KissMeData/001780/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	182000	1281055420	1970	1970	1970	1970	23619
3	20250408	181900	1281055420	1970	1970	1970	1970	0
4	20250408	181800	1281055420	1970	1970	1970	1970	0
5	20250408	181700	1281055420	1970	1970	1970	1970	0
6	20250408	181600	1281055420	1970	1970	1970	1970	0
7	20250408	181500	1281055420	1970	1970	1970	1970	0
8	20250408	181400	1281055420	1970	1970	1970	1970	0
9	20250408	181300	1281055420	1970	1970	1970	1970	0
10	20250408	181200	1281055420	1970	1970	1970	1970	0
11	20250408	181100	1281055420	1970	1970	1970	1970	0
12	20250408	181000	1281055420	1970	1970	1970	1970	0
13	20250408	180900	1281055420	1970	1970	1970	1970	0
14	20250408	180800	1281055420	1970	1970	1970	1970	0
15	20250408	180700	1281055420	1970	1970	1970	1970	0
16	20250408	180600	1281055420	1970	1970	1970	1970	0
17	20250408	180500	1281055420	1970	1970	1970	1970	0
18	20250408	180400	1281055420	1970	1970	1970	1970	0
19	20250408	180300	1281055420	1970	1970	1970	1970	0
20	20250408	180200	1281055420	1970	1970	1970	1970	0
21	20250408	180100	1281055420	1970	1970	1970	1970	0
22	20250408	180000	1281055420	1970	1970	1970	1970	0
23	20250408	175900	1281055420	1970	1970	1970	1970	0
24	20250408	175800	1281055420	1970	1970	1970	1970	0
25	20250408	175700	1281055420	1970	1970	1970	1970	0
26	20250408	175600	1281055420	1970	1970	1970	1970	0
27	20250408	175500	1281055420	1970	1970	1970	1970	0
28	20250408	175400	1281055420	1970	1970	1970	1970	0
29	20250408	175300	1281055420	1970	1970	1970	1970	0
30	20250408	175200	1281055420	1970	1970	1970	1970	0
31	20250408	175100	1281055420	1970	1970	1970	1970	0
32	20250408	175000	1281055420	1970	1970	1970	1970	23619
33	20250408	174900	1281055420	1970	1970	1970	1970	0
34	20250408	174800	1281055420	1970	1970	1970	1970	0
35	20250408	174700	1281055420	1970	1970	1970	1970	0
36	20250408	174600	1281055420	1970	1970	1970	1970	0
37	20250408	174500	1281055420	1970	1970	1970	1970	0
38	20250408	174400	1281055420	1970	1970	1970	1970	0
39	20250408	174300	1281055420	1970	1970	1970	1970	0
40	20250408	174200	1281055420	1970	1970	1970	1970	0
41	20250408	174100	1281055420	1970	1970	1970	1970	0
42	20250408	174000	1281055420	1970	1970	1970	1970	0
43	20250408	173900	1281055420	1970	1970	1970	1970	0
44	20250408	173800	1281055420	1970	1970	1970	1970	0
45	20250408	173700	1281055420	1970	1970	1970	1970	0
46	20250408	173600	1281055420	1970	1970	1970	1970	0
47	20250408	173500	1281055420	1970	1970	1970	1970	0
48	20250408	173400	1281055420	1970	1970	1970	1970	0
49	20250408	173300	1281055420	1970	1970	1970	1970	0
50	20250408	173200	1281055420	1970	1970	1970	1970	0
51	20250408	173100	1281055420	1970	1970	1970	1970	0
52	20250408	173000	1281055420	1970	1970	1970	1970	0
53	20250408	172900	1281055420	1970	1970	1970	1970	0
54	20250408	172800	1281055420	1970	1970	1970	1970	0
55	20250408	172700	1281055420	1970	1970	1970	1970	0
56	20250408	172600	1281055420	1970	1970	1970	1970	0
57	20250408	172500	1281055420	1970	1970	1970	1970	0
58	20250408	172400	1281055420	1970	1970	1970	1970	0
59	20250408	172300	1281055420	1970	1970	1970	1970	0
60	20250408	172200	1281055420	1970	1970	1970	1970	0
61	20250408	172100	1281055420	1970	1970	1970	1970	0
62	20250408	172000	1281055420	1970	1970	1970	1970	23619
63	20250408	171900	1281055420	1970	1970	1970	1970	0
64	20250408	171800	1281055420	1970	1970	1970	1970	0
