KissMeData/017900/min/candle-20250625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250625	185100	169534618	2005	2005	2005	2005	310
3	20250625	185000	169534618	2005	2005	2005	2005	0
4	20250625	184900	169534618	2005	2005	2005	2005	0
5	20250625	184800	169534618	2005	2005	2005	2005	0
6	20250625	184700	169534618	2005	2005	2005	2005	0
7	20250625	184600	169534618	2005	2005	2005	2005	0
8	20250625	184500	169534618	2005	2005	2005	2005	0
9	20250625	184400	169534618	2005	2005	2005	2005	0
10	20250625	184300	169534618	2005	2005	2005	2005	0
11	20250625	184200	169534618	2005	2005	2005	2005	0
12	20250625	184100	169534618	2005	2005	2005	2005	0
13	20250625	184000	169534618	2005	2005	2005	2005	0
14	20250625	183900	169534618	2005	2005	2005	2005	0
15	20250625	183800	169534618	2005	2005	2005	2005	0
16	20250625	183700	169534618	2005	2005	2005	2005	0
17	20250625	183600	169534618	2005	2005	2005	2005	0
18	20250625	183500	169534618	2005	2005	2005	2005	0
19	20250625	183400	169534618	2005	2005	2005	2005	0
20	20250625	183300	169534618	2005	2005	2005	2005	0
21	20250625	183200	169534618	2005	2005	2005	2005	0
22	20250625	183100	169534618	2005	2005	2005	2005	0
23	20250625	183000	169534618	2005	2005	2005	2005	0
24	20250625	182900	169534618	2005	2005	2005	2005	0
25	20250625	182800	169534618	2005	2005	2005	2005	0
26	20250625	182700	169534618	2005	2005	2005	2005	0
27	20250625	182600	169534618	2005	2005	2005	2005	0
28	20250625	182500	169534618	2005	2005	2005	2005	0
29	20250625	182400	169534618	2005	2005	2005	2005	0
30	20250625	182300	169534618	2005	2005	2005	2005	0
31	20250625	182200	169534618	2005	2005	2005	2005	0
32	20250625	182100	169534618	2005	2005	2005	2005	310
33	20250625	182000	169534618	2005	2005	2005	2005	0
34	20250625	181900	169534618	2005	2005	2005	2005	0
35	20250625	181800	169534618	2005	2005	2005	2005	0
36	20250625	181700	169534618	2005	2005	2005	2005	0
37	20250625	181600	169534618	2005	2005	2005	2005	0
38	20250625	181500	169534618	2005	2005	2005	2005	0
39	20250625	181400	169534618	2005	2005	2005	2005	0
40	20250625	181300	169534618	2005	2005	2005	2005	0
41	20250625	181200	169534618	2005	2005	2005	2005	0
42	20250625	181100	169534618	2005	2005	2005	2005	0
43	20250625	181000	169534618	2005	2005	2005	2005	0
44	20250625	180900	169534618	2005	2005	2005	2005	0
45	20250625	180800	169534618	2005	2005	2005	2005	0
46	20250625	180700	169534618	2005	2005	2005	2005	0
47	20250625	180600	169534618	2005	2005	2005	2005	0
48	20250625	180500	169534618	2005	2005	2005	2005	0
49	20250625	180400	169534618	2005	2005	2005	2005	0
50	20250625	180300	169534618	2005	2005	2005	2005	0
51	20250625	180200	169534618	2005	2005	2005	2005	0
52	20250625	180100	169534618	2005	2005	2005	2005	0
53	20250625	180000	169534618	2005	2005	2005	2005	0
54	20250625	175900	169534618	2005	2005	2005	2005	0
55	20250625	175800	169534618	2005	2005	2005	2005	0
56	20250625	175700	169534618	2005	2005	2005	2005	0
57	20250625	175600	169534618	2005	2005	2005	2005	0
58	20250625	175500	169534618	2005	2005	2005	2005	0
59	20250625	175400	169534618	2005	2005	2005	2005	0
60	20250625	175300	169534618	2005	2005	2005	2005	0
61	20250625	175200	169534618	2005	2005	2005	2005	0
62	20250625	175100	169534618	2005	2005	2005	2005	310
63	20250625	175000	169534618	2005	2005	2005	2005	0
64	20250625	174900	169534618	2005	2005	2005	2005	0
65	20250625	174800	169534618	2005	2005	2005	2005	0
66	20250625	174700	169534618	2005	2005	2005	2005	0
67	20250625	174600	169534618	2005	2005	2005	2005	0
68	20250625	174500	169534618	2005	2005	2005	2005	0
69	20250625	174400	169534618	2005	2005	2005	2005	0
70	20250625	174300	169534618	2005	2005	2005	2005	0
71	20250625	174200	169534618	2005	2005	2005	2005	0
72	20250625	174100	169534618	2005	2005	2005	2005	0
73	20250625	174000	169534618	2005	2005	2005	2005	0
74	20250625	173900	169534618	2005	2005	2005	2005	0
75	20250625	173800	169534618	2005	2005	2005	2005	0
