KissMeData/072770/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	195400	603024713	1980	1980	1980	1980	2949
3	20240709	195300	603024713	1980	1980	1980	1980	0
4	20240709	195200	603024713	1980	1980	1980	1980	0
5	20240709	195100	603024713	1980	1980	1980	1980	0
6	20240709	195000	603024713	1980	1980	1980	1980	0
7	20240709	194900	603024713	1980	1980	1980	1980	0
8	20240709	194800	603024713	1980	1980	1980	1980	0
9	20240709	194700	603024713	1980	1980	1980	1980	0
10	20240709	194600	603024713	1980	1980	1980	1980	0
11	20240709	194500	603024713	1980	1980	1980	1980	0
12	20240709	194400	603024713	1980	1980	1980	1980	0
13	20240709	194300	603024713	1980	1980	1980	1980	0
14	20240709	194200	603024713	1980	1980	1980	1980	0
15	20240709	194100	603024713	1980	1980	1980	1980	0
16	20240709	194000	603024713	1980	1980	1980	1980	0
17	20240709	193900	603024713	1980	1980	1980	1980	0
18	20240709	193800	603024713	1980	1980	1980	1980	0
19	20240709	193700	603024713	1980	1980	1980	1980	0
20	20240709	193600	603024713	1980	1980	1980	1980	0
21	20240709	193500	603024713	1980	1980	1980	1980	0
22	20240709	193400	603024713	1980	1980	1980	1980	0
23	20240709	193300	603024713	1980	1980	1980	1980	0
24	20240709	193200	603024713	1980	1980	1980	1980	0
25	20240709	193100	603024713	1980	1980	1980	1980	0
26	20240709	193000	603024713	1980	1980	1980	1980	0
27	20240709	192900	603024713	1980	1980	1980	1980	0
28	20240709	192800	603024713	1980	1980	1980	1980	0
29	20240709	192700	603024713	1980	1980	1980	1980	0
30	20240709	192600	603024713	1980	1980	1980	1980	0
31	20240709	192500	603024713	1980	1980	1980	1980	0
32	20240709	192400	603024713	1980	1980	1980	1980	2949
33	20240709	192300	603024713	1980	1980	1980	1980	0
34	20240709	192200	603024713	1980	1980	1980	1980	0
35	20240709	192100	603024713	1980	1980	1980	1980	0
36	20240709	192000	603024713	1980	1980	1980	1980	0
37	20240709	191900	603024713	1980	1980	1980	1980	0
38	20240709	191800	603024713	1980	1980	1980	1980	0
39	20240709	191700	603024713	1980	1980	1980	1980	0
40	20240709	191600	603024713	1980	1980	1980	1980	0
41	20240709	191500	603024713	1980	1980	1980	1980	0
42	20240709	191400	603024713	1980	1980	1980	1980	0
43	20240709	191300	603024713	1980	1980	1980	1980	0
44	20240709	191200	603024713	1980	1980	1980	1980	0
45	20240709	191100	603024713	1980	1980	1980	1980	0
46	20240709	191000	603024713	1980	1980	1980	1980	0
47	20240709	190900	603024713	1980	1980	1980	1980	0
48	20240709	190800	603024713	1980	1980	1980	1980	0
49	20240709	190700	603024713	1980	1980	1980	1980	0
50	20240709	190600	603024713	1980	1980	1980	1980	0
51	20240709	190500	603024713	1980	1980	1980	1980	0
52	20240709	190400	603024713	1980	1980	1980	1980	0
53	20240709	190300	603024713	1980	1980	1980	1980	0
54	20240709	190200	603024713	1980	1980	1980	1980	0
55	20240709	190100	603024713	1980	1980	1980	1980	0
56	20240709	190000	603024713	1980	1980	1980	1980	0
57	20240709	185900	603024713	1980	1980	1980	1980	0
58	20240709	185800	603024713	1980	1980	1980	1980	0
59	20240709	185700	603024713	1980	1980	1980	1980	0
60	20240709	185600	603024713	1980	1980	1980	1980	0
61	20240709	185500	603024713	1980	1980	1980	1980	0
62	20240709	185400	603024713	1980	1980	1980	1980	2949
63	20240709	185300	603024713	1980	1980	1980	1980	0
64	20240709	185200	603024713	1980	1980	1980	1980	0
65	20240709	185100	603024713	1980	1980	1980	1980	0
66	20240709	185000	603024713	1980	1980	1980	1980	0
67	20240709	184900	603024713	1980	1980	1980	1980	0
68	20240709	184800	603024713	1980	1980	1980	1980	0
69	20240709	184700	603024713	1980	1980	1980	1980	0
70	20240709	184600	603024713	1980	1980	1980	1980	0
71	20240709	184500	603024713	1980	1980	1980	1980	0
72	20240709	184400	603024713	1980	1980	1980	1980	0
73	20240709	184300	603024713	1980	1980	1980	1980	0
74	20240709	184200	603024713	1980	1980	1980	1980	0
75	20240709	184100	603024713	1980	1980	1980	1980	0
76	20240709	184000	603024713	1980	1980	1980	1980	0
77	20240709	183900	603024713	1980	1980	1980	1980	0
78	20240709	183800	603024713	1980	1980	1980	1980	0
79	20240709	183700	603024713	1980	1980	1980	1980	0
80	20240709	183600	603024713	1980	1980	1980	1980	0
81	20240709	183500	603024713	1980	1980	1980	1980	0
82	20240709	183400	603024713	1980	1980	1980	1980	0
83	20240709	183300	603024713	1980	1980	1980	1980	0
84	20240709	183200	603024713	1980	1980	1980	1980	0