65	20250408	171700	1281055420	1970	1970	1970	1970	0
66	20250408	171600	1281055420	1970	1970	1970	1970	0
67	20250408	171500	1281055420	1970	1970	1970	1970	0
68	20250408	171400	1281055420	1970	1970	1970	1970	0
69	20250408	171300	1281055420	1970	1970	1970	1970	0
70	20250408	171200	1281055420	1970	1970	1970	1970	0
71	20250408	171100	1281055420	1970	1970	1970	1970	0
72	20250408	171000	1281055420	1970	1970	1970	1970	0
73	20250408	170900	1281055420	1970	1970	1970	1970	0
74	20250408	170800	1281055420	1970	1970	1970	1970	0
75	20250408	170700	1281055420	1970	1970	1970	1970	0
76	20250408	170600	1281055420	1970	1970	1970	1970	0
77	20250408	170500	1281055420	1970	1970	1970	1970	0
78	20250408	170400	1281055420	1970	1970	1970	1970	0
79	20250408	170300	1281055420	1970	1970	1970	1970	0
80	20250408	170200	1281055420	1970	1970	1970	1970	0
81	20250408	170100	1281055420	1970	1970	1970	1970	0
82	20250408	170000	1281055420	1970	1970	1970	1970	0
83	20250408	165900	1281055420	1970	1970	1970	1970	0
84	20250408	165800	1281055420	1970	1970	1970	1970	0
85	20250408	165700	1281055420	1970	1970	1970	1970	0
86	20250408	165600	1281055420	1970	1970	1970	1970	0
87	20250408	165500	1281055420	1970	1970	1970	1970	0
88	20250408	165400	1281055420	1970	1970	1970	1970	0
89	20250408	165300	1281055420	1970	1970	1970	1970	0
90	20250408	165200	1281055420	1970	1970	1970	1970	0
91	20250408	165100	1281055420	1970	1970	1970	1970	0
92	20250408	165000	1281055420	1970	1970	1970	1970	23619
93	20250408	164900	1281055420	1970	1970	1970	1970	0
94	20250408	164800	1281055420	1970	1970	1970	1970	0
95	20250408	164700	1281055420	1970	1970	1970	1970	0
96	20250408	164600	1281055420	1970	1970	1970	1970	0
97	20250408	164500	1281055420	1970	1970	1970	1970	0
98	20250408	164400	1281055420	1970	1970	1970	1970	0
99	20250408	164300	1281055420	1970	1970	1970	1970	0
100	20250408	164200	1281055420	1970	1970	1970	1970	0
101	20250408	164100	1281055420	1970	1970	1970	1970	0
102	20250408	164000	1281055420	1970	1970	1970	1970	0
103	20250408	163900	1281055420	1970	1970	1970	1970	0
104	20250408	163800	1281055420	1970	1970	1970	1970	0
105	20250408	163700	1281055420	1970	1970	1970	1970	0
106	20250408	163600	1281055420	1970	1970	1970	1970	0
107	20250408	163500	1281055420	1970	1970	1970	1970	0
108	20250408	163400	1281055420	1970	1970	1970	1970	0
109	20250408	163300	1281055420	1970	1970	1970	1970	0
110	20250408	163200	1281055420	1970	1970	1970	1970	0
111	20250408	163100	1281055420	1970	1970	1970	1970	0
112	20250408	163000	1281055420	1970	1970	1970	1970	0
113	20250408	162900	1281055420	1970	1970	1970	1970	0
114	20250408	162800	1281055420	1970	1970	1970	1970	0
115	20250408	162700	1281055420	1970	1970	1970	1970	0
116	20250408	162600	1281055420	1970	1970	1970	1970	0
117	20250408	162500	1281055420	1970	1970	1970	1970	0
118	20250408	162400	1281055420	1970	1970	1970	1970	0
119	20250408	162300	1281055420	1970	1970	1970	1970	0
120	20250408	162200	1281055420	1970	1970	1970	1970	0
121	20250408	162100	1281055420	1970	1970	1970	1970	0
122	20250408	162000	1281055420	1970	1970	1970	1970	23619
123	20250408	161900	1281055420	1970	1970	1970	1970	0
124	20250408	161800	1281055420	1970	1970	1970	1970	0
125	20250408	161700	1281055420	1970	1970	1970	1970	0
126	20250408	161600	1281055420	1970	1970	1970	1970	0
127	20250408	161500	1281055420	1970	1970	1970	1970	0