76	20250625	173700	169534618	2005	2005	2005	2005	0
77	20250625	173600	169534618	2005	2005	2005	2005	0
78	20250625	173500	169534618	2005	2005	2005	2005	0
79	20250625	173400	169534618	2005	2005	2005	2005	0
80	20250625	173300	169534618	2005	2005	2005	2005	0
81	20250625	173200	169534618	2005	2005	2005	2005	0
82	20250625	173100	169534618	2005	2005	2005	2005	0
83	20250625	173000	169534618	2005	2005	2005	2005	0
84	20250625	172900	169534618	2005	2005	2005	2005	0
85	20250625	172800	169534618	2005	2005	2005	2005	0
86	20250625	172700	169534618	2005	2005	2005	2005	0
87	20250625	172600	169534618	2005	2005	2005	2005	0
88	20250625	172500	169534618	2005	2005	2005	2005	0
89	20250625	172400	169534618	2005	2005	2005	2005	0
90	20250625	172300	169534618	2005	2005	2005	2005	0
91	20250625	172200	169534618	2005	2005	2005	2005	0
92	20250625	172100	169534618	2005	2005	2005	2005	310
93	20250625	172000	169534618	2005	2005	2005	2005	0
94	20250625	171900	169534618	2005	2005	2005	2005	0
95	20250625	171800	169534618	2005	2005	2005	2005	0
96	20250625	171700	169534618	2005	2005	2005	2005	0
97	20250625	171600	169534618	2005	2005	2005	2005	0
98	20250625	171500	169534618	2005	2005	2005	2005	0
99	20250625	171400	169534618	2005	2005	2005	2005	0
100	20250625	171300	169534618	2005	2005	2005	2005	0
101	20250625	171200	169534618	2005	2005	2005	2005	0
102	20250625	171100	169534618	2005	2005	2005	2005	0
103	20250625	171000	169534618	2005	2005	2005	2005	0
104	20250625	170900	169534618	2005	2005	2005	2005	0
105	20250625	170800	169534618	2005	2005	2005	2005	0
106	20250625	170700	169534618	2005	2005	2005	2005	0
107	20250625	170600	169534618	2005	2005	2005	2005	0
108	20250625	170500	169534618	2005	2005	2005	2005	0
109	20250625	170400	169534618	2005	2005	2005	2005	0
110	20250625	170300	169534618	2005	2005	2005	2005	0
111	20250625	170200	169534618	2005	2005	2005	2005	0
112	20250625	170100	169534618	2005	2005	2005	2005	0
113	20250625	170000	169534618	2005	2005	2005	2005	0
114	20250625	165900	169534618	2005	2005	2005	2005	0
115	20250625	165800	169534618	2005	2005	2005	2005	0
116	20250625	165700	169534618	2005	2005	2005	2005	0
117	20250625	165600	169534618	2005	2005	2005	2005	0
118	20250625	165500	169534618	2005	2005	2005	2005	0
119	20250625	165400	169534618	2005	2005	2005	2005	0
120	20250625	165300	169534618	2005	2005	2005	2005	0
121	20250625	165200	169534618	2005	2005	2005	2005	0
122	20250625	165100	169534618	2005	2005	2005	2005	310
123	20250625	165000	169534618	2005	2005	2005	2005	0
124	20250625	164900	169534618	2005	2005	2005	2005	0
125	20250625	164800	169534618	2005	2005	2005	2005	0
126	20250625	164700	169534618	2005	2005	2005	2005	0
127	20250625	164600	169534618	2005	2005	2005	2005	0
128	20250625	164500	169534618	2005	2005	2005	2005	0
129	20250625	164400	169534618	2005	2005	2005	2005	0
130	20250625	164300	169534618	2005	2005	2005	2005	0
131	20250625	164200	169534618	2005	2005	2005	2005	0
132	20250625	164100	169534618	2005	2005	2005	2005	0
133	20250625	164000	169534618	2005	2005	2005	2005	0
134	20250625	163900	169534618	2005	2005	2005	2005	0
135	20250625	163800	169534618	2005	2005	2005	2005	0
136	20250625	163700	169534618	2005	2005	2005	2005	0
137	20250625	163600	169534618	2005	2005	2005	2005	0
138	20250625	163500	169534618	2005	2005	2005	2005	0
139	20250625	163400	169534618	2005	2005	2005	2005	0
140	20250625	163300	169534618	2005	2005	2005	2005	0
141	20250625	163200	169534618	2005	2005	2005	2005	0
142	20250625	163100	169534618	2005	2005	2005	2005	0
143	20250625	163000	169534618	2005	2005	2005	2005	0
144	20250625	162900	169534618	2005	2005	2005	2005	0
145	20250625	162800	169534618	2005	2005	2005	2005	0
146	20250625	162700	169534618	2005	2005	2005	2005	0
147	20250625	162600	169534618	2005	2005	2005	2005	0
148	20250625	162500	169534618	2005	2005	2005	2005	0
149	20250625	162400	169534618	2005	2005	2005	2005	0
150	20250625	162300	169534618	2005	2005	2005	2005	0
