KissMeData/005880/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	184400	2978955278	1992	1992	1992	1992	42139
3	20230706	184300	2978955278	1992	1992	1992	1992	0
4	20230706	184200	2978955278	1992	1992	1992	1992	0
5	20230706	184100	2978955278	1992	1992	1992	1992	0
6	20230706	184000	2978955278	1992	1992	1992	1992	0
7	20230706	183900	2978955278	1992	1992	1992	1992	0
8	20230706	183800	2978955278	1992	1992	1992	1992	0
9	20230706	183700	2978955278	1992	1992	1992	1992	0
10	20230706	183600	2978955278	1992	1992	1992	1992	0
11	20230706	183500	2978955278	1992	1992	1992	1992	0
12	20230706	183400	2978955278	1992	1992	1992	1992	0
13	20230706	183300	2978955278	1992	1992	1992	1992	0
14	20230706	183200	2978955278	1992	1992	1992	1992	0
15	20230706	183100	2978955278	1992	1992	1992	1992	0
16	20230706	183000	2978955278	1992	1992	1992	1992	0
17	20230706	182900	2978955278	1992	1992	1992	1992	0
18	20230706	182800	2978955278	1992	1992	1992	1992	0
19	20230706	182700	2978955278	1992	1992	1992	1992	0
20	20230706	182600	2978955278	1992	1992	1992	1992	0
21	20230706	182500	2978955278	1992	1992	1992	1992	0
22	20230706	182400	2978955278	1992	1992	1992	1992	0
23	20230706	182300	2978955278	1992	1992	1992	1992	0
24	20230706	182200	2978955278	1992	1992	1992	1992	0
25	20230706	182100	2978955278	1992	1992	1992	1992	0
26	20230706	182000	2978955278	1992	1992	1992	1992	0
27	20230706	181900	2978955278	1992	1992	1992	1992	0
28	20230706	181800	2978955278	1992	1992	1992	1992	0
29	20230706	181700	2978955278	1992	1992	1992	1992	0
30	20230706	181600	2978955278	1992	1992	1992	1992	0
31	20230706	181500	2978955278	1992	1992	1992	1992	0
32	20230706	181400	2978955278	1992	1992	1992	1992	42139
33	20230706	181300	2978955278	1992	1992	1992	1992	0
34	20230706	181200	2978955278	1992	1992	1992	1992	0
35	20230706	181100	2978955278	1992	1992	1992	1992	0
36	20230706	181000	2978955278	1992	1992	1992	1992	0
37	20230706	180900	2978955278	1992	1992	1992	1992	0
38	20230706	180800	2978955278	1992	1992	1992	1992	0
39	20230706	180700	2978955278	1992	1992	1992	1992	0
40	20230706	180600	2978955278	1992	1992	1992	1992	0
41	20230706	180500	2978955278	1992	1992	1992	1992	0
42	20230706	180400	2978955278	1992	1992	1992	1992	0
43	20230706	180300	2978955278	1992	1992	1992	1992	0
44	20230706	180200	2978955278	1992	1992	1992	1992	0
45	20230706	180100	2978955278	1992	1992	1992	1992	0
46	20230706	180000	2978955278	1992	1992	1992	1992	0
47	20230706	175900	2978955278	1992	1992	1992	1992	0
48	20230706	175800	2978955278	1992	1992	1992	1992	0
49	20230706	175700	2978955278	1992	1992	1992	1992	0
50	20230706	175600	2978955278	1992	1992	1992	1992	0
51	20230706	175500	2978955278	1992	1992	1992	1992	0
52	20230706	175400	2978955278	1992	1992	1992	1992	0
53	20230706	175300	2978955278	1992	1992	1992	1992	0
54	20230706	175200	2978955278	1992	1992	1992	1992	0
55	20230706	175100	2978955278	1992	1992	1992	1992	0
56	20230706	175000	2978955278	1992	1992	1992	1992	0
57	20230706	174900	2978955278	1992	1992	1992	1992	0
58	20230706	174800	2978955278	1992	1992	1992	1992	0
59	20230706	174700	2978955278	1992	1992	1992	1992	0
60	20230706	174600	2978955278	1992	1992	1992	1992	0
61	20230706	174500	2978955278	1992	1992	1992	1992	0
62	20230706	174400	2978955278	1992	1992	1992	1992	42139
63	20230706	174300	2978955278	1992	1992	1992	1992	0
64	20230706	174200	2978955278	1992	1992	1992	1992	0
65	20230706	174100	2978955278	1992	1992	1992	1992	0
66	20230706	174000	2978955278	1992	1992	1992	1992	0
67	20230706	173900	2978955278	1992	1992	1992	1992	0
68	20230706	173800	2978955278	1992	1992	1992	1992	0
69	20230706	173700	2978955278	1992	1992	1992	1992	0
70	20230706	173600	2978955278	1992	1992	1992	1992	0
71	20230706	173500	2978955278	1992	1992	1992	1992	0
72	20230706	173400	2978955278	1992	1992	1992	1992	0
73	20230706	173300	2978955278	1992	1992	1992	1992	0
74	20230706	173200	2978955278	1992	1992	1992	1992	0
75	20230706	173100	2978955278	1992	1992	1992	1992	0
76	20230706	173000	2978955278	1992	1992	1992	1992	0