128	20250408	161400	1281055420	1970	1970	1970	1970	0
129	20250408	161300	1281055420	1970	1970	1970	1970	0
130	20250408	161200	1281055420	1970	1970	1970	1970	0
131	20250408	161100	1281055420	1970	1970	1970	1970	0
132	20250408	161000	1281055420	1970	1970	1970	1970	0
133	20250408	160900	1281055420	1970	1970	1970	1970	0
134	20250408	160800	1281055420	1970	1970	1970	1970	0
135	20250408	160700	1281055420	1970	1970	1970	1970	0
136	20250408	160600	1281055420	1970	1970	1970	1970	0
137	20250408	160500	1281055420	1970	1970	1970	1970	0
138	20250408	160400	1281055420	1970	1970	1970	1970	0
139	20250408	160300	1281055420	1970	1970	1970	1970	0
140	20250408	160200	1281055420	1970	1970	1970	1970	0
141	20250408	160100	1281055420	1970	1970	1970	1970	0
142	20250408	160000	1281055420	1970	1970	1970	1970	0
143	20250408	155900	1281055420	1970	1970	1970	1970	0
144	20250408	155800	1281055420	1970	1970	1970	1970	0
145	20250408	155700	1281055420	1970	1970	1970	1970	0
146	20250408	155600	1281055420	1970	1970	1970	1970	0
147	20250408	155500	1281055420	1970	1970	1970	1970	0
148	20250408	155400	1281055420	1970	1970	1970	1970	0
149	20250408	155300	1281055420	1970	1970	1970	1970	0
150	20250408	155200	1281055420	1970	1970	1970	1970	0
151	20250408	155100	1281055420	1970	1970	1970	1970	0
152	20250408	155000	1281055420	1970	1970	1970	1970	23619
153	20250408	154900	1281055420	1970	1970	1970	1970	0
154	20250408	154800	1281055420	1970	1970	1970	1970	0
155	20250408	154700	1281055420	1970	1970	1970	1970	0
156	20250408	154600	1281055420	1970	1970	1970	1970	0
157	20250408	154500	1281055420	1970	1970	1970	1970	0
158	20250408	154400	1281055420	1970	1970	1970	1970	0
159	20250408	154300	1281055420	1970	1970	1970	1970	0
160	20250408	154200	1281055420	1970	1970	1970	1970	0
161	20250408	154100	1281055420	1970	1970	1970	1970	0
162	20250408	154000	1281055420	1970	1970	1970	1970	0
163	20250408	153900	1281055420	1970	1970	1970	1970	0
164	20250408	153800	1281055420	1970	1970	1970	1970	0
165	20250408	153700	1281055420	1970	1970	1970	1970	0
166	20250408	153600	1281055420	1970	1970	1970	1970	0
167	20250408	153500	1281055420	1970	1970	1970	1970	0
168	20250408	153400	1281055420	1970	1970	1970	1970	0
169	20250408	153300	1281055420	1970	1970	1970	1970	0
170	20250408	153200	1281055420	1970	1970	1970	1970	0
171	20250408	153100	1281055420	1970	1970	1970	1970	0
172	20250408	153000	1281055420	1970	1970	1970	1970	23619
173	20250408	152900	1234525990	1973	1973	1973	1973	0
174	20250408	152800	1234525990	1973	1973	1973	1973	0
175	20250408	152700	1234525990	1973	1973	1973	1973	0
176	20250408	152600	1234525990	1973	1973	1973	1973	0
177	20250408	152500	1234525990	1973	1973	1973	1973	0
178	20250408	152400	1234525990	1973	1973	1973	1973	0
179	20250408	152300	1234525990	1973	1973	1973	1973	0
180	20250408	152200	1234525990	1973	1973	1973	1973	0
181	20250408	152100	1234525990	1973	1973	1973	1973	0
182	20250408	152000	1234525990	1973	1973	1973	1973	0
183	20250408	151900	1234525990	1973	1974	1977	1973	1173
184	20250408	151800	1232209995	1973	1975	1975	1973	1798
185	20250408	151700	1228661526	1975	1974	1975	1974	12
186	20250408	151600	1228637828	1975	1975	1975	1975	2
187	20250408	151500	1228633878	1974	1978	1979	1974	1716
188	20250408	151400	1225245185	1979	1979	1979	1979	16
189	20250408	151300	1225213521	1979	1979	1979	1978	255
190	20250408	151200	1224708920	1979	1979	1979	1979	269