85	20240709	183100	603024713	1980	1980	1980	1980	0
86	20240709	183000	603024713	1980	1980	1980	1980	0
87	20240709	182900	603024713	1980	1980	1980	1980	0
88	20240709	182800	603024713	1980	1980	1980	1980	0
89	20240709	182700	603024713	1980	1980	1980	1980	0
90	20240709	182600	603024713	1980	1980	1980	1980	0
91	20240709	182500	603024713	1980	1980	1980	1980	0
92	20240709	182400	603024713	1980	1980	1980	1980	2949
93	20240709	182300	603024713	1980	1980	1980	1980	0
94	20240709	182200	603024713	1980	1980	1980	1980	0
95	20240709	182100	603024713	1980	1980	1980	1980	0
96	20240709	182000	603024713	1980	1980	1980	1980	0
97	20240709	181900	603024713	1980	1980	1980	1980	0
98	20240709	181800	603024713	1980	1980	1980	1980	0
99	20240709	181700	603024713	1980	1980	1980	1980	0
100	20240709	181600	603024713	1980	1980	1980	1980	0
101	20240709	181500	603024713	1980	1980	1980	1980	0
102	20240709	181400	603024713	1980	1980	1980	1980	0
103	20240709	181300	603024713	1980	1980	1980	1980	0
104	20240709	181200	603024713	1980	1980	1980	1980	0
105	20240709	181100	603024713	1980	1980	1980	1980	0
106	20240709	181000	603024713	1980	1980	1980	1980	0
107	20240709	180900	603024713	1980	1980	1980	1980	0
108	20240709	180800	603024713	1980	1980	1980	1980	0
109	20240709	180700	603024713	1980	1980	1980	1980	0
110	20240709	180600	603024713	1980	1980	1980	1980	0
111	20240709	180500	603024713	1980	1980	1980	1980	0
112	20240709	180400	603024713	1980	1980	1980	1980	0
113	20240709	180300	603024713	1980	1980	1980	1980	0
114	20240709	180200	603024713	1980	1980	1980	1980	0
115	20240709	180100	603024713	1980	1980	1980	1980	0
116	20240709	180000	603024713	1980	1980	1980	1980	0
117	20240709	175900	603024713	1980	1980	1980	1980	0
118	20240709	175800	603024713	1980	1980	1980	1980	0
119	20240709	175700	603024713	1980	1980	1980	1980	0
120	20240709	175600	603024713	1980	1980	1980	1980	0
121	20240709	175500	603024713	1980	1980	1980	1980	0
122	20240709	175400	603024713	1980	1980	1980	1980	2949
123	20240709	175300	603024713	1980	1980	1980	1980	0
124	20240709	175200	603024713	1980	1980	1980	1980	0
125	20240709	175100	603024713	1980	1980	1980	1980	0
126	20240709	175000	603024713	1980	1980	1980	1980	0
127	20240709	174900	603024713	1980	1980	1980	1980	0
128	20240709	174800	603024713	1980	1980	1980	1980	0
129	20240709	174700	603024713	1980	1980	1980	1980	0
130	20240709	174600	603024713	1980	1980	1980	1980	0
131	20240709	174500	603024713	1980	1980	1980	1980	0
132	20240709	174400	603024713	1980	1980	1980	1980	0
133	20240709	174300	603024713	1980	1980	1980	1980	0
134	20240709	174200	603024713	1980	1980	1980	1980	0
135	20240709	174100	603024713	1980	1980	1980	1980	0
136	20240709	174000	603024713	1980	1980	1980	1980	0
137	20240709	173900	603024713	1980	1980	1980	1980	0
138	20240709	173800	603024713	1980	1980	1980	1980	0
139	20240709	173700	603024713	1980	1980	1980	1980	0
140	20240709	173600	603024713	1980	1980	1980	1980	0
141	20240709	173500	603024713	1980	1980	1980	1980	0
142	20240709	173400	603024713	1980	1980	1980	1980	0
143	20240709	173300	603024713	1980	1980	1980	1980	0
144	20240709	173200	603024713	1980	1980	1980	1980	0
145	20240709	173100	603024713	1980	1980	1980	1980	0
146	20240709	173000	603024713	1980	1980	1980	1980	0
147	20240709	172900	603024713	1980	1980	1980	1980	0
148	20240709	172800	603024713	1980	1980	1980	1980	0
149	20240709	172700	603024713	1980	1980	1980	1980	0
150	20240709	172600	603024713	1980	1980	1980	1980	0
151	20240709	172500	603024713	1980	1980	1980	1980	0
152	20240709	172400	603024713	1980	1980	1980	1980	2949
153	20240709	172300	603024713	1980	1980	1980	1980	0
154	20240709	172200	603024713	1980	1980	1980	1980	0
155	20240709	172100	603024713	1980	1980	1980	1980	0
156	20240709	172000	603024713	1980	1980	1980	1980	0
157	20240709	171900	603024713	1980	1980	1980	1980	0
158	20240709	171800	603024713	1980	1980	1980	1980	0
159	20240709	171700	603024713	1980	1980	1980	1980	0
160	20240709	171600	603024713	1980	1980	1980	1980	0
161	20240709	171500	603024713	1980	1980	1980	1980	0
162	20240709	171400	603024713	1980	1980	1980	1980	0
163	20240709	171300	603024713	1980	1980	1980	1980	0
164	20240709	171200	603024713	1980	1980	1980	1980	0
165	20240709	171100	603024713	1980	1980	1980	1980	0
166	20240709	171000	603024713	1980	1980	1980	1980	0
167	20240709	170900	603024713	1980	1980	1980	1980	0