77	20230706	172900	2978955278	1992	1992	1992	1992	0
78	20230706	172800	2978955278	1992	1992	1992	1992	0
79	20230706	172700	2978955278	1992	1992	1992	1992	0
80	20230706	172600	2978955278	1992	1992	1992	1992	0
81	20230706	172500	2978955278	1992	1992	1992	1992	0
82	20230706	172400	2978955278	1992	1992	1992	1992	0
83	20230706	172300	2978955278	1992	1992	1992	1992	0
84	20230706	172200	2978955278	1992	1992	1992	1992	0
85	20230706	172100	2978955278	1992	1992	1992	1992	0
86	20230706	172000	2978955278	1992	1992	1992	1992	0
87	20230706	171900	2978955278	1992	1992	1992	1992	0
88	20230706	171800	2978955278	1992	1992	1992	1992	0
89	20230706	171700	2978955278	1992	1992	1992	1992	0
90	20230706	171600	2978955278	1992	1992	1992	1992	0
91	20230706	171500	2978955278	1992	1992	1992	1992	0
92	20230706	171400	2978955278	1992	1992	1992	1992	42139
93	20230706	171300	2978955278	1992	1992	1992	1992	0
94	20230706	171200	2978955278	1992	1992	1992	1992	0
95	20230706	171100	2978955278	1992	1992	1992	1992	0
96	20230706	171000	2978955278	1992	1992	1992	1992	0
97	20230706	170900	2978955278	1992	1992	1992	1992	0
98	20230706	170800	2978955278	1992	1992	1992	1992	0
99	20230706	170700	2978955278	1992	1992	1992	1992	0
100	20230706	170600	2978955278	1992	1992	1992	1992	0
101	20230706	170500	2978955278	1992	1992	1992	1992	0
102	20230706	170400	2978955278	1992	1992	1992	1992	0
103	20230706	170300	2978955278	1992	1992	1992	1992	0
104	20230706	170200	2978955278	1992	1992	1992	1992	0
105	20230706	170100	2978955278	1992	1992	1992	1992	0
106	20230706	170000	2978955278	1992	1992	1992	1992	0
107	20230706	165900	2978955278	1992	1992	1992	1992	0
108	20230706	165800	2978955278	1992	1992	1992	1992	0
109	20230706	165700	2978955278	1992	1992	1992	1992	0
110	20230706	165600	2978955278	1992	1992	1992	1992	0
111	20230706	165500	2978955278	1992	1992	1992	1992	0
112	20230706	165400	2978955278	1992	1992	1992	1992	0
113	20230706	165300	2978955278	1992	1992	1992	1992	0
114	20230706	165200	2978955278	1992	1992	1992	1992	0
115	20230706	165100	2978955278	1992	1992	1992	1992	0
116	20230706	165000	2978955278	1992	1992	1992	1992	0
117	20230706	164900	2978955278	1992	1992	1992	1992	0
118	20230706	164800	2978955278	1992	1992	1992	1992	0
119	20230706	164700	2978955278	1992	1992	1992	1992	0
120	20230706	164600	2978955278	1992	1992	1992	1992	0
121	20230706	164500	2978955278	1992	1992	1992	1992	0
122	20230706	164400	2978955278	1992	1992	1992	1992	42139
123	20230706	164300	2978955278	1992	1992	1992	1992	0
124	20230706	164200	2978955278	1992	1992	1992	1992	0
125	20230706	164100	2978955278	1992	1992	1992	1992	0
126	20230706	164000	2978955278	1992	1992	1992	1992	0
127	20230706	163900	2978955278	1992	1992	1992	1992	0
128	20230706	163800	2978955278	1992	1992	1992	1992	0
129	20230706	163700	2978955278	1992	1992	1992	1992	0
130	20230706	163600	2978955278	1992	1992	1992	1992	0
131	20230706	163500	2978955278	1992	1992	1992	1992	0
132	20230706	163400	2978955278	1992	1992	1992	1992	0
133	20230706	163300	2978955278	1992	1992	1992	1992	0
134	20230706	163200	2978955278	1992	1992	1992	1992	0
135	20230706	163100	2978955278	1992	1992	1992	1992	0
136	20230706	163000	2978955278	1992	1992	1992	1992	0
137	20230706	162900	2978955278	1992	1992	1992	1992	0
138	20230706	162800	2978955278	1992	1992	1992	1992	0
139	20230706	162700	2978955278	1992	1992	1992	1992	0
140	20230706	162600	2978955278	1992	1992	1992	1992	0
141	20230706	162500	2978955278	1992	1992	1992	1992	0
142	20230706	162400	2978955278	1992	1992	1992	1992	0
143	20230706	162300	2978955278	1992	1992	1992	1992	0
144	20230706	162200	2978955278	1992	1992	1992	1992	0
145	20230706	162100	2978955278	1992	1992	1992	1992	0
146	20230706	162000	2978955278	1992	1992	1992	1992	0
147	20230706	161900	2978955278	1992	1992	1992	1992	0
148	20230706	161800	2978955278	1992	1992	1992	1992	0
149	20230706	161700	2978955278	1992	1992	1992	1992	0
150	20230706	161600	2978955278	1992	1992	1992	1992	0
151	20230706	161500	2978955278	1992	1992	1992	1992	0
152	20230706	161400	2978955278	1992	1992	1992	1992	42139