191	20250408	151100	1224176569	1979	1978	1979	1978	1783
192	20250408	151000	1220649401	1978	1977	1978	1977	1138
193	20250408	150900	1218399572	1976	1974	1977	1974	1202
194	20250408	150800	1216024513	1974	1975	1976	1973	905
195	20250408	150700	1214237548	1976	1976	1976	1976	47
196	20250408	150600	1214144676	1976	1976	1976	1976	459
197	20250408	150500	1213237692	1976	1976	1976	1976	18
198	20250408	150400	1213202124	1976	1973	1976	1973	291
199	20250408	150300	1212627975	1973	1977	1978	1972	745
200	20250408	150200	1211156272	1977	1978	1978	1977	1305
201	20250408	150100	1208576162	1978	1978	1978	1978	14
202	20250408	150000	1208548470	1978	1978	1978	1977	105
203	20250408	145900	1208340880	1978	1978	1978	1977	709
204	20250408	145800	1206938668	1977	1977	1978	1971	4677
205	20250408	145700	1197707783	1977	1977	1977	1973	3055
206	20250408	145600	1191678782	1977	1975	1977	1975	237
207	20250408	145500	1191210251	1975	1974	1975	1974	234
208	20250408	145400	1190748207	1974	1973	1974	1973	156
209	20250408	145300	1190440266	1973	1973	1973	1973	60
210	20250408	145200	1190321886	1973	1973	1974	1973	198
211	20250408	145100	1189931229	1973	1972	1973	1971	4963
212	20250408	145000	1180143912	1972	1972	1974	1972	2893
213	20250408	144900	1174438890	1973	1973	1973	1972	3666
214	20250408	144800	1167208596	1974	1977	1977	1974	5152
215	20250408	144700	1157033595	1976	1978	1978	1976	1968
216	20250408	144600	1153144809	1978	1978	1978	1978	2
217	20250408	144500	1153140853	1978	1977	1978	1976	1045
218	20250408	144400	1151074935	1978	1978	1978	1977	86
219	20250408	144300	1150904900	1978	1978	1978	1978	12
220	20250408	144200	1150881164	1978	1977	1978	1977	604
221	20250408	144100	1149686754	1975	1977	1977	1975	53
222	20250408	144000	1149582073	1977	1976	1977	1975	531
223	20250408	143900	1148532882	1977	1976	1977	1976	1704
224	20250408	143800	1145164678	1977	1977	1978	1977	2592
225	20250408	143700	1140039992	1978	1978	1978	1978	412
226	20250408	143600	1139225056	1978	1977	1978	1977	438
227	20250408	143500	1138358792	1978	1979	1979	1978	2511
228	20250408	143400	1133390031	1979	1978	1979	1978	337
229	20250408	143300	1132723433	1979	1980	1980	1979	543
230	20250408	143200	1131648799	1980	1979	1980	1979	373
231	20250408	143100	1130910630	1979	1979	1979	1978	3445
232	20250408	143000	1124093475	1979	1979	1979	1979	8
233	20250408	142900	1124077643	1979	1979	1979	1979	0
234	20250408	142800	1124077643	1979	1979	1979	1978	1268
235	20250408	142700	1121569282	1979	1979	1979	1979	494
236	20250408	142600	1120591656	1980	1980	1980	1980	732
237	20250408	142500	1119142296	1981	1981	1981	1981	504
238	20250408	142400	1118143872	1981	1980	1981	1980	603
239	20250408	142300	1116949929	1980	1981	1981	1980	312
240	20250408	142200	1116332167	1980	1980	1980	1980	328
241	20250408	142100	1115682727	1980	1980	1980	1980	12
242	20250408	142000	1115658967	1980	1981	1981	1980	16537
243	20250408	141900	1082912495	1981	1981	1981	1980	349
244	20250408	141800	1082221176	1981	1982	1982	1981	2590
245	20250408	141700	1077090286	1982	1982	1982	1982	7
246	20250408	141600	1077076412	1982	1981	1982	1981	1033
247	20250408	141500	1075030038	1981	1982	1982	1981	2438
248	20250408	141400	1070198176	1982	1982	1982	1982	88
249	20250408	141300	1070023760	1983	1983	1983	1983	1062
250	20250408	141200	1067917814	1982	1983	1983	1982	436