151	20250625	162200	169534618	2005	2005	2005	2005	0
152	20250625	162100	169534618	2005	2005	2005	2005	310
153	20250625	162000	169534618	2005	2005	2005	2005	0
154	20250625	161900	169534618	2005	2005	2005	2005	0
155	20250625	161800	169534618	2005	2005	2005	2005	0
156	20250625	161700	169534618	2005	2005	2005	2005	0
157	20250625	161600	169534618	2005	2005	2005	2005	0
158	20250625	161500	169534618	2005	2005	2005	2005	0
159	20250625	161400	169534618	2005	2005	2005	2005	0
160	20250625	161300	169534618	2005	2005	2005	2005	0
161	20250625	161200	169534618	2005	2005	2005	2005	0
162	20250625	161100	169534618	2005	2005	2005	2005	0
163	20250625	161000	169534618	2005	2005	2005	2005	0
164	20250625	160900	169534618	2005	2005	2005	2005	0
165	20250625	160800	169534618	2005	2005	2005	2005	0
166	20250625	160700	169534618	2005	2005	2005	2005	0
167	20250625	160600	169534618	2005	2005	2005	2005	0
168	20250625	160500	169534618	2005	2005	2005	2005	0
169	20250625	160400	169534618	2005	2005	2005	2005	0
170	20250625	160300	169534618	2005	2005	2005	2005	0
171	20250625	160200	169534618	2005	2005	2005	2005	0
172	20250625	160100	169534618	2005	2005	2005	2005	0
173	20250625	160000	169534618	2005	2005	2005	2005	0
174	20250625	155900	169534618	2005	2005	2005	2005	0
175	20250625	155800	169534618	2005	2005	2005	2005	0
176	20250625	155700	169534618	2005	2005	2005	2005	0
177	20250625	155600	169534618	2005	2005	2005	2005	0
178	20250625	155500	169534618	2005	2005	2005	2005	0
179	20250625	155400	169534618	2005	2005	2005	2005	0
180	20250625	155300	169534618	2005	2005	2005	2005	0
181	20250625	155200	169534618	2005	2005	2005	2005	0
182	20250625	155100	169534618	2005	2005	2005	2005	310
183	20250625	155000	169534618	2005	2005	2005	2005	0
184	20250625	154900	169534618	2005	2005	2005	2005	0
185	20250625	154800	169534618	2005	2005	2005	2005	0
186	20250625	154700	169534618	2005	2005	2005	2005	0
187	20250625	154600	169534618	2005	2005	2005	2005	0
188	20250625	154500	169534618	2005	2005	2005	2005	0
189	20250625	154400	169534618	2005	2005	2005	2005	0
190	20250625	154300	169534618	2005	2005	2005	2005	0
191	20250625	154200	169534618	2005	2005	2005	2005	0
192	20250625	154100	169534618	2005	2005	2005	2005	0
193	20250625	154000	169534618	2005	2005	2005	2005	0
194	20250625	153900	169534618	2005	2005	2005	2005	0
195	20250625	153800	169534618	2005	2005	2005	2005	0
196	20250625	153700	169534618	2005	2005	2005	2005	0
197	20250625	153600	169534618	2005	2005	2005	2005	0
198	20250625	153500	169534618	2005	2005	2005	2005	0
199	20250625	153400	169534618	2005	2005	2005	2005	0
200	20250625	153300	169534618	2005	2005	2005	2005	0
201	20250625	153200	169534618	2005	2005	2005	2005	0
202	20250625	153100	169534618	2005	2005	2005	2005	0
203	20250625	153000	169534618	2005	2005	2005	2005	310
204	20250625	152900	168913068	1999	1999	1999	1999	0
205	20250625	152800	168913068	1999	1999	1999	1999	0
206	20250625	152700	168913068	1999	1999	1999	1999	0
207	20250625	152600	168913068	1999	1999	1999	1999	0
208	20250625	152500	168913068	1999	1999	1999	1999	0
209	20250625	152400	168913068	1999	1999	1999	1999	0
210	20250625	152300	168913068	1999	1999	1999	1999	0
211	20250625	152200	168913068	1999	1999	1999	1999	0
212	20250625	152100	168913068	1999	1999	1999	1999	0
213	20250625	152000	168913068	1999	1999	1999	1999	0
214	20250625	151900	168913068	1999	1999	1999	1999	89
215	20250625	151800	168735157	1999	1998	2005	1998	629
216	20250625	151700	167476147	1998	1998	1998	1998	43
217	20250625	151600	167390233	1997	1997	1997	1997	395
218	20250625	151500	166601418	1996	1996	1996	1996	0
219	20250625	151400	166601418	1996	1996	1996	1996	1
220	20250625	151300	166599422	1996	1996	1996	1996	399
221	20250625	151200	165803018	1997	1997	1997	1997	0
222	20250625	151100	165803018	1997	1998	1998	1997	31
223	20250625	151000	165741110	1996	1996	1996	1996	0