153	20230706	161300	2978955278	1992	1992	1992	1992	0
154	20230706	161200	2978955278	1992	1992	1992	1992	0
155	20230706	161100	2978955278	1992	1992	1992	1992	0
156	20230706	161000	2978955278	1992	1992	1992	1992	0
157	20230706	160900	2978955278	1992	1992	1992	1992	0
158	20230706	160800	2978955278	1992	1992	1992	1992	0
159	20230706	160700	2978955278	1992	1992	1992	1992	0
160	20230706	160600	2978955278	1992	1992	1992	1992	0
161	20230706	160500	2978955278	1992	1992	1992	1992	0
162	20230706	160400	2978955278	1992	1992	1992	1992	0
163	20230706	160300	2978955278	1992	1992	1992	1992	0
164	20230706	160200	2978955278	1992	1992	1992	1992	0
165	20230706	160100	2978955278	1992	1992	1992	1992	0
166	20230706	160000	2978955278	1992	1992	1992	1992	0
167	20230706	155900	2978955278	1992	1992	1992	1992	0
168	20230706	155800	2978955278	1992	1992	1992	1992	0
169	20230706	155700	2978955278	1992	1992	1992	1992	0
170	20230706	155600	2978955278	1992	1992	1992	1992	0
171	20230706	155500	2978955278	1992	1992	1992	1992	0
172	20230706	155400	2978955278	1992	1992	1992	1992	0
173	20230706	155300	2978955278	1992	1992	1992	1992	0
174	20230706	155200	2978955278	1992	1992	1992	1992	0
175	20230706	155100	2978955278	1992	1992	1992	1992	0
176	20230706	155000	2978955278	1992	1992	1992	1992	0
177	20230706	154900	2978955278	1992	1992	1992	1992	0
178	20230706	154800	2978955278	1992	1992	1992	1992	0
179	20230706	154700	2978955278	1992	1992	1992	1992	0
180	20230706	154600	2978955278	1992	1992	1992	1992	0
181	20230706	154500	2978955278	1992	1992	1992	1992	0
182	20230706	154400	2978955278	1992	1992	1992	1992	42139
183	20230706	154300	2978955278	1992	1992	1992	1992	0
184	20230706	154200	2978955278	1992	1992	1992	1992	0
185	20230706	154100	2978955278	1992	1992	1992	1992	0
186	20230706	154000	2978955278	1992	1992	1992	1992	0
187	20230706	153900	2978955278	1992	1992	1992	1992	0
188	20230706	153800	2978955278	1992	1992	1992	1992	0
189	20230706	153700	2978955278	1992	1992	1992	1992	0
190	20230706	153600	2978955278	1992	1992	1992	1992	0
191	20230706	153500	2978955278	1992	1992	1992	1992	0
192	20230706	153400	2978955278	1992	1992	1992	1992	0
193	20230706	153300	2978955278	1992	1992	1992	1992	0
194	20230706	153200	2978955278	1992	1992	1992	1992	0
195	20230706	153100	2978955278	1992	1992	1992	1992	0
196	20230706	153000	2978955278	1992	1992	1992	1992	42139
197	20230706	152900	2895014390	1993	1993	1993	1993	0
198	20230706	152800	2895014390	1993	1993	1993	1993	0
199	20230706	152700	2895014390	1993	1993	1993	1993	0
200	20230706	152600	2895014390	1993	1993	1993	1993	0
201	20230706	152500	2895014390	1993	1993	1993	1993	0
202	20230706	152400	2895014390	1993	1993	1993	1993	0
203	20230706	152300	2895014390	1993	1993	1993	1993	0
204	20230706	152200	2895014390	1993	1993	1993	1993	0
205	20230706	152100	2895014390	1993	1993	1993	1993	0
206	20230706	152000	2895014390	1993	1993	1993	1993	0
207	20230706	151900	2895014390	1993	1994	1994	1993	2102
208	20230706	151800	2890824040	1994	1994	1994	1993	1810
209	20230706	151700	2887214959	1994	1993	1994	1992	1007
210	20230706	151600	2885208629	1994	1993	1994	1992	7131
211	20230706	151500	2871003530	1994	1994	1994	1992	5215
212	20230706	151400	2860615059	1994	1994	1994	1992	14894
213	20230706	151300	2830931342	1993	1995	1995	1993	10613
214	20230706	151200	2809769127	1995	1995	1995	1994	449
215	20230706	151100	2808873772	1994	1994	1995	1994	300
216	20230706	151000	2808275520	1994	1995	1995	1994	2659
217	20230706	150900	2802972525	1995	1995	1995	1995	107
218	20230706	150800	2802759060	1995	1994	1995	1994	3739
219	20230706	150700	2795301482	1995	1995	1995	1994	415
220	20230706	150600	2794473708	1995	1994	1995	1994	1667
221	20230706	150500	2791149689	1994	1994	1995	1994	6012
222	20230706	150400	2779161737	1994	1995	1995	1994	2344
223	20230706	150300	2774487064	1995	1997	1997	1995	10387
224	20230706	150200	2753764992	1997	1996	1997	1996	60
225	20230706	150100	2753645173	1995	1995	1997	1995	108
226	20230706	150000	2753429707	1994	1997	1997	1994	7894