168	20240709	170800	603024713	1980	1980	1980	1980	0
169	20240709	170700	603024713	1980	1980	1980	1980	0
170	20240709	170600	603024713	1980	1980	1980	1980	0
171	20240709	170500	603024713	1980	1980	1980	1980	0
172	20240709	170400	603024713	1980	1980	1980	1980	0
173	20240709	170300	603024713	1980	1980	1980	1980	0
174	20240709	170200	603024713	1980	1980	1980	1980	0
175	20240709	170100	603024713	1980	1980	1980	1980	0
176	20240709	170000	603024713	1980	1980	1980	1980	0
177	20240709	165900	603024713	1980	1980	1980	1980	0
178	20240709	165800	603024713	1980	1980	1980	1980	0
179	20240709	165700	603024713	1980	1980	1980	1980	0
180	20240709	165600	603024713	1980	1980	1980	1980	0
181	20240709	165500	603024713	1980	1980	1980	1980	0
182	20240709	165400	603024713	1980	1980	1980	1980	2949
183	20240709	165300	603024713	1980	1980	1980	1980	0
184	20240709	165200	603024713	1980	1980	1980	1980	0
185	20240709	165100	603024713	1980	1980	1980	1980	0
186	20240709	165000	603024713	1980	1980	1980	1980	0
187	20240709	164900	603024713	1980	1980	1980	1980	0
188	20240709	164800	603024713	1980	1980	1980	1980	0
189	20240709	164700	603024713	1980	1980	1980	1980	0
190	20240709	164600	603024713	1980	1980	1980	1980	0
191	20240709	164500	603024713	1980	1980	1980	1980	0
192	20240709	164400	603024713	1980	1980	1980	1980	0
193	20240709	164300	603024713	1980	1980	1980	1980	0
194	20240709	164200	603024713	1980	1980	1980	1980	0
195	20240709	164100	603024713	1980	1980	1980	1980	0
196	20240709	164000	603024713	1980	1980	1980	1980	0
197	20240709	163900	603024713	1980	1980	1980	1980	0
198	20240709	163800	603024713	1980	1980	1980	1980	0
199	20240709	163700	603024713	1980	1980	1980	1980	0
200	20240709	163600	603024713	1980	1980	1980	1980	0
201	20240709	163500	603024713	1980	1980	1980	1980	0
202	20240709	163400	603024713	1980	1980	1980	1980	0
203	20240709	163300	603024713	1980	1980	1980	1980	0
204	20240709	163200	603024713	1980	1980	1980	1980	0
205	20240709	163100	603024713	1980	1980	1980	1980	0
206	20240709	163000	603024713	1980	1980	1980	1980	0
207	20240709	162900	603024713	1980	1980	1980	1980	0
208	20240709	162800	603024713	1980	1980	1980	1980	0
209	20240709	162700	603024713	1980	1980	1980	1980	0
210	20240709	162600	603024713	1980	1980	1980	1980	0
211	20240709	162500	603024713	1980	1980	1980	1980	0
212	20240709	162400	603024713	1980	1980	1980	1980	2949
213	20240709	162300	603024713	1980	1980	1980	1980	0
214	20240709	162200	603024713	1980	1980	1980	1980	0
215	20240709	162100	603024713	1980	1980	1980	1980	0
216	20240709	162000	603024713	1980	1980	1980	1980	0
217	20240709	161900	603024713	1980	1980	1980	1980	0
218	20240709	161800	603024713	1980	1980	1980	1980	0
219	20240709	161700	603024713	1980	1980	1980	1980	0
220	20240709	161600	603024713	1980	1980	1980	1980	0
221	20240709	161500	603024713	1980	1980	1980	1980	0
222	20240709	161400	603024713	1980	1980	1980	1980	0
223	20240709	161300	603024713	1980	1980	1980	1980	0
224	20240709	161200	603024713	1980	1980	1980	1980	0
225	20240709	161100	603024713	1980	1980	1980	1980	0
226	20240709	161000	603024713	1980	1980	1980	1980	0
227	20240709	160900	603024713	1980	1980	1980	1980	0
228	20240709	160800	603024713	1980	1980	1980	1980	0
229	20240709	160700	603024713	1980	1980	1980	1980	0
230	20240709	160600	603024713	1980	1980	1980	1980	0
231	20240709	160500	603024713	1980	1980	1980	1980	0
232	20240709	160400	603024713	1980	1980	1980	1980	0
233	20240709	160300	603024713	1980	1980	1980	1980	0
234	20240709	160200	603024713	1980	1980	1980	1980	0
235	20240709	160100	603024713	1980	1980	1980	1980	0
236	20240709	160000	603024713	1980	1980	1980	1980	0
237	20240709	155900	603024713	1980	1980	1980	1980	0
238	20240709	155800	603024713	1980	1980	1980	1980	0
239	20240709	155700	603024713	1980	1980	1980	1980	0
240	20240709	155600	603024713	1980	1980	1980	1980	0
241	20240709	155500	603024713	1980	1980	1980	1980	0
242	20240709	155400	603024713	1980	1980	1980	1980	2949
243	20240709	155300	603024713	1980	1980	1980	1980	0
244	20240709	155200	603024713	1980	1980	1980	1980	0
245	20240709	155100	603024713	1980	1980	1980	1980	0
246	20240709	155000	603024713	1980	1980	1980	1980	0
247	20240709	154900	603024713	1980	1980	1980	1980	0
248	20240709	154800	603024713	1980	1980	1980	1980	0
249	20240709	154700	603024713	1980	1980	1980	1980	0
