515	2070	2070	2070	2070	0
594	20240802	095000	91585515	2070	2055	2070	2055	1502
595	20240802	094900	88498885	2055	2055	2055	2055	1011
596	20240802	094800	86421280	2060	2060	2060	2060	2918
597	20240802	094700	80410200	2060	2065	2065	2060	243
598	20240802	094600	79909570	2060	2065	2065	2060	116
599	20240802	094500	79670105	2065	2065	2070	2065	1022
600	20240802	094400	77559660	2070	2070	2070	2070	0
601	20240802	094300	77559660	2070	2070	2070	2070	0
602	20240802	094200	77559660	2070	2070	2070	2070	1
603	20240802	094100	77557590	2065	2075	2075	2065	515
604	20240802	094000	76489115	2075	2075	2075	2075	5
605	20240802	093900	76478740	2075	2070	2075	2065	1216
606	20240802	093800	73962635	2065	2065	2065	2065	0
607	20240802	093700	73962635	2065	2065	2065	2065	0
608	20240802	093600	73962635	2065	2065	2065	2065	6
609	20240802	093500	73950245	2060	2060	2060	2060	0
610	20240802	093400	73950245	2060	2060	2060	2060	703
611	20240802	093300	72502065	2060	2060	2060	2060	413
612	20240802	093200	71651285	2060	2065	2065	2060	35
613	20240802	093100	71579160	2065	2065	2065	2065	0
614	20240802	093000	71579160	2065	2065	2065	2065	5
615	20240802	092900	71568835	2075	2055	2075	2055	200
616	20240802	092800	71155985	2055	2055	2055	2055	25
617	20240802	092700	71104610	2055	2055	2055	2050	39
618	20240802	092600	71024470	2055	2055	2060	2055	1671
619	20240802	092500	67589535	2055	2070	2070	2055	9140
620	20240802	092400	48766955	2070	2080	2080	2070	363
621	20240802	092300	48014595	2095	2100	2100	2095	691
622	20240802	092200	46563545	2100	2080	2100	2065	1896
623	20240802	092100	42631500	2075	2080	2080	2075	155
624	20240802	092000	42309775	2080	2080	2080	2080	0
625	20240802	091900	42309775	2080	2080	2080	2080	249
626	20240802	091800	41791855	2080	2080	2080	2080	0
627	20240802	091700	41791855	2080	2080	2080	2080	1
628	20240802	091600	41789775	2085	2085	2085	2085	0
629	20240802	091500	41789775	2085	2085	2085	2075	1350
630	20240802	091400	38986375	2080	2090	2090	2080	3853
631	20240802	091300	30958585	2105	2105	2105	2105	2
632	20240802	091200	30954375	2090	2090	2090	2090	0
633	20240802	091100	30954375	2090	2090	2090	2090	2012
634	20240802	091000	26749295	2095	2100	2100	2095	208
635	20240802	090900	26313035	2105	2105	2105	2105	1
636	20240802	090800	26310930	2100	2100	2100	2100	301
637	20240802	090700	25678830	2100	2100	2100	2100	0
638	20240802	090600	25678830	2100	2100	2100	2100	0
639	20240802	090500	25678830	2100	2100	2100	2100	0
640	20240802	090400	25678830	2100	2100	2100	2100	1443
641	20240802	090300	22648530	2100	2095	2100	2090	2008
642	20240802	090200	18451165	2090	2090	2090	2085	2723
643	20240802	090100	12760730	2090	2095	2095	2090	3548
644	20240802	090000	5334870	2100	2095	2100	2095	2546