227	20230706	145900	2737678927	1996	1997	1997	1996	5304
228	20230706	145800	2727092131	1997	1997	1997	1997	124
229	20230706	145700	2726844503	1997	1997	1998	1997	7653
230	20230706	145600	2711560962	1998	1998	1998	1998	747
231	20230706	145500	2710068456	1998	1999	1999	1996	2599
232	20230706	145400	2704877668	1999	1998	1999	1998	1162
233	20230706	145300	2702555981	1998	1998	1998	1998	10
234	20230706	145200	2702536001	1998	1998	1998	1998	55
235	20230706	145100	2702426111	1998	1998	1998	1998	50
236	20230706	145000	2702326211	1998	1997	1998	1997	2023
237	20230706	144900	2698286257	1998	1997	1998	1997	363
238	20230706	144800	2697561333	1997	1997	1998	1997	412
239	20230706	144700	2696738558	1998	1998	1998	1998	0
240	20230706	144600	2696738558	1998	1998	1998	1998	161
241	20230706	144500	2696416880	1997	1998	1998	1997	174
242	20230706	144400	2696069238	1998	1998	1998	1996	619
243	20230706	144300	2694833676	1996	1996	1998	1995	1063
244	20230706	144200	2692711762	1996	1996	1996	1996	50
245	20230706	144100	2692611962	1998	1995	1998	1995	1892
246	20230706	144000	2688834847	1997	1995	1997	1995	203
247	20230706	143900	2688429856	1998	1998	1998	1998	0
248	20230706	143800	2688429856	1998	1994	1998	1994	1211
249	20230706	143700	2686015110	1994	1994	1994	1994	3066
250	20230706	143600	2679901506	1994	1995	1996	1994	3443
251	20230706	143500	2673035846	1994	1994	1995	1994	1843
252	20230706	143400	2669360856	1994	1997	1997	1994	9947
253	20230706	143300	2649518984	1997	1999	1999	1997	1479
254	20230706	143200	2646565417	1999	1999	1999	1999	5
255	20230706	143100	2646555422	1999	1997	1999	1997	124
256	20230706	143000	2646307792	1997	1999	1999	1997	11307
257	20230706	142900	2623722188	1999	1999	1999	1999	102
258	20230706	142800	2623518290	1999	1997	1999	1997	1321
259	20230706	142700	2620879438	1998	1998	1998	1997	773
260	20230706	142600	2619334985	1998	1997	1998	1997	1962
261	20230706	142500	2615416409	1998	1999	1999	1998	1571
262	20230706	142400	2612277550	1999	1999	1999	1999	1104
263	20230706	142300	2610070654	1998	1998	1998	1998	1000
264	20230706	142200	2608072654	1996	1999	1999	1996	5957
265	20230706	142100	2596175320	1999	2000	2000	1999	1371
266	20230706	142000	2593434616	2000	2005	2005	2000	3232
267	20230706	141900	2586970606	2005	2005	2005	2000	2512
268	20230706	141800	2581934296	2005	2005	2005	2005	70
269	20230706	141700	2581793946	2005	2005	2005	2005	1323
270	20230706	141600	2579141331	2005	1998	2005	1998	944
271	20230706	141500	2577253232	1998	1998	1998	1998	532
272	20230706	141400	2576190296	1998	1998	1998	1998	193
273	20230706	141300	2575804682	1996	1997	1997	1996	3624
274	20230706	141200	2568568401	1996	1997	1997	1996	597
275	20230706	141100	2567376210	1997	1996	1997	1996	363
276	20230706	141000	2566651639	1996	1997	1997	1994	3297
277	20230706	140900	2560075236	1996	1997	1997	1996	72
278	20230706	140800	2559931523	1997	1996	1997	1995	274
279	20230706	140700	2559384864	1995	1995	1997	1995	23
280	20230706	140600	2559338977	1993	1997	1997	1993	12823
281	20230706	140500	2533769480	1994	1997	1997	1994	3736
282	20230706	140400	2526316064	1996	1997	1997	1995	2426
283	20230706	140300	2521473589	1997	1999	1999	1997	4992
284	20230706	140200	2511503895	2005	1998	2005	1998	502
285	20230706	140100	2510500885	2005	1998	2005	1998	885
286	20230706	140000	2508732634	1998	2000	2005	1998	8052
287	20230706	135900	2492640760	1998	1999	1999	1998	2105
288	20230706	135800	2488433578	1999	2005	2005	1999	5170
289	20230706	135700	2478098483	2000	2005	2005	2000	51
290	20230706	135600	2477996233	2005	2005	2005	2000	1005
291	20230706	135500	2475986213	2000	2005	2005	2000	6280
292	20230706	135400	2463419813	2005	2000	2005	2000	2215
293	20230706	135300	2458989553	2000	2000	2000	2000	50
294	20230706	135200	2458889553	2005	1999	2005	1999	12859
295	20230706	135100	2433172191	1999	1999	1999	1999	3
296	20230706	135000	2433166194	1999	1997	1999	1997	454
297	20230706	134900	2432259456	1999	1999	1999	1997	294
298	20230706	134800	2431672316	1999	1999	1999	1999	11