251	20250408	141100	1067053652	1983	1984	1984	1983	719
252	20250408	141000	1065627166	1985	1985	1985	1985	500
253	20250408	140900	1064634666	1985	1985	1985	1984	534
254	20250408	140800	1063574699	1985	1985	1985	1985	1009
255	20250408	140700	1061571834	1985	1985	1985	1985	27
256	20250408	140600	1061518239	1984	1985	1985	1984	1620
257	20250408	140500	1058303368	1986	1986	1986	1986	60
258	20250408	140400	1058184208	1986	1986	1986	1986	214
259	20250408	140300	1057759204	1987	1987	1987	1987	0
260	20250408	140200	1057759204	1987	1987	1987	1987	503
261	20250408	140100	1056759743	1987	1987	1987	1987	1319
262	20250408	140000	1054138890	1987	1987	1987	1987	600
263	20250408	135900	1052946690	1987	1987	1987	1987	13
264	20250408	135800	1052920859	1987	1986	1987	1986	141
265	20250408	135700	1052640797	1986	1986	1986	1986	0
266	20250408	135600	1052640797	1986	1986	1986	1986	0
267	20250408	135500	1052640797	1986	1985	1986	1985	42
268	20250408	135400	1052557409	1986	1986	1986	1986	0
269	20250408	135300	1052557409	1986	1986	1986	1986	0
270	20250408	135200	1052557409	1986	1985	1986	1985	286
271	20250408	135100	1051989688	1985	1984	1985	1984	67
272	20250408	135000	1051856755	1983	1983	1983	1983	1570
273	20250408	134900	1048743445	1983	1983	1983	1983	60
274	20250408	134800	1048624465	1982	1983	1983	1982	508
275	20250408	134700	1047617601	1982	1982	1982	1982	936
276	20250408	134600	1045762449	1982	1982	1982	1982	510
277	20250408	134500	1044751629	1981	1981	1982	1981	1520
278	20250408	134400	1041739082	1982	1982	1982	1982	100
279	20250408	134300	1041540882	1982	1982	1982	1982	1313
280	20250408	134200	1038938516	1982	1982	1982	1982	497
281	20250408	134100	1037953462	1983	1983	1983	1983	6
282	20250408	134000	1037941564	1982	1983	1983	1982	156
283	20250408	133900	1037632222	1983	1983	1983	1982	140
284	20250408	133800	1037354641	1983	1983	1983	1983	27
285	20250408	133700	1037301100	1983	1982	1983	1982	178
286	20250408	133600	1036948236	1982	1982	1982	1982	2200
287	20250408	133500	1032587836	1982	1984	1984	1982	9530
288	20250408	133400	1013694557	1984	1984	1984	1984	86
289	20250408	133300	1013523933	1984	1984	1984	1984	1000
290	20250408	133200	1011539933	1984	1987	1987	1984	732
291	20250408	133100	1010086815	1987	1986	1987	1986	366
292	20250408	133000	1009359877	1985	1985	1985	1985	921
293	20250408	132900	1007531692	1984	1984	1984	1984	50
294	20250408	132800	1007432492	1985	1985	1985	1984	1535
295	20250408	132700	1004386945	1985	1985	1985	1985	0
296	20250408	132600	1004386945	1985	1986	1986	1985	645
297	20250408	132500	1003106570	1985	1986	1986	1985	2258
298	20250408	132400	998623682	1987	1987	1987	1987	302
299	20250408	132300	998023608	1990	1995	1995	1990	489
300	20250408	132200	997049498	1997	1997	1997	1997	0
301	20250408	132100	997049498	1997	1988	1998	1988	1095
302	20250408	132000	994869367	1988	1988	1988	1988	119
303	20250408	131900	994632795	1988	1989	1989	1988	1399
304	20250408	131800	991851283	1988	1989	1991	1988	1057
305	20250408	131700	989749306	1988	1988	1988	1988	19
306	20250408	131600	989711534	1988	1988	1988	1988	1173
307	20250408	131500	987379610	1987	1987	1987	1987	1291
308	20250408	131400	984814393	1987	1986	1987	1986	51
309	20250408	131300	984713106	1986	1985	1986	1985	899
310	20250408	131200	982928217	1984	1985	1985	1984	197
311	20250408	131100	982537352	1985	1985	1985	1984	1280