250	20240709	154600	603024713	1980	1980	1980	1980	0
251	20240709	154500	603024713	1980	1980	1980	1980	0
252	20240709	154400	603024713	1980	1980	1980	1980	0
253	20240709	154300	603024713	1980	1980	1980	1980	0
254	20240709	154200	603024713	1980	1980	1980	1980	0
255	20240709	154100	603024713	1980	1980	1980	1980	0
256	20240709	154000	603024713	1980	1980	1980	1980	0
257	20240709	153900	603024713	1980	1980	1980	1980	0
258	20240709	153800	603024713	1980	1980	1980	1980	0
259	20240709	153700	603024713	1980	1980	1980	1980	0
260	20240709	153600	603024713	1980	1980	1980	1980	0
261	20240709	153500	603024713	1980	1980	1980	1980	0
262	20240709	153400	603024713	1980	1980	1980	1980	0
263	20240709	153300	603024713	1980	1980	1980	1980	0
264	20240709	153200	603024713	1980	1980	1980	1980	0
265	20240709	153100	603024713	1980	1980	1980	1980	0
266	20240709	153000	603024713	1980	1980	1980	1980	2949
267	20240709	152900	597185693	1981	1981	1981	1981	0
268	20240709	152800	597185693	1981	1981	1981	1981	0
269	20240709	152700	597185693	1981	1981	1981	1981	0
270	20240709	152600	597185693	1981	1981	1981	1981	0
271	20240709	152500	597185693	1981	1981	1981	1981	0
272	20240709	152400	597185693	1981	1981	1981	1981	0
273	20240709	152300	597185693	1981	1981	1981	1981	0
274	20240709	152200	597185693	1981	1981	1981	1981	0
275	20240709	152100	597185693	1981	1981	1981	1981	0
276	20240709	152000	597185693	1981	1981	1981	1981	0
277	20240709	151900	597185693	1981	1982	1982	1981	51
278	20240709	151800	597084661	1982	1980	1982	1974	1530
279	20240709	151700	594054764	1980	1974	1982	1974	9
280	20240709	151600	594036969	1982	1982	1982	1974	3
281	20240709	151500	594031031	1974	1974	1974	1974	1
282	20240709	151400	594029057	1982	1982	1982	1982	0
283	20240709	151300	594029057	1982	1982	1982	1982	0
284	20240709	151200	594029057	1982	1982	1982	1974	11008
285	20240709	151100	572288487	1982	1982	1982	1976	1504
286	20240709	151000	569316285	1977	1985	1985	1977	4102
287	20240709	150900	561196947	1985	1985	1985	1985	12
288	20240709	150800	561173127	1985	1982	1985	1982	24
289	20240709	150700	561125537	1985	1982	1985	1982	42
290	20240709	150600	561042287	1985	1985	1985	1985	301
291	20240709	150500	560444802	1985	1982	1985	1982	22
292	20240709	150400	560401192	1985	1980	1985	1980	123
293	20240709	150300	560157337	1979	1979	1979	1979	10
294	20240709	150200	560137547	1983	1983	1985	1983	106
295	20240709	150100	559927347	1983	1985	1985	1983	105
296	20240709	150000	559718962	1985	1981	1985	1981	81
297	20240709	145900	559558497	1985	1985	1985	1985	0
298	20240709	145800	559558497	1985	1985	1985	1985	400
299	20240709	145700	558764497	1985	1985	1985	1985	1
300	20240709	145600	558762512	1976	1976	1976	1976	1
301	20240709	145500	558760536	1986	1986	1986	1986	1
302	20240709	145400	558758550	1985	1985	1985	1985	3525
303	20240709	145300	551761425	1985	1985	1985	1985	10
304	20240709	145200	551741575	1976	1976	1976	1976	0
305	20240709	145100	551741575	1976	1976	1976	1976	1
306	20240709	145000	551739599	1975	1975	1985	1975	12
307	20240709	144900	551715799	1985	1985	1985	1985	2
308	20240709	144800	551711829	1985	1985	1985	1985	5
309	20240709	144700	551701904	1975	1975	1975	1975	26
310	20240709	144600	551650554	1985	1985	1985	1985	100
311	20240709	144500	551452054	1985	1985	1985	1985	0
312	20240709	144400	551452054	1985	1985	1985	1985	19
313	20240709	144300	551414339	1975	1975	1975	1975	0
314	20240709	144200	551414339	1975	1975	1975	1975	1
315	20240709	144100	551412364	1985	1985	1985	1985	0
316	20240709	144000	551412364	1985	1985	1985	1985	2
317	20240709	143900	551408394	1974	1974	1974	1974	0
318	20240709	143800	551408394	1974	1974	1974	1974	0
319	20240709	143700	551408394	1974	1974	1974	1974	0
320	20240709	143600	551408394	1974	1978	1978	1974	4991
321	20240709	143500	541556156	1974	1974	1974	1974	1
322	20240709	143400	541554182	1978	1978	1978	1978	0
323	20240709	143300	541554182	1978	1978	1978	1978	2
324	20240709	143200	541550226	1978	1975	1978	1974	548
325	20240709	143100	540467909	1975	1975	1975	1975	2298
326	20240709	143000	535929359	1979	1979	1979	1979	2
327	20240709	142900	535925401	1980	1976	1980	1976	414
328	20240709	142800	535107325	1976	1976	1976	1976	548
329	20240709	142700	534024477	1980	1980	1980	1980	100
330	20240709	142600	533826477	1980	1980	1980	1980	10
331	20240709	142500	533806677	1980	1985	1985	1980	1049