224	20250625	150900	165741110	1996	1996	1996	1996	0
225	20250625	150800	165741110	1996	1996	1996	1996	0
226	20250625	150700	165741110	1996	1996	1996	1996	1
227	20250625	150600	165739114	1995	1995	1995	1995	0
228	20250625	150500	165739114	1995	1995	1995	1995	0
229	20250625	150400	165739114	1995	1995	1995	1995	25
230	20250625	150300	165689239	1995	1995	1995	1995	45
231	20250625	150200	165599464	1995	1995	1995	1995	2
232	20250625	150100	165595474	1995	1996	1996	1995	24
233	20250625	150000	165547580	1996	1996	1996	1996	50
234	20250625	145900	165447780	2000	2000	2000	2000	0
235	20250625	145800	165447780	2000	2000	2000	2000	0
236	20250625	145700	165447780	2000	2000	2000	2000	0
237	20250625	145600	165447780	2000	2000	2000	2000	0
238	20250625	145500	165447780	2000	1997	2000	1997	1659
239	20250625	145400	162132792	2000	2000	2000	2000	0
240	20250625	145300	162132792	2000	2000	2000	2000	0
241	20250625	145200	162132792	2000	2000	2000	2000	0
242	20250625	145100	162132792	2000	2000	2000	2000	0
243	20250625	145000	162132792	2000	2000	2000	2000	0
244	20250625	144900	162132792	2000	2000	2000	2000	0
245	20250625	144800	162132792	2000	2000	2000	2000	0
246	20250625	144700	162132792	2000	2000	2000	2000	150
247	20250625	144600	161832792	2000	2000	2000	2000	0
248	20250625	144500	161832792	2000	2000	2000	2000	0
249	20250625	144400	161832792	2000	2000	2000	2000	0
250	20250625	144300	161832792	2000	2000	2000	2000	0
251	20250625	144200	161832792	2000	2000	2000	2000	0
252	20250625	144100	161832792	2000	2000	2000	2000	0
253	20250625	144000	161832792	2000	2000	2000	2000	1
254	20250625	143900	161830792	1991	1991	1991	1991	1000
255	20250625	143800	159839792	1993	1996	2000	1993	2050
256	20250625	143700	155752060	1996	1999	1999	1996	1952
257	20250625	143600	151853320	1999	1999	1999	1999	0
258	20250625	143500	151853320	1999	1999	1999	1999	100
259	20250625	143400	151653420	1999	1999	1999	1999	0
260	20250625	143300	151653420	1999	1999	1999	1999	4
261	20250625	143200	151645424	2002	2002	2002	2002	1
262	20250625	143100	151643422	1999	1999	1999	1999	200
263	20250625	143000	151243622	2002	1999	2005	1999	4
264	20250625	142900	151235614	1999	1999	1999	1999	0
265	20250625	142800	151235614	1999	1999	1999	1999	19
266	20250625	142700	151197633	1999	2000	2000	1999	1000
267	20250625	142600	149198623	2000	2000	2002	1999	161
268	20250625	142500	148876714	2000	2000	2000	2000	500
269	20250625	142400	147876714	2005	2005	2005	2005	0
270	20250625	142300	147876714	2005	2005	2005	2005	0
271	20250625	142200	147876714	2005	2005	2005	2005	0
272	20250625	142100	147876714	2005	2005	2005	2005	0
273	20250625	142000	147876714	2005	2005	2005	2005	0
274	20250625	141900	147876714	2005	2005	2005	2005	0
275	20250625	141800	147876714	2005	2005	2005	2005	1
276	20250625	141700	147874709	2005	2005	2005	2000	4
277	20250625	141600	147866694	2000	2000	2000	2000	200
278	20250625	141500	147466694	2000	2000	2000	2000	99
279	20250625	141400	147268694	2002	2005	2005	2002	6
280	20250625	141300	147256670	2005	2005	2005	2005	1
281	20250625	141200	147254665	2010	2010	2010	2010	0
282	20250625	141100	147254665	2010	2005	2010	1999	12
283	20250625	141000	147230582	2005	2005	2005	2005	1
284	20250625	140900	147228577	2010	2010	2010	2010	0
285	20250625	140800	147228577	2010	2005	2010	2005	12
286	20250625	140700	147204507	2005	2005	2005	2005	13
287	20250625	140600	147178442	2005	2005	2005	2005	0
288	20250625	140500	147178442	2005	2005	2005	2005	0
289	20250625	140400	147178442	2005	2002	2005	2002	4
290	20250625	140300	147170431	2005	2005	2005	2005	0
291	20250625	140200	147170431	2005	2005	2005	2005	0
292	20250625	140100	147170431	2005	2005	2005	2005	0
293	20250625	140000	147170431	2005	2005	2005	2005	0
294	20250625	135900	147170431	2005	2005	2005	2005	1
295	20250625	135800	147168426	1998	1998	1998	1998	0
296	20250625	135700	147168426	1998	1999	1999	1998	100
297	20250625	135600	146968616	1997	1997	1997	1997	0