312	20250408	131000	979997052	1985	1985	1985	1984	144
313	20250408	130900	979711312	1985	1984	1985	1984	1221
314	20250408	130800	977287664	1984	1984	1985	1983	2457
315	20250408	130700	972412994	1984	1984	1984	1984	171
316	20250408	130600	972073730	1984	1984	1984	1984	99
317	20250408	130500	971877314	1984	1985	1985	1984	1002
318	20250408	130400	969888345	1985	1986	1986	1985	1900
319	20250408	130300	966115339	1988	1988	1988	1986	2701
320	20250408	130200	960750262	1989	1989	1989	1989	11
321	20250408	130100	960728383	1990	1989	1990	1989	6207
322	20250408	130000	948377453	1989	1989	1989	1989	82
323	20250408	125900	948214355	1989	1989	1989	1989	2300
324	20250408	125800	943639655	1990	1990	1990	1990	8
325	20250408	125700	943623735	1990	1990	1990	1990	101
326	20250408	125600	943422745	1990	1990	1990	1989	2759
327	20250408	125500	937933783	1990	1991	1991	1990	4295
328	20250408	125400	929384733	1990	1991	1991	1990	958
329	20250408	125300	927478208	1991	1991	1991	1991	10
330	20250408	125200	927458298	1991	1994	1994	1990	567
331	20250408	125100	926329448	1990	1993	1993	1990	13478
332	20250408	125000	899480942	1993	1995	1995	1993	1250
333	20250408	124900	896988363	1995	1995	1995	1995	0
334	20250408	124800	896988363	1995	1995	1996	1995	476
335	20250408	124700	896038737	1996	1996	1996	1996	9
336	20250408	124600	896020773	1995	1995	1995	1995	2098
337	20250408	124500	891835263	1996	1994	1996	1994	150
338	20250408	124400	891535915	1994	1994	1994	1994	20
339	20250408	124300	891496035	1996	1996	1996	1996	542
340	20250408	124200	890414203	1995	1995	1995	1995	140
341	20250408	124100	890134903	1995	1994	1995	1994	896
342	20250408	124000	888347419	1995	1994	1995	1994	635
343	20250408	123900	887081129	1994	1994	1994	1994	1030
344	20250408	123800	885027309	1994	1994	1995	1994	232
345	20250408	123700	884564694	1995	1995	1995	1995	1022
346	20250408	123600	882525804	1994	1995	1995	1994	5538
347	20250408	123500	871478280	1995	1995	1996	1995	65
348	20250408	123400	871348604	1996	1996	1996	1996	42
349	20250408	123300	871264772	1996	1996	1996	1996	35
350	20250408	123200	871194912	1996	1996	1996	1996	2508
351	20250408	123100	866188944	1997	1997	1997	1997	0
352	20250408	123000	866188944	1997	1997	1997	1997	5
353	20250408	122900	866178959	1998	1998	1998	1998	0
354	20250408	122800	866178959	1998	1997	1998	1996	1412
355	20250408	122700	863359199	1997	1997	1997	1997	1
356	20250408	122600	863357202	1997	1997	1997	1997	0
357	20250408	122500	863357202	1997	1997	1997	1997	15
358	20250408	122400	863327247	1997	1997	1997	1997	0
359	20250408	122300	863327247	1997	1997	1997	1997	0
360	20250408	122200	863327247	1997	1997	1997	1996	132
361	20250408	122100	863063773	1996	1996	1996	1996	0
362	20250408	122000	863063773	1996	1996	1996	1996	594
363	20250408	121900	861878149	1997	1997	1997	1997	1000
364	20250408	121800	859881149	1997	1997	1997	1996	162
365	20250408	121700	859557740	1996	1995	1996	1995	5944
366	20250408	121600	847693913	1995	1996	1996	1995	500
367	20250408	121500	846695963	1996	1997	1997	1996	1262
368	20250408	121400	844176998	1997	1997	1997	1997	4
369	20250408	121300	844169010	1997	1999	1999	1997	13
370	20250408	121200	844143041	1999	1999	1999	1999	28
371	20250408	121100	844087069	1999	1999	1999	1999	476
372	20250408	121000	843135545	1999	1999	1999	1999	1
373	20250408	120900	843133546	1999	1999	1999	1999	0