299	20230706	134700	2431650327	1999	1997	1999	1997	4427
300	20230706	134600	2422809588	1997	1995	1997	1995	3188
301	20230706	134500	2416448600	1996	1996	1996	1996	1800
302	20230706	134400	2412855800	1996	1997	1997	1996	6
303	20230706	134300	2412843819	1997	1995	1997	1994	857
304	20230706	134200	2411134587	1995	1994	1995	1993	8531
305	20230706	134100	2394125782	1994	1994	1995	1993	30150
306	20230706	134000	2334007644	1995	1996	1996	1994	58231
307	20230706	133900	2217814845	1996	1996	1997	1996	1464
308	20230706	133800	2214892691	1996	1997	1997	1996	5746
309	20230706	133700	2203422430	1997	1997	1997	1996	2407
310	20230706	133600	2198615851	1997	1996	1997	1996	2665
311	20230706	133500	2193294846	1997	1997	1997	1997	2185
312	20230706	133400	2188931401	1997	1997	1997	1997	300
313	20230706	133300	2188332301	1997	1997	1997	1996	1728
314	20230706	133200	2184881512	1997	1996	1997	1995	21905
315	20230706	133100	2141162199	1997	1998	1998	1997	18476
316	20230706	133000	2104259275	1999	1998	1999	1998	1778
317	20230706	132900	2100706821	1999	1999	1999	1998	994
318	20230706	132800	2098720423	1999	1999	1999	1999	2279
319	20230706	132700	2094164702	1999	1999	1999	1999	179
320	20230706	132600	2093806881	1999	1999	1999	1999	376
321	20230706	132500	2093055257	1999	1999	1999	1998	3109
322	20230706	132400	2086843050	1998	1999	1999	1998	2702
323	20230706	132300	2081443619	1999	1999	1999	1998	526
324	20230706	132200	2080392146	1999	1999	1999	1999	61
325	20230706	132100	2080270207	1999	1998	1999	1998	2488
326	20230706	132000	2075298698	1999	1999	1999	1998	526
327	20230706	131900	2074247225	1999	1998	1999	1998	200
328	20230706	131800	2073847525	1998	1998	1998	1997	4008
329	20230706	131700	2065840091	1998	1998	1998	1997	1872
330	20230706	131600	2062101635	1998	1998	1999	1998	7647
331	20230706	131500	2046821916	1999	1998	1999	1998	654
332	20230706	131400	2045515171	1999	1999	1999	1998	3590
333	20230706	131300	2038341811	1999	1999	1999	1998	5761
334	20230706	131200	2026827906	1999	2000	2000	1999	1230
335	20230706	131100	2024368376	1999	2005	2005	1999	4058
336	20230706	131000	2016252870	2000	2000	2000	2000	6111
337	20230706	130900	2004030870	2000	2000	2000	2000	50
338	20230706	130800	2003930870	2005	2005	2005	2005	897
339	20230706	130700	2002132385	2005	1999	2005	1999	14175
340	20230706	130600	1973754841	1999	1999	1999	1999	310
341	20230706	130500	1973135151	1998	1998	1998	1998	242
342	20230706	130400	1972651635	1999	1998	1999	1998	2700
343	20230706	130300	1967256335	1998	1998	1999	1998	14619
344	20230706	130200	1938046507	1998	1997	1998	1996	13298
345	20230706	130100	1911492345	1997	1998	1998	1996	19517
346	20230706	130000	1872517070	1998	1999	1999	1998	2819
347	20230706	125900	1866884608	1999	1999	1999	1999	1407
348	20230706	125800	1864072015	1999	1998	2000	1998	1088
349	20230706	125700	1861897564	1998	1998	1999	1998	1846
350	20230706	125600	1858209254	1998	1999	1999	1998	806
351	20230706	125500	1856598566	1999	1998	1999	1998	406
352	20230706	125400	1855787376	1998	1998	1998	1997	11982
353	20230706	125300	1831847342	1998	1999	1999	1998	4545
354	20230706	125200	1822764806	1999	1999	1999	1999	1467
355	20230706	125100	1819832273	1999	2000	2000	1999	1982
356	20230706	125000	1815869246	2000	2000	2000	2000	2
357	20230706	124900	1815865246	2000	2000	2000	2000	200
358	20230706	124800	1815465246	1999	1999	1999	1999	1600
359	20230706	124700	1812266846	1999	1999	1999	1999	4320
360	20230706	124600	1803631166	2005	2005	2005	2000	12365
361	20230706	124500	1778861066	2005	2005	2005	2005	176
362	20230706	124400	1778508186	2005	2005	2005	2005	1003
363	20230706	124300	1776497171	2005	2000	2005	2000	855
364	20230706	124200	1774787146	2000	2000	2000	2000	1
365	20230706	124100	1774785146	2000	1999	2000	1999	1324
366	20230706	124000	1772138457	1999	1999	1999	1999	1953
367	20230706	123900	1768234410	1999	2000	2000	1999	5242
368	20230706	123800	1757755253	2000	1999	2000	1999	1607
369	20230706	123700	1754541752	1999	2000	2000	1999	617