332	20240709	142400	531729652	1986	1986	1986	1986	0
333	20240709	142300	531729652	1986	1986	1986	1986	0
334	20240709	142200	531729652	1986	1977	1986	1977	1248
335	20240709	142100	529261606	1980	1980	1980	1980	0
336	20240709	142000	529261606	1980	1980	1980	1980	0
337	20240709	141900	529261606	1980	1976	1980	1976	12
338	20240709	141800	529237850	1980	1980	1980	1980	5
339	20240709	141700	529227950	1980	1975	1980	1975	2731
340	20240709	141600	523825213	1976	1978	1979	1975	2723
341	20240709	141500	518444635	1977	1979	1980	1977	1713
342	20240709	141400	515057366	1980	1980	1980	1980	0
343	20240709	141300	515057366	1980	1980	1980	1980	2
344	20240709	141200	515053406	1980	1979	1980	1979	867
345	20240709	141100	513337056	1979	1979	1979	1979	2
346	20240709	141000	513333098	1979	1976	1979	1976	401
347	20240709	140900	512540719	1979	1979	1979	1977	3189
348	20240709	140800	506234444	1979	1979	1979	1979	23
349	20240709	140700	506188927	1979	1979	1979	1979	300
350	20240709	140600	505595227	1980	1980	1980	1980	300
351	20240709	140500	505001227	1979	1981	1981	1979	2215
352	20240709	140400	500615141	1983	1983	1983	1983	710
353	20240709	140300	499207211	1983	1981	1983	1981	95
354	20240709	140200	499018956	1984	1984	1984	1984	575
355	20240709	140100	497878156	1981	1981	1981	1981	46
356	20240709	140000	497787030	1984	1984	1984	1984	5
357	20240709	135900	497777110	1984	1984	1984	1984	0
358	20240709	135800	497777110	1984	1984	1984	1984	103
359	20240709	135700	497572758	1984	1984	1984	1984	0
360	20240709	135600	497572758	1984	1984	1984	1984	0
361	20240709	135500	497572758	1984	1984	1984	1984	0
362	20240709	135400	497572758	1984	1985	1985	1984	3861
363	20240709	135300	489912134	1986	1986	1986	1986	393
364	20240709	135200	489131636	1991	1991	1991	1991	0
365	20240709	135100	489131636	1991	1991	1991	1991	403
366	20240709	135000	488329263	1991	1991	1991	1991	0
367	20240709	134900	488329263	1991	1991	1991	1991	0
368	20240709	134800	488329263	1991	1991	1991	1991	0
369	20240709	134700	488329263	1991	1991	1991	1991	2
370	20240709	134600	488325281	1991	1984	1991	1984	3
371	20240709	134500	488319322	1984	1984	1984	1984	510
372	20240709	134400	487307482	1984	1981	1984	1981	500
373	20240709	134300	486316976	1981	1981	1981	1977	10265
374	20240709	134200	466001868	1982	1982	1982	1982	0
375	20240709	134100	466001868	1982	1982	1982	1982	0
376	20240709	134000	466001868	1982	1984	1984	1982	209
377	20240709	133900	465587619	1981	1981	1981	1981	0
378	20240709	133800	465587619	1981	1982	1985	1981	505
379	20240709	133700	464586729	1983	1988	1988	1983	131
380	20240709	133600	464326921	1989	1989	1989	1989	20
381	20240709	133500	464287141	1989	1989	1989	1989	0
382	20240709	133400	464287141	1989	1989	1989	1989	1
383	20240709	133300	464285152	1985	1985	1985	1985	5000
384	20240709	133200	454360152	1989	1989	1989	1989	1
385	20240709	133100	454358163	1984	1984	1984	1984	351
386	20240709	133000	453661779	1989	1989	1989	1989	0
387	20240709	132900	453661779	1989	1989	1989	1989	0
388	20240709	132800	453661779	1989	1989	1989	1989	0
389	20240709	132700	453661779	1989	1989	1989	1989	1
390	20240709	132600	453659790	1984	1989	1989	1984	19
391	20240709	132500	453622004	1989	1989	1989	1989	0
392	20240709	132400	453622004	1989	1989	1989	1989	20
393	20240709	132300	453582224	1989	1989	1989	1989	2
394	20240709	132200	453578246	1984	1985	1985	1984	1301
395	20240709	132100	450997061	1989	1989	1989	1989	0
396	20240709	132000	450997061	1989	1989	1989	1989	0
397	20240709	131900	450997061	1989	1989	1989	1989	0
398	20240709	131800	450997061	1989	1989	1989	1989	0
399	20240709	131700	450997061	1989	1985	1989	1985	503
400	20240709	131600	449998594	1989	1989	1989	1989	0
401	20240709	131500	449998594	1989	1989	1989	1989	0
402	20240709	131400	449998594	1989	1989	1989	1985	104
403	20240709	131300	449792138	1983	1983	1983	1983	0
404	20240709	131200	449792138	1983	1983	1983	1983	642
405	20240709	131100	448519052	1983	1983	1983	1983	693
406	20240709	131000	447144833	1983	1983	1983	1983	10
407	20240709	130900	447125003	1983	1980	1983	1980	152
408	20240709	130800	446824037	1983	1983	1983	1980	8236
409	20240709	130700	430513427	1983	1983	1983	1983	2210
410	20240709	130600	426130997	1982	1983	1983	1982	2853
411	20240709	130500	420474078	1990	1990	1990	1990	0