298	20250625	135500	146968616	1997	1997	1997	1997	0
299	20250625	135400	146968616	1997	1997	1997	1997	2
300	20250625	135300	146964622	1997	1997	1997	1997	0
301	20250625	135200	146964622	1997	1997	1997	1997	0
302	20250625	135100	146964622	1997	1997	1997	1997	0
303	20250625	135000	146964622	1997	1997	1997	1997	0
304	20250625	134900	146964622	1997	1997	1997	1997	0
305	20250625	134800	146964622	1997	1997	1997	1997	1
306	20250625	134700	146962625	1996	1996	1996	1996	0
307	20250625	134600	146962625	1996	1996	1996	1996	0
308	20250625	134500	146962625	1996	1996	1996	1996	0
309	20250625	134400	146962625	1996	1996	1996	1996	0
310	20250625	134300	146962625	1996	1999	1999	1996	27
311	20250625	134200	146908728	2000	2000	2000	2000	0
312	20250625	134100	146908728	2000	2000	2000	2000	0
313	20250625	134000	146908728	2000	2000	2000	2000	0
314	20250625	133900	146908728	2000	2000	2000	2000	0
315	20250625	133800	146908728	2000	2000	2000	2000	0
316	20250625	133700	146908728	2000	2005	2005	2000	642
317	20250625	133600	145624024	2010	2010	2010	2010	0
318	20250625	133500	145624024	2010	2010	2010	2010	0
319	20250625	133400	145624024	2010	2010	2010	2010	0
320	20250625	133300	145624024	2010	2005	2010	2005	202
321	20250625	133200	145219009	2010	2010	2010	2010	100
322	20250625	133100	145018009	2010	2010	2010	2010	1
323	20250625	133000	145015999	2005	2005	2005	2005	0
324	20250625	132900	145015999	2005	2005	2005	2005	0
325	20250625	132800	145015999	2005	2005	2005	2005	315
326	20250625	132700	144384424	2010	2007	2010	2007	683
327	20250625	132600	143011600	2007	2007	2007	2007	0
328	20250625	132500	143011600	2007	2007	2007	2007	0
329	20250625	132400	143011600	2007	2007	2007	2007	0
330	20250625	132300	143011600	2007	2007	2007	2007	0
331	20250625	132200	143011600	2007	2007	2007	2007	0
332	20250625	132100	143011600	2007	2007	2007	2007	0
333	20250625	132000	143011600	2007	2007	2007	2007	2
334	20250625	131900	143007586	2005	2005	2005	2005	0
335	20250625	131800	143007586	2005	2005	2005	2005	0
336	20250625	131700	143007586	2005	2005	2005	2005	29
337	20250625	131600	142949441	2015	2015	2015	2015	0
338	20250625	131500	142949441	2015	2007	2015	2007	1000
339	20250625	131400	140934747	2015	2015	2015	2015	0
340	20250625	131300	140934747	2015	2015	2015	2015	0
341	20250625	131200	140934747	2015	2015	2015	2015	0
342	20250625	131100	140934747	2015	2015	2015	2015	0
343	20250625	131000	140934747	2015	2015	2015	2015	0
344	20250625	130900	140934747	2015	2007	2015	2007	386
345	20250625	130800	140157013	2010	2010	2010	2010	0
346	20250625	130700	140157013	2010	2010	2010	2010	0
347	20250625	130600	140157013	2010	2007	2010	2007	85
348	20250625	130500	139986175	2005	2005	2005	2005	2
349	20250625	130400	139982165	2005	2005	2005	2005	7
350	20250625	130300	139968130	2015	2015	2015	2015	0
351	20250625	130200	139968130	2015	2015	2015	2015	0
352	20250625	130100	139968130	2015	2015	2015	2015	0
353	20250625	130000	139968130	2015	2015	2015	2015	1
354	20250625	125900	139966115	2015	2015	2015	2015	0
355	20250625	125800	139966115	2015	2015	2015	2015	3
356	20250625	125700	139960070	2020	2020	2020	2020	0
357	20250625	125600	139960070	2020	2015	2020	2015	495
358	20250625	125500	138960195	2020	2015	2020	2015	1001
359	20250625	125400	136943175	2015	2015	2015	2015	0
360	20250625	125300	136943175	2015	2015	2015	2015	0
361	20250625	125200	136943175	2015	2015	2015	2015	50
362	20250625	125100	136842425	2015	2015	2015	2015	79
363	20250625	125000	136683240	2015	2015	2015	2015	0
364	20250625	124900	136683240	2015	2015	2015	2015	17
365	20250625	124800	136648985	2015	2015	2015	2015	1
366	20250625	124700	136646970	2015	2010	2015	2010	4503
367	20250625	124600	127574480	2015	2015	2015	2015	0
368	20250625	124500	127574480	2015	2010	2015	2010	82
369	20250625	124400	127409650	2015	2002	2015	2002	2522
370	20250625	124300	122332723	2002	2002	2002	2002	1