370	20230706	123600	1753307799	1999	1999	2000	1999	300
371	20230706	123500	1752707998	1999	1999	1999	1999	2280
372	20230706	123400	1748150278	1997	1999	1999	1997	12231
373	20230706	123300	1723708520	2000	2000	2000	2000	4730
374	20230706	123200	1714248520	2005	2005	2005	2000	61383
375	20230706	123100	1591331310	2005	2010	2010	2005	48829
376	20230706	123000	1493185520	2015	2015	2015	2015	13
377	20230706	122900	1493159325	2010	2010	2010	2010	100
378	20230706	122800	1492958325	2010	2010	2010	2010	0
379	20230706	122700	1492958325	2010	2010	2010	2010	4655
380	20230706	122600	1483601775	2010	2010	2010	2010	3087
381	20230706	122500	1477396905	2015	2015	2015	2015	1
382	20230706	122400	1477394890	2010	2010	2010	2010	0
383	20230706	122300	1477394890	2010	2015	2015	2010	354
384	20230706	122200	1476681605	2015	2015	2015	2015	349
385	20230706	122100	1475978370	2010	2015	2015	2010	2068
386	20230706	122000	1471817560	2015	2015	2015	2015	201
387	20230706	121900	1471412545	2015	2010	2015	2010	621
388	20230706	121800	1470161835	2010	2015	2015	2010	1271
389	20230706	121700	1467602125	2015	2015	2015	2015	303
390	20230706	121600	1466991580	2010	2015	2015	2010	2953
391	20230706	121500	1461041785	2015	2015	2015	2015	1817
392	20230706	121400	1457380530	2015	2015	2015	2015	1789
393	20230706	121300	1453775695	2015	2015	2015	2015	500
394	20230706	121200	1452768195	2015	2015	2015	2015	5034
395	20230706	121100	1442624685	2010	2015	2015	2010	326
396	20230706	121000	1441967800	2010	2010	2010	2010	150
397	20230706	120900	1441666300	2010	2015	2015	2010	1685
398	20230706	120800	1438272945	2015	2010	2015	2010	327
399	20230706	120700	1437614045	2015	2010	2015	2010	1354
400	20230706	120600	1434890870	2010	2015	2015	2010	83
401	20230706	120500	1434723750	2015	2010	2015	2010	1619
402	20230706	120400	1431467930	2010	2010	2010	2010	1001
403	20230706	120300	1429455920	2015	2015	2015	2015	652
404	20230706	120200	1428142140	2010	2015	2015	2010	10565
405	20230706	120100	1406905420	2015	2015	2015	2010	7538
406	20230706	120000	1391735355	2015	2010	2015	2010	2349
407	20230706	115900	1387012235	2010	2015	2020	2010	4932
408	20230706	115800	1377091265	2015	2015	2015	2015	4856
409	20230706	115700	1367306425	2015	2020	2020	2015	10874
410	20230706	115600	1345395025	2020	2020	2020	2020	20
411	20230706	115500	1345354625	2020	2010	2020	2010	585
412	20230706	115400	1344175715	2010	2020	2020	2010	526
413	20230706	115300	1343115195	2020	2020	2020	2020	100
414	20230706	115200	1342913195	2020	2020	2020	2020	326
415	20230706	115100	1342254675	2010	2020	2020	2010	891
416	20230706	115000	1340458025	2020	2020	2020	2020	20
417	20230706	114900	1340417625	2020	2015	2020	2010	2124
418	20230706	114800	1336137115	2010	2010	2010	2010	6497
419	20230706	114700	1323078145	2010	2015	2015	2005	31553
420	20230706	114600	1259736180	2015	2015	2015	2015	439
421	20230706	114500	1258851595	2015	2015	2015	2015	0
422	20230706	114400	1258851595	2015	2015	2015	2015	342
423	20230706	114300	1258162465	2015	2015	2015	2015	1
424	20230706	114200	1258160450	2010	2015	2015	2010	1036
425	20230706	114100	1256074415	2015	2015	2015	2015	40
426	20230706	114000	1255993815	2015	2015	2015	2015	1426
427	20230706	113900	1253120425	2015	2015	2020	2015	1336
428	20230706	113800	1250428065	2020	2015	2020	2015	1087
429	20230706	113700	1248234460	2010	2015	2020	2010	5182
430	20230706	113600	1237796565	2015	2015	2015	2015	8420
431	20230706	113500	1220830265	2025	2025	2025	2025	1
432	20230706	113400	1220828240	2020	2015	2025	2015	3238
433	20230706	113300	1214286085	2020	2025	2025	2015	6643
434	20230706	113200	1200867370	2025	2025	2025	2010	1176
435	20230706	113100	1198486240	2025	2020	2025	2010	4612
436	20230706	113000	1189205170	2020	2015	2020	2015	951
437	20230706	112900	1187286730	2015	2015	2015	2015	565
438	20230706	112800	1186148255	2015	2015	2020	2015	2934
439	20230706	112700	1180236215	2020	2020	2020	2015	21
440	20230706	112600	1180193800	2020	2025	2025	2015	1366
441	20230706	112500	1177434540	2025	2025	2025	2025	72