412	20240709	130400	420474078	1990	1990	1990	1990	529
413	20240709	130300	419421368	1990	1990	1990	1990	0
414	20240709	130200	419421368	1990	1990	1990	1990	24
415	20240709	130100	419373608	1990	1990	1990	1990	25
416	20240709	130000	419323858	1988	1988	1988	1988	0
417	20240709	125900	419323858	1988	1986	1988	1986	2076
418	20240709	125800	415198310	1982	1982	1982	1982	0
419	20240709	125700	415198310	1982	1982	1982	1982	0
420	20240709	125600	415198310	1982	1982	1982	1982	50
421	20240709	125500	415099210	1986	1986	1986	1986	0
422	20240709	125400	415099210	1986	1986	1986	1986	10
423	20240709	125300	415079350	1987	1987	1987	1987	10
424	20240709	125200	415059480	1981	1982	1982	1981	91
425	20240709	125100	414879189	1981	1981	1981	1981	0
426	20240709	125000	414879189	1981	1985	1986	1981	8745
427	20240709	124900	397526531	1986	1988	1988	1986	4957
428	20240709	124800	387675149	1989	1990	1990	1989	6661
429	20240709	124700	374421188	1991	1991	1991	1991	0
430	20240709	124600	374421188	1991	1993	1993	1991	3233
431	20240709	124500	367984255	1992	1992	1992	1992	0
432	20240709	124400	367984255	1992	1992	1992	1992	0
433	20240709	124300	367984255	1992	1992	1992	1992	0
434	20240709	124200	367984255	1992	1992	1992	1992	435
435	20240709	124100	367117735	1991	1991	1991	1991	0
436	20240709	124000	367117735	1991	1991	1991	1991	0
437	20240709	123900	367117735	1991	1991	1991	1991	0
438	20240709	123800	367117735	1991	1991	1991	1991	0
439	20240709	123700	367117735	1991	1991	1991	1991	0
440	20240709	123600	367117735	1991	1991	1991	1991	0
441	20240709	123500	367117735	1991	1991	1991	1991	0
442	20240709	123400	367117735	1991	1992	1992	1991	1800
443	20240709	123300	363533831	1998	1998	1998	1998	900
444	20240709	123200	361735631	1995	1995	1995	1995	0
445	20240709	123100	361735631	1995	1997	1997	1995	60
446	20240709	123000	361615821	1992	1998	1998	1992	6092
447	20240709	122900	349450557	1998	1995	1998	1992	23428
448	20240709	122800	302691363	1996	1997	1997	1996	7675
449	20240709	122700	287366450	1998	1998	1998	1998	58
450	20240709	122600	287250566	1998	1998	1998	1998	0
451	20240709	122500	287250566	1998	1998	1998	1998	1052
452	20240709	122400	285148670	1999	2005	2005	1999	4230
453	20240709	122300	276692894	2005	2005	2005	2005	2
454	20240709	122200	276688884	2005	2005	2005	2005	3
455	20240709	122100	276682869	2000	2000	2000	2000	1770
456	20240709	122000	273142869	2000	2000	2000	2000	0
457	20240709	121900	273142869	2000	2000	2000	2000	0
458	20240709	121800	273142869	2000	2000	2000	2000	0
459	20240709	121700	273142869	2000	2000	2000	2000	184
460	20240709	121600	272774869	1999	1999	1999	1999	0
461	20240709	121500	272774869	1999	1999	1999	1999	0
462	20240709	121400	272774869	1999	1999	1999	1999	20
463	20240709	121300	272734889	2000	2000	2000	2000	46
464	20240709	121200	272642889	2000	2000	2000	2000	0
465	20240709	121100	272642889	2000	2000	2000	2000	0
466	20240709	121000	272642889	2000	2000	2000	2000	0
467	20240709	120900	272642889	2000	2000	2000	2000	0
468	20240709	120800	272642889	2000	2000	2000	2000	0
469	20240709	120700	272642889	2000	2000	2000	2000	5
470	20240709	120600	272632889	2000	2000	2000	2000	200
471	20240709	120500	272232889	2005	2005	2005	2005	0
472	20240709	120400	272232889	2005	2005	2005	2005	0
473	20240709	120300	272232889	2005	2005	2005	2005	0
474	20240709	120200	272232889	2005	2005	2005	2005	0
475	20240709	120100	272232889	2005	2005	2005	2005	0
476	20240709	120000	272232889	2005	2005	2005	2005	0
477	20240709	115900	272232889	2005	2005	2005	2005	88
478	20240709	115800	272056449	2000	2000	2000	2000	174
479	20240709	115700	271708449	2005	2005	2005	2005	0
480	20240709	115600	271708449	2005	2005	2005	2005	0
481	20240709	115500	271708449	2005	2005	2005	2005	0
482	20240709	115400	271708449	2005	2005	2005	2005	0
483	20240709	115300	271708449	2005	2005	2005	2005	0
484	20240709	115200	271708449	2005	2005	2005	2005	0
485	20240709	115100	271708449	2005	2005	2005	2005	0
486	20240709	115000	271708449	2005	2005	2005	2005	0
487	20240709	114900	271708449	2005	2005	2005	2005	0
488	20240709	114800	271708449	2005	2005	2005	2005	0
489	20240709	114700	271708449	2005	2005	2005	2005	0
490	20240709	114600	271708449	2005	2005	2005	2005	0
491	20240709	114500	271708449	2005	2005	2005	2005	0
492	20240709	114400	271708449	2005	2005	2005	2005	0
493	20240709	114300	271708449	2005	2005	2005	2005	0