374	20250408	120800	843133546	1999	2000	2000	1999	61
375	20250408	120700	843011606	2000	2000	2000	2000	2
376	20250408	120600	843007606	2000	1999	2000	1999	477
377	20250408	120500	842054052	1999	2000	2000	1999	422
378	20250408	120400	841210473	1999	1999	1999	1999	183
379	20250408	120300	840844656	1999	1999	1999	1999	1
380	20250408	120200	840842657	2000	2000	2000	2000	0
381	20250408	120100	840842657	2000	2000	2000	2000	1
382	20250408	120000	840840657	1999	1998	1999	1997	504
383	20250408	115900	839833268	1997	1997	1997	1997	1004
384	20250408	115800	837828280	1997	1997	1997	1997	8
385	20250408	115700	837812304	1996	1996	1997	1996	1142
386	20250408	115600	835532871	1996	1996	1996	1996	1039
387	20250408	115500	833459027	1995	1997	1997	1995	478
388	20250408	115400	832505026	1997	1996	1997	1996	1696
389	20250408	115300	829119801	1997	1999	1999	1997	202
390	20250408	115200	828716405	1998	1998	1998	1998	90
391	20250408	115100	828536585	1999	1999	1999	1997	62
392	20250408	115000	828412767	1999	1998	1999	1997	405
393	20250408	114900	827603928	2000	2000	2000	2000	7
394	20250408	114800	827589928	1998	1998	1998	1998	248
395	20250408	114700	827094424	2000	1999	2000	1999	11
396	20250408	114600	827072434	1998	1999	1999	1998	8
397	20250408	114500	827056449	1998	1997	1998	1997	1690
398	20250408	114400	823680160	1997	2000	2000	1997	3379
399	20250408	114300	816931014	2000	2005	2005	2000	1502
400	20250408	114200	813927009	2000	1999	2000	1999	1694
401	20250408	114100	810539165	1999	1999	1999	1999	410
402	20250408	114000	809719575	2000	2000	2000	1999	161
403	20250408	113900	809397675	2000	2000	2000	2000	7
404	20250408	113800	809383675	1999	1999	1999	1999	200
405	20250408	113700	808983875	2000	2000	2000	2000	1
406	20250408	113600	808981875	2000	2000	2000	2000	6
407	20250408	113500	808969875	1998	1998	1998	1998	7
408	20250408	113400	808955889	1998	2000	2000	1998	3181
409	20250408	113300	802595886	2005	2005	2005	2005	1
410	20250408	113200	802593881	2005	2005	2005	2005	5
411	20250408	113100	802583856	2005	2005	2005	2005	0
412	20250408	113000	802583856	2005	2005	2005	2005	25
413	20250408	112900	802533731	2010	2005	2010	2005	6
414	20250408	112800	802521676	2010	2005	2010	2005	1000
415	20250408	112700	800516651	2005	2000	2005	2000	262
416	20250408	112600	799992646	2000	2000	2000	2000	0
417	20250408	112500	799992646	2000	2000	2000	2000	649
418	20250408	112400	798694646	2000	2000	2000	2000	102
419	20250408	112300	798490646	2000	2000	2000	2000	0
420	20250408	112200	798490646	2000	2000	2000	2000	0
421	20250408	112100	798490646	2000	2005	2005	2000	497
422	20250408	112000	797496516	2005	2005	2005	2005	0
423	20250408	111900	797496516	2005	2005	2005	2005	73
424	20250408	111800	797350151	2005	2000	2005	2000	187
425	20250408	111700	796975651	2000	2000	2000	2000	6
426	20250408	111600	796963651	2000	2000	2000	2000	102
427	20250408	111500	796759651	2000	2000	2000	2000	0
428	20250408	111400	796759651	2000	2000	2000	2000	769
429	20250408	111300	795221651	2000	2000	2000	2000	3
430	20250408	111200	795215651	2000	2000	2000	2000	1544
431	20250408	111100	792127651	2000	2000	2000	2000	0
432	20250408	111000	792127651	2000	2000	2000	2000	0
433	20250408	110900	792127651	2000	2000	2000	1999	4195
434	20250408	110800	783738455	2000	2010	2010	2000	313
435	20250408	110700	783112095	2005	2005	2005	2005	145