442	20230706	112400	1177288740	2025	2025	2025	2015	971
443	20230706	112300	1175325620	2025	2020	2025	2015	4839
444	20230706	112200	1165544520	2020	2015	2020	2015	2730
445	20230706	112100	1160030135	2020	2020	2020	2015	885
446	20230706	112000	1158242890	2020	2020	2020	2010	1639
447	20230706	111900	1154938120	2020	2015	2020	2010	3095
448	20230706	111800	1148699060	2015	2010	2015	2010	2359
449	20230706	111700	1143946080	2010	2015	2015	2010	1104
450	20230706	111600	1141721525	2015	2010	2015	2010	429
451	20230706	111500	1140857465	2010	2010	2010	2010	0
452	20230706	111400	1140857465	2010	2015	2015	2010	343
453	20230706	111300	1140166370	2010	2010	2010	2010	93
454	20230706	111200	1139979440	2010	2020	2020	2010	1550
455	20230706	111100	1136858690	2010	2010	2010	2010	1
456	20230706	111000	1136856680	2010	2010	2020	2010	160
457	20230706	110900	1136534080	2020	2015	2020	2010	615
458	20230706	110800	1135297835	2015	2015	2015	2015	194
459	20230706	110700	1134906925	2015	2010	2015	2010	717
460	20230706	110600	1133463240	2010	2015	2015	2010	1485
461	20230706	110500	1130475875	2015	2015	2015	2015	100
462	20230706	110400	1130274375	2010	2015	2015	2010	1416
463	20230706	110300	1127423685	2015	2015	2015	2010	7036
464	20230706	110200	1113246150	2015	2020	2020	2015	3301
465	20230706	110100	1106594630	2015	2015	2015	2015	210
466	20230706	110000	1106171480	2015	2015	2015	2015	0
467	20230706	105900	1106171480	2015	2025	2025	2015	1862
468	20230706	105800	1102409990	2020	2025	2025	2020	798
469	20230706	105700	1100797660	2020	2020	2020	2020	20
470	20230706	105600	1100757260	2025	2025	2025	2025	295
471	20230706	105500	1100159885	2025	2020	2025	2020	101
472	20230706	105400	1099955860	2020	2020	2020	2020	3967
473	20230706	105300	1091942520	2020	2025	2025	2020	4
474	20230706	105200	1091934425	2020	2025	2025	2020	638
475	20230706	105100	1090642975	2025	2020	2025	2020	514
476	20230706	105000	1089602195	2025	2025	2025	2025	170
477	20230706	104900	1089257945	2020	2020	2020	2020	98
478	20230706	104800	1089059985	2025	2020	2025	2020	1742
479	20230706	104700	1085532455	2020	2020	2020	2020	0
480	20230706	104600	1085532455	2020	2020	2020	2020	70
481	20230706	104500	1085391055	2020	2020	2020	2020	919
482	20230706	104400	1083534675	2025	2025	2025	2025	48
483	20230706	104300	1083437475	2025	2020	2025	2020	952
484	20230706	104200	1081510650	2020	2020	2020	2020	498
485	20230706	104100	1080504690	2020	2020	2025	2020	1084
486	20230706	104000	1078311515	2020	2020	2020	2020	1419
487	20230706	103900	1075445135	2020	2020	2020	2020	2410
488	20230706	103800	1070576935	2020	2020	2020	2020	333
489	20230706	103700	1069904275	2020	2020	2020	2020	0
490	20230706	103600	1069904275	2020	2020	2020	2020	2381
491	20230706	103500	1065094655	2020	2020	2020	2015	513
492	20230706	103400	1064060895	2020	2020	2020	2020	900
493	20230706	103300	1062242895	2020	2020	2020	2020	890
494	20230706	103200	1060445095	2020	2020	2020	2020	900
495	20230706	103100	1058627095	2020	2020	2020	2020	1331
496	20230706	103000	1055938475	2020	2020	2020	2020	2
497	20230706	102900	1055934435	2020	2020	2020	2020	988
498	20230706	102800	1053938675	2020	2020	2020	2020	463
499	20230706	102700	1053003415	2020	2020	2020	2020	502
500	20230706	102600	1051989375	2020	2020	2020	2020	751
501	20230706	102500	1050472355	2020	2020	2020	2020	6
502	20230706	102400	1050460235	2020	2020	2020	2020	1793
503	20230706	102300	1046838375	2020	2020	2020	2020	54
504	20230706	102200	1046729295	2020	2020	2020	2020	1013
505	20230706	102100	1044683035	2015	2020	2020	2015	3903
506	20230706	102000	1036813480	2020	2020	2020	2020	200
507	20230706	101900	1036409480	2020	2015	2020	2015	1839
508	20230706	101800	1032703890	2015	2010	2015	2010	1309
509	20230706	101700	1030066505	2010	2010	2015	2010	3980
510	20230706	101600	1022065160	2010	2020	2020	2010	1416
511	20230706	101500	1019217230	2010	2015	2020	2010	542
512	20230706	101400	1018122955	2010	2010	2010	2010	1
513	20230706	101300	1018120945	2010	2015	2020	2010	847