371	20250625	124200	122330721	2002	2002	2002	2002	0
372	20250625	124100	122330721	2002	2000	2002	2000	4
373	20250625	124000	122322719	2002	2002	2002	2002	2
374	20250625	123900	122318715	2002	2002	2002	2002	0
375	20250625	123800	122318715	2002	2002	2002	2002	0
376	20250625	123700	122318715	2002	2002	2002	2002	1
377	20250625	123600	122316713	2000	2002	2005	2000	100
378	20250625	123500	122116227	2005	2005	2005	2005	0
379	20250625	123400	122116227	2005	2005	2005	2005	0
380	20250625	123300	122116227	2005	2002	2005	2002	10
381	20250625	123200	122096189	2005	2005	2005	2005	0
382	20250625	123100	122096189	2005	2005	2005	2005	0
383	20250625	123000	122096189	2005	2005	2005	2005	0
384	20250625	122900	122096189	2005	2005	2005	2005	0
385	20250625	122800	122096189	2005	1998	2005	1998	1650
386	20250625	122700	118797827	1998	1998	1998	1998	0
387	20250625	122600	118797827	1998	1998	1998	1998	0
388	20250625	122500	118797827	1998	1998	1998	1998	0
389	20250625	122400	118797827	1998	1997	1998	1997	126
390	20250625	122300	118546204	1996	1996	1996	1996	0
391	20250625	122200	118546204	1996	1995	1996	1995	2067
392	20250625	122100	114420539	1995	1995	1995	1995	0
393	20250625	122000	114420539	1995	1995	1995	1995	0
394	20250625	121900	114420539	1995	1995	1995	1995	0
395	20250625	121800	114420539	1995	1995	1995	1995	0
396	20250625	121700	114420539	1995	1995	1995	1995	0
397	20250625	121600	114420539	1995	1995	1995	1995	1
398	20250625	121500	114418544	1990	1990	1990	1990	0
399	20250625	121400	114418544	1990	1990	1990	1990	0
400	20250625	121300	114418544	1990	1990	1990	1990	0
401	20250625	121200	114418544	1990	1990	1990	1990	0
402	20250625	121100	114418544	1990	1990	1990	1990	0
403	20250625	121000	114418544	1990	1990	1990	1990	0
404	20250625	120900	114418544	1990	1990	1990	1990	0
405	20250625	120800	114418544	1990	1990	1990	1990	0
406	20250625	120700	114418544	1990	1991	1991	1990	411
407	20250625	120600	113600289	1994	1994	1994	1994	0
408	20250625	120500	113600289	1994	1994	1994	1994	0
409	20250625	120400	113600289	1994	1994	1994	1994	0
410	20250625	120300	113600289	1994	1994	1994	1994	0
411	20250625	120200	113600289	1994	1994	1994	1994	0
412	20250625	120100	113600289	1994	1994	1994	1994	548
413	20250625	120000	112507577	1987	1987	1987	1987	0
414	20250625	115900	112507577	1987	1987	1987	1987	0
415	20250625	115800	112507577	1987	1987	1987	1987	6
416	20250625	115700	112495655	1990	1990	1990	1990	2001
417	20250625	115600	108513665	1990	1992	1992	1990	2499
418	20250625	115500	103540510	1998	1998	1998	1998	0
419	20250625	115400	103540510	1998	1998	1998	1998	0
420	20250625	115300	103540510	1998	1998	1998	1998	0
421	20250625	115200	103540510	1998	1998	1998	1998	0
422	20250625	115100	103540510	1998	1998	1998	1998	0
423	20250625	115000	103540510	1998	1998	1998	1998	787
424	20250625	114900	101968084	1998	1998	1998	1998	223
425	20250625	114800	101522530	1998	1998	1998	1998	0
426	20250625	114700	101522530	1998	1998	1998	1998	0
427	20250625	114600	101522530	1998	1998	1998	1998	0
428	20250625	114500	101522530	1998	1998	1998	1998	16
429	20250625	114400	101490562	1998	1998	1998	1998	0
430	20250625	114300	101490562	1998	1998	1998	1998	0
431	20250625	114200	101490562	1998	1998	1998	1998	0
432	20250625	114100	101490562	1998	1998	1998	1998	0
433	20250625	114000	101490562	1998	1999	1999	1998	175
434	20250625	113900	101140738	1999	1999	1999	1999	126
435	20250625	113800	100888864	1999	1999	1999	1999	1
436	20250625	113700	100886865	1998	1998	1998	1998	0
437	20250625	113600	100886865	1998	1998	1998	1998	0
438	20250625	113500	100886865	1998	1998	1998	1998	2
439	20250625	113400	100882869	1999	1999	1999	1999	0
440	20250625	113300	100882869	1999	1999	1999	1999	0
441	20250625	113200	100882869	1999	1997	1999	1997	57
442	20250625	113100	100768937	1997	1997	1997	1997	0
443	20250625	113000	100768937	1997	1995	1997	1995	19
444	20250625	112900	100731022	1995	1995	1995	1995	0