494	20240709	114200	271708449	2005	2005	2005	2005	50
495	20240709	114100	271608199	2005	2005	2005	2005	0
496	20240709	114000	271608199	2005	2005	2005	2005	0
497	20240709	113900	271608199	2005	2005	2005	2005	0
498	20240709	113800	271608199	2005	2005	2005	2005	0
499	20240709	113700	271608199	2005	2000	2005	2000	397
500	20240709	113600	270812219	2000	2000	2000	2000	0
501	20240709	113500	270812219	2000	2000	2000	2000	0
502	20240709	113400	270812219	2000	2000	2000	2000	0
503	20240709	113300	270812219	2000	2000	2000	2000	633
504	20240709	113200	269546219	2000	2000	2000	2000	0
505	20240709	113100	269546219	2000	2000	2000	2000	0
506	20240709	113000	269546219	2000	2000	2000	2000	0
507	20240709	112900	269546219	2000	2000	2000	2000	0
508	20240709	112800	269546219	2000	2000	2000	2000	0
509	20240709	112700	269546219	2000	2000	2000	2000	27
510	20240709	112600	269492219	2000	2000	2000	2000	0
511	20240709	112500	269492219	2000	2000	2000	2000	1074
512	20240709	112400	267344219	2005	2005	2005	2005	0
513	20240709	112300	267344219	2005	2005	2005	2005	0
514	20240709	112200	267344219	2005	2005	2005	2005	0
515	20240709	112100	267344219	2005	2005	2005	2005	0
516	20240709	112000	267344219	2005	2005	2005	2005	0
517	20240709	111900	267344219	2005	2005	2005	2005	0
518	20240709	111800	267344219	2005	2005	2005	2005	0
519	20240709	111700	267344219	2005	2005	2005	2005	0
520	20240709	111600	267344219	2005	2005	2005	2005	10
521	20240709	111500	267324169	2005	2005	2005	2005	0
522	20240709	111400	267324169	2005	2005	2005	2005	0
523	20240709	111300	267324169	2005	2005	2005	2005	1
524	20240709	111200	267322164	1999	1999	1999	1999	0
525	20240709	111100	267322164	1999	1999	1999	1999	0
526	20240709	111000	267322164	1999	1999	1999	1999	0
527	20240709	110900	267322164	1999	1999	1999	1999	0
528	20240709	110800	267322164	1999	1999	1999	1999	1000
529	20240709	110700	265323164	2000	2000	2000	2000	0
530	20240709	110600	265323164	2000	2000	2000	2000	0
531	20240709	110500	265323164	2000	2000	2000	2000	0
532	20240709	110400	265323164	2000	2000	2000	2000	0
533	20240709	110300	265323164	2000	2000	2000	2000	0
534	20240709	110200	265323164	2000	2000	2000	2000	0
535	20240709	110100	265323164	2000	2000	2000	2000	0
536	20240709	110000	265323164	2000	2000	2000	2000	0
537	20240709	105900	265323164	2000	2000	2000	2000	0
538	20240709	105800	265323164	2000	2000	2000	2000	0
539	20240709	105700	265323164	2000	2000	2000	2000	0
540	20240709	105600	265323164	2000	2000	2000	2000	1258
541	20240709	105500	262807164	2000	2000	2000	2000	11
542	20240709	105400	262785164	2000	2000	2000	2000	0
543	20240709	105300	262785164	2000	2000	2000	2000	0
544	20240709	105200	262785164	2000	2000	2000	2000	0
545	20240709	105100	262785164	2000	2000	2000	2000	0
546	20240709	105000	262785164	2000	2000	2000	2000	0
547	20240709	104900	262785164	2000	2000	2000	2000	0
548	20240709	104800	262785164	2000	2000	2000	2000	0
549	20240709	104700	262785164	2000	2000	2000	2000	0
550	20240709	104600	262785164	2000	2000	2000	2000	0
551	20240709	104500	262785164	2000	2000	2000	2000	0
552	20240709	104400	262785164	2000	2000	2000	2000	0
553	20240709	104300	262785164	2000	2000	2000	2000	0
554	20240709	104200	262785164	2000	2000	2000	2000	0
555	20240709	104100	262785164	2000	2000	2000	2000	60
556	20240709	104000	262665164	2005	2005	2005	2005	50
557	20240709	103900	262564914	2005	2005	2005	2005	0
558	20240709	103800	262564914	2005	2005	2005	2005	3
559	20240709	103700	262558899	2005	2005	2005	2005	0
560	20240709	103600	262558899	2005	2005	2005	2005	0
561	20240709	103500	262558899	2005	2005	2005	2005	7
562	20240709	103400	262544864	2005	2005	2005	2005	0
563	20240709	103300	262544864	2005	2005	2005	2005	0
564	20240709	103200	262544864	2005	2005	2005	2005	0
565	20240709	103100	262544864	2005	2005	2005	2005	0
566	20240709	103000	262544864	2005	2005	2005	2005	0
567	20240709	102900	262544864	2005	2005	2005	2005	0
568	20240709	102800	262544864	2005	2005	2005	2005	100
569	20240709	102700	262344364	2005	2005	2005	2005	0
570	20240709	102600	262344364	2005	2005	2005	2005	4950
571	20240709	102500	252419614	2005	2000	2005	2000	1300
572	20240709	102400	249818064	2000	2000	2000	2000	10
573	20240709	102300	249798064	2005	2005	2005	2005	0
574	20240709	102200	249798064	2005	2005	2005	2005	0
575	20240709	102100	249798064	2005	2005	2005	2005	0