514	20230706	101200	1016415665	2015	2020	2020	2015	997
515	20230706	101100	1014406475	2015	2020	2020	2015	4818
516	20230706	101000	1004674165	2020	2020	2020	2020	4573
517	20230706	100900	995436705	2020	2020	2020	2020	128
518	20230706	100800	995178145	2020	2010	2020	2010	7026
519	20230706	100700	981027415	2010	2015	2015	2010	5339
520	20230706	100600	970295920	2015	2015	2015	2015	15
521	20230706	100500	970265695	2010	2015	2015	2010	12258
522	20230706	100400	945626865	2015	2015	2015	2015	3887
523	20230706	100300	937794560	2015	2015	2020	2015	2090
524	20230706	100200	933581205	2020	2015	2020	2015	664
525	20230706	100100	932241925	2015	2020	2020	2015	12
526	20230706	100000	932217695	2020	2020	2020	2020	706
527	20230706	095900	930791575	2020	2015	2020	2015	639
528	20230706	095800	929501465	2015	2020	2020	2015	22
529	20230706	095700	929457075	2020	2020	2020	2020	323
530	20230706	095600	928804615	2020	2020	2020	2020	122
531	20230706	095500	928558175	2020	2020	2020	2020	563
532	20230706	095400	927420915	2020	2015	2020	2015	33
533	20230706	095300	927354405	2020	2015	2020	2015	2
534	20230706	095200	927350370	2010	2015	2015	2010	4000
535	20230706	095100	919307800	2020	2020	2020	2020	1349
536	20230706	095000	916582820	2025	2020	2025	2020	712
537	20230706	094900	915144575	2020	2010	2020	2010	2119
538	20230706	094800	910867805	2010	2015	2015	2010	32231
539	20230706	094700	846046590	2010	2010	2015	2010	15641
540	20230706	094600	814608160	2010	2010	2015	2005	6526
541	20230706	094500	801489050	2010	2005	2010	2005	1959
542	20230706	094400	797551720	2005	2010	2015	2005	3300
543	20230706	094300	790922035	2015	2010	2015	2010	4595
544	20230706	094200	781685810	2015	2015	2015	2010	318
545	20230706	094100	781045240	2015	2010	2015	2010	1129
546	20230706	094000	778770640	2010	2015	2015	2010	4815
547	20230706	093900	769083970	2015	2020	2020	2010	3721
548	20230706	093800	761584010	2015	2015	2020	2015	15996
549	20230706	093700	729319970	2015	2010	2015	2010	2259
550	20230706	093600	724779105	2010	2010	2015	2010	9850
551	20230706	093500	704979850	2015	2015	2015	2015	42
552	20230706	093400	704895220	2010	2010	2015	2010	5666
553	20230706	093300	693506480	2010	2010	2010	2005	5200
554	20230706	093200	683054530	2010	2010	2010	2010	1527
555	20230706	093100	679985260	2010	2010	2010	2000	20127
556	20230706	093000	639655895	2010	2005	2010	2005	896
557	20230706	092900	637856400	2005	2000	2005	2000	4093
558	20230706	092800	629650685	2005	2005	2005	2000	1574
559	20230706	092700	626495140	2000	2005	2010	2000	1980
560	20230706	092600	622525195	2005	2005	2005	2000	3924
561	20230706	092500	614659355	2005	2010	2010	2000	9428
562	20230706	092400	595757850	2010	2005	2010	2005	2313
563	20230706	092300	591118530	2010	2005	2010	2000	882
564	20230706	092200	589347525	2005	2005	2005	2000	1441
565	20230706	092100	586458330	2000	2000	2010	2000	1566
566	20230706	092000	583323940	2000	2000	2000	2000	22975
567	20230706	091900	537373940	2000	2005	2005	2000	12728
568	20230706	091800	511896800	2005	2005	2005	2000	1584
569	20230706	091700	508723585	2000	2005	2010	2000	1511
570	20230706	091600	505697305	2005	2005	2010	2000	13246
571	20230706	091500	479127415	2010	2005	2010	2005	3088
572	20230706	091400	472935420	2005	2005	2010	2005	2284
573	20230706	091300	468355295	2005	1998	2005	1997	11767
574	20230706	091200	444822443	1999	2000	2000	1994	56300
575	20230706	091100	332324790	2000	2015	2015	2000	47385
576	20230706	091000	237188070	2010	2015	2015	2010	1051
577	20230706	090900	235071545	2015	2015	2015	2010	26973
578	20230706	090800	180757685	2020	2020	2020	2015	1754
579	20230706	090700	177214855	2020	2030	2030	2015	18218
580	20230706	090600	140419135	2030	2020	2030	2020	17121
581	20230706	090500	105825465	2025	2020	2030	2020	1264
582	20230706	090400	103264645	2020	2025	2025	2015	27550
583	20230706	090300	47638140	2020	2030	2030	2020	5324
584	20230706	090200	36854640	2035	2040	2040	2030	4326
585	20230706	090100	28055355	2040	2040	2040	2035	1305
586	20230706	090000	25393160	2040	2045	2045	2030	12201