445	20250625	112800	100731022	1995	1995	1995	1995	0
446	20250625	112700	100731022	1995	1995	1995	1995	0
447	20250625	112600	100731022	1995	1995	1995	1995	0
448	20250625	112500	100731022	1995	1995	1995	1995	1
449	20250625	112400	100729027	1995	1995	1995	1995	0
450	20250625	112300	100729027	1995	1995	1995	1995	0
451	20250625	112200	100729027	1995	1995	1995	1995	0
452	20250625	112100	100729027	1995	1995	1995	1995	0
453	20250625	112000	100729027	1995	1995	1995	1995	0
454	20250625	111900	100729027	1995	1995	1995	1995	19
455	20250625	111800	100691122	1995	1995	1995	1995	0
456	20250625	111700	100691122	1995	1995	1995	1995	0
457	20250625	111600	100691122	1995	1995	1995	1995	0
458	20250625	111500	100691122	1995	1995	1995	1995	0
459	20250625	111400	100691122	1995	1995	1995	1995	1
460	20250625	111300	100689127	1995	1995	1995	1995	0
461	20250625	111200	100689127	1995	1995	1995	1995	0
462	20250625	111100	100689127	1995	1995	1995	1995	0
463	20250625	111000	100689127	1995	1995	1995	1995	0
464	20250625	110900	100689127	1995	1995	1995	1995	0
465	20250625	110800	100689127	1995	1995	1995	1995	0
466	20250625	110700	100689127	1995	1995	1995	1995	9
467	20250625	110600	100671172	1991	1991	1991	1991	0
468	20250625	110500	100671172	1991	1991	1991	1991	0
469	20250625	110400	100671172	1991	1991	1991	1991	0
470	20250625	110300	100671172	1991	1991	1991	1991	10
471	20250625	110200	100651262	1995	1995	1995	1995	0
472	20250625	110100	100651262	1995	1995	1995	1995	0
473	20250625	110000	100651262	1995	1995	1995	1995	0
474	20250625	105900	100651262	1995	1995	1995	1995	70
475	20250625	105800	100511612	1990	1990	1990	1990	20
476	20250625	105700	100471812	1990	1990	1990	1990	0
477	20250625	105600	100471812	1990	1990	1990	1990	1
478	20250625	105500	100469822	1995	1995	1995	1995	50
479	20250625	105400	100370072	1995	1995	1995	1995	0
480	20250625	105300	100370072	1995	1995	1995	1995	0
481	20250625	105200	100370072	1995	1995	1995	1995	10
482	20250625	105100	100350122	1995	1993	1995	1993	611
483	20250625	105000	99131701	1988	1988	1988	1988	0
484	20250625	104900	99131701	1988	1988	1988	1988	82
485	20250625	104800	98968685	1988	1989	1989	1988	600
486	20250625	104700	97775385	1988	1988	1988	1988	203
487	20250625	104600	97371821	1994	1994	1994	1994	0
488	20250625	104500	97371821	1994	1994	1994	1994	0
489	20250625	104400	97371821	1994	1994	1994	1994	0
490	20250625	104300	97371821	1994	1994	1994	1994	1
491	20250625	104200	97369827	1985	2005	2005	1980	4238
492	20250625	104100	88901101	2007	2007	2007	2007	0
493	20250625	104000	88901101	2007	2010	2010	2007	365
494	20250625	103900	88167457	2015	2010	2015	2010	59
495	20250625	103800	88048629	2020	2010	2020	2010	2118
496	20250625	103700	83789584	2010	2007	2010	2007	582
497	20250625	103600	82619779	2005	2005	2007	2005	425
498	20250625	103500	81767530	2005	2002	2010	2002	1012
499	20250625	103400	79734120	2002	2002	2002	2002	2
500	20250625	103300	79730116	2002	2000	2005	2000	1160
501	20250625	103200	77410103	2000	2000	2000	1993	1611
502	20250625	103100	74198414	2000	2000	2000	2000	0
503	20250625	103000	74198414	2000	2000	2000	2000	1
504	20250625	102900	74196414	1998	2005	2010	1998	1196
505	20250625	102800	71803829	2015	1992	2015	1992	11544
506	20250625	102700	48719022	1992	1991	1992	1991	2068
507	20250625	102600	44599740	1991	1991	1991	1991	5000
508	20250625	102500	34644740	1991	1991	1991	1991	0
509	20250625	102400	34644740	1991	1991	1991	1991	0
510	20250625	102300	34644740	1991	1986	1991	1986	4000
511	20250625	102200	26682865	1986	1984	1986	1984	1000
512	20250625	102100	24698189	1984	1984	1984	1984	0
513	20250625	102000	24698189	1984	1984	1984	1984	0
514	20250625	101900	24698189	1984	1984	1984	1984	0
515	20250625	101800	24698189	1984	1984	1984	1984	0
516	20250625	101700	24698189	1984	1984	1984	1984	1
517	20250625	101600	24696205	1978	1984	1984	1978	718
518	20250625	101500	23275449	1985	1985	1985	1985	0