576	20240709	102000	249798064	2005	2005	2005	2005	0
577	20240709	101900	249798064	2005	2005	2005	2005	0
578	20240709	101800	249798064	2005	2005	2005	2005	0
579	20240709	101700	249798064	2005	2005	2005	2005	0
580	20240709	101600	249798064	2005	2005	2005	2005	0
581	20240709	101500	249798064	2005	1999	2005	1999	3934
582	20240709	101400	241928482	1999	1999	1999	1999	0
583	20240709	101300	241928482	1999	1999	1999	1999	2
584	20240709	101200	241924484	1998	1998	1998	1998	95
585	20240709	101100	241734674	1998	1998	1998	1998	1
586	20240709	101000	241732676	1995	1995	1995	1995	14
587	20240709	100900	241704746	1998	1998	1998	1998	3
588	20240709	100800	241698752	1998	1998	1998	1998	1
589	20240709	100700	241696754	1995	1995	1995	1995	0
590	20240709	100600	241696754	1995	1995	1999	1995	2465
591	20240709	100500	236779075	2000	1995	2000	1995	1668
592	20240709	100400	233451410	2000	1995	2000	1995	1182
593	20240709	100300	231093315	1995	1995	1995	1995	0
594	20240709	100200	231093315	1995	1991	1995	1990	250
595	20240709	100100	230595795	1993	1997	1997	1993	111
596	20240709	100000	230374568	1997	1997	1997	1994	128
597	20240709	095900	230119282	1995	1997	1997	1990	221
598	20240709	095800	229678705	1997	1990	1998	1990	248
599	20240709	095700	229183461	1990	1998	1998	1990	27431
600	20240709	095600	174465820	1999	2005	2005	1999	16906
601	20240709	095500	140658793	2010	2010	2010	2010	3
602	20240709	095400	140652763	2005	2000	2005	2000	5001
603	20240709	095300	130650758	2005	2005	2005	2005	0
604	20240709	095200	130650758	2005	2005	2005	2005	140
605	20240709	095100	130370058	2005	2005	2005	2005	0
606	20240709	095000	130370058	2005	2005	2005	2005	0
607	20240709	094900	130370058	2005	2005	2005	2005	642
608	20240709	094800	129082848	2005	2005	2005	2005	0
609	20240709	094700	129082848	2005	2005	2005	2005	0
610	20240709	094600	129082848	2005	2005	2005	2005	0
611	20240709	094500	129082848	2005	2005	2005	2005	0
612	20240709	094400	129082848	2005	2005	2005	2005	589
613	20240709	094300	127901903	2010	2005	2010	2005	2001
614	20240709	094200	123889893	2005	2010	2010	2005	84
615	20240709	094100	123721308	2010	2010	2010	2010	610
616	20240709	094000	122495208	2010	2010	2010	2010	0
617	20240709	093900	122495208	2010	2010	2010	2010	0
618	20240709	093800	122495208	2010	2010	2010	2010	0
619	20240709	093700	122495208	2010	2010	2010	2010	0
620	20240709	093600	122495208	2010	2020	2020	2010	719
621	20240709	093500	121049868	2020	2020	2020	2020	0
622	20240709	093400	121049868	2020	2020	2020	2020	0
623	20240709	093300	121049868	2020	2020	2020	2020	0
624	20240709	093200	121049868	2020	2020	2020	2015	1059
625	20240709	093100	118915853	2020	2020	2020	2020	0
626	20240709	093000	118915853	2020	2020	2020	2020	0
627	20240709	092900	118915853	2020	2030	2030	2020	1100
628	20240709	092800	116692853	2020	2020	2020	2020	0
629	20240709	092700	116692853	2020	2020	2020	2020	73
630	20240709	092600	116545393	2040	2040	2040	2040	0
631	20240709	092500	116545393	2040	2015	2040	2015	2068
632	20240709	092400	112353943	2015	2015	2015	2015	81
633	20240709	092300	112190728	2010	2010	2010	2010	5000
634	20240709	092200	102140728	2010	2015	2015	2005	10281
635	20240709	092100	81502303	2015	2010	2015	2005	5002
636	20240709	092000	71473023	2005	2010	2010	2005	936
637	20240709	091900	69595343	2015	2015	2015	2015	34
638	20240709	091800	69526833	2015	2010	2015	2010	359
639	20240709	091700	68804948	2020	2010	2020	2010	3173
640	20240709	091600	62424343	2010	2010	2010	2010	0
641	20240709	091500	62424343	2010	2010	2010	2005	731
642	20240709	091400	60955798	2010	2010	2010	2010	0
643	20240709	091300	60955798	2010	2010	2010	2010	169
644	20240709	091200	60616108	2015	2015	2015	2010	707
645	20240709	091100	59192538	2020	2020	2020	2020	10
646	20240709	091000	59172338	2020	2020	2020	2020	2
647	20240709	090900	59168298	2020	2020	2020	2020	20
648	20240709	090800	59127898	2020	2015	2020	2015	1133
649	20240709	090700	56844898	2005	2005	2005	2005	700
650	20240709	090600	55441398	2015	2015	2015	2015	788
651	20240709	090500	53853578	2015	2010	2015	2010	1192
652	20240709	090400	51456158	2005	2005	2005	2005	1301
653	20240709	090300	48847653	2000	2005	2005	2000	617
654	20240709	090200	47611618	2015	2015	2015	2015	4
655	20240709	090100	47603558	2025	2010	2025	2010	2209
656	20240709	090000	43158393	2005	1997	2015	1997	21611