519	20250625	101400	23275449	1985	1985	1985	1985	1
520	20250625	101300	23273464	1986	1986	1986	1986	0
521	20250625	101200	23273464	1986	1986	1986	1986	0
522	20250625	101100	23273464	1986	1986	1986	1986	0
523	20250625	101000	23273464	1986	1987	1987	1986	204
524	20250625	100900	22868316	1987	1987	1987	1987	406
525	20250625	100800	22061594	1990	1990	1990	1990	0
526	20250625	100700	22061594	1990	1990	1990	1990	0
527	20250625	100600	22061594	1990	1990	1990	1990	0
528	20250625	100500	22061594	1990	1990	1990	1990	0
529	20250625	100400	22061594	1990	1990	1990	1990	0
530	20250625	100300	22061594	1990	1990	1990	1990	20
531	20250625	100200	22021794	1990	1990	1990	1990	0
532	20250625	100100	22021794	1990	1990	1990	1990	0
533	20250625	100000	22021794	1990	1985	1990	1985	2
534	20250625	095900	22017819	1990	1990	1990	1990	0
535	20250625	095800	22017819	1990	1990	1990	1990	0
536	20250625	095700	22017819	1990	1990	1990	1990	0
537	20250625	095600	22017819	1990	1988	1990	1988	505
538	20250625	095500	21013865	1990	1990	1990	1990	2
539	20250625	095400	21009885	1990	1988	1990	1988	180
540	20250625	095300	20651690	1988	1988	1988	1988	0
541	20250625	095200	20651690	1988	1988	1988	1988	1
542	20250625	095100	20649702	1987	1987	1987	1987	0
543	20250625	095000	20649702	1987	1987	1987	1987	1
544	20250625	094900	20647715	1986	1986	1986	1986	0
545	20250625	094800	20647715	1986	1986	1986	1986	1
546	20250625	094700	20645729	1985	1985	1985	1985	1
547	20250625	094600	20643744	1984	1984	1984	1984	0
548	20250625	094500	20643744	1984	1984	1984	1984	3
549	20250625	094400	20637792	1981	1981	1981	1981	0
550	20250625	094300	20637792	1981	1981	1981	1981	0
551	20250625	094200	20637792	1981	1981	1981	1981	176
552	20250625	094100	20289136	1981	1981	1981	1981	23
553	20250625	094000	20243573	1981	1981	1981	1981	9
554	20250625	093900	20225744	1981	1981	1981	1981	105
555	20250625	093800	20017739	1980	1981	1981	1980	89
556	20250625	093700	19841432	1984	1984	1984	1984	1
557	20250625	093600	19839448	1984	1984	1984	1984	0
558	20250625	093500	19839448	1984	1982	1984	1982	3
559	20250625	093400	19833499	1981	1979	1981	1979	441
560	20250625	093300	18960757	1977	1977	1977	1977	0
561	20250625	093200	18960757	1977	1977	1977	1977	0
562	20250625	093100	18960757	1977	1977	1977	1976	144
563	20250625	093000	18676121	1977	1979	1979	1977	1149
564	20250625	092900	16403526	1979	1983	1983	1979	2708
565	20250625	092800	11040686	1983	1983	1983	1983	213
566	20250625	092700	10618307	1983	1983	1983	1983	408
567	20250625	092600	9809243	1991	1991	1991	1991	0
568	20250625	092500	9809243	1991	1991	1991	1991	0
569	20250625	092400	9809243	1991	1991	1991	1991	0
570	20250625	092300	9809243	1991	1991	1991	1991	0
571	20250625	092200	9809243	1991	1991	1991	1991	0
572	20250625	092100	9809243	1991	1991	1991	1991	0
573	20250625	092000	9809243	1991	1991	1991	1991	291
574	20250625	091900	9229862	1982	1982	1982	1982	0
575	20250625	091800	9229862	1982	1982	1982	1982	0
576	20250625	091700	9229862	1982	1982	1982	1982	0
577	20250625	091600	9229862	1982	1982	1982	1982	5
578	20250625	091500	9219952	1991	1990	1991	1981	1357
579	20250625	091400	6523182	1981	1981	1981	1981	0
580	20250625	091300	6523182	1981	1990	1990	1981	59
581	20250625	091200	6406222	1981	1981	1981	1981	0
582	20250625	091100	6406222	1981	1981	1981	1981	7
583	20250625	091000	6392355	1980	1983	1983	1980	1000
584	20250625	090900	4411658	1982	1982	1982	1982	0
585	20250625	090800	4411658	1982	1985	1985	1982	198
586	20250625	090700	4018986	1991	1991	1991	1991	0
587	20250625	090600	4018986	1991	1991	1991	1991	0
588	20250625	090500	4018986	1991	1993	1993	1991	342
589	20250625	090400	3337562	1999	1999	1999	1999	164
590	20250625	090300	3009726	1999	1995	1999	1995	784
591	20250625	090200	1443346	1991	1995	1995	1990	24
592	20250625	090100	1395539	1995	1991	1995	1991	243
593	20250625	090000	911630	1990	1991	1991	1990	458