436	20250408	110600	782821370	2010	2010	2010	2010	0
437	20250408	110500	782821370	2010	2010	2010	2010	1
438	20250408	110400	782819360	2005	2005	2005	2005	12
439	20250408	110300	782795300	2010	2010	2010	2010	35
440	20250408	110200	782724950	2010	2010	2010	2010	0
441	20250408	110100	782724950	2010	2010	2010	2010	0
442	20250408	110000	782724950	2010	2010	2010	2010	38
443	20250408	105900	782648570	2010	2007	2010	2007	352
444	20250408	105800	781941350	2010	2010	2010	2010	2
445	20250408	105700	781937330	2010	2010	2010	2005	217
446	20250408	105600	781502235	2000	2000	2010	2000	8
447	20250408	105500	781486200	2005	2010	2010	2000	81
448	20250408	105400	781323735	2010	2010	2010	2010	921
449	20250408	105300	779472525	2010	2010	2010	2010	505
450	20250408	105200	778457475	2010	2005	2010	2005	9088
451	20250408	105100	760236030	2005	2005	2005	2005	13620
452	20250408	105000	732927930	2005	2005	2005	2005	3
453	20250408	104900	732921915	2005	2000	2005	2000	17
454	20250408	104800	732887910	2005	2005	2005	2005	1
455	20250408	104700	732885905	2005	1999	2005	1999	2680
456	20250408	104600	727526557	1999	1999	1999	1999	10
457	20250408	104500	727506567	1999	1999	1999	1999	1
458	20250408	104400	727504568	1998	2000	2000	1998	10
459	20250408	104300	727484582	2000	2000	2000	2000	1
460	20250408	104200	727482582	2000	2000	2000	2000	1
461	20250408	104100	727480582	2000	2000	2000	2000	32
462	20250408	104000	727416582	2000	2000	2000	2000	1
463	20250408	103900	727414582	2000	2000	2000	2000	1
464	20250408	103800	727412582	2000	1997	2000	1997	579
465	20250408	103700	726256316	2000	2000	2000	2000	368
466	20250408	103600	725520316	2005	1998	2005	1996	2755
467	20250408	103500	720013065	1996	1999	1999	1996	1330
468	20250408	103400	717357820	1999	2005	2005	1999	262
469	20250408	103300	716833796	2005	2000	2005	2000	2876
470	20250408	103200	711081791	2005	2005	2005	2005	1
471	20250408	103100	711079786	2005	2005	2005	2000	202
472	20250408	103000	710675776	2005	2005	2005	2005	25
473	20250408	102900	710625651	2005	2005	2005	2005	400
474	20250408	102800	709823651	2005	2000	2005	2000	1311
475	20250408	102700	707201646	2000	2000	2005	1996	5751
476	20250408	102600	695702507	2000	2005	2005	2000	1352
477	20250408	102500	692998497	2005	2005	2005	2005	2
478	20250408	102400	692994487	2000	2000	2000	2000	3772
479	20250408	102300	685450487	2000	2000	2000	2000	1
480	20250408	102200	685448487	1998	1997	1998	1997	1607
481	20250408	102100	682238090	1997	1997	1997	1997	1501
482	20250408	102000	679240593	1997	1997	1997	1992	111
483	20250408	101900	679019425	1992	2000	2000	1992	12290
484	20250408	101800	654495831	2000	2005	2005	2000	101
485	20250408	101700	654293826	2000	2005	2005	2000	501
486	20250408	101600	653291821	2005	2005	2005	2005	1
487	20250408	101500	653289816	2005	1999	2005	1999	3382
488	20250408	101400	646527575	1999	1998	1999	1998	849
489	20250408	101300	644831262	1997	1997	1997	1996	818
490	20250408	101200	643197806	1996	1995	1996	1995	5693
491	20250408	101100	631834628	1996	1992	1996	1992	201
492	20250408	101000	631434232	1996	1993	1996	1993	7066
493	20250408	100900	617340462	1994	1994	1994	1993	1329
494	20250408	100800	614691759	1994	1994	1994	1994	1
495	20250408	100700	614689765	1994	1994	1994	1994	778
496	20250408	100600	613138433	1994	1994	1994	1993	4829
497	20250408	100500	603514121	1993	1994	1994	1993	216
498	20250408	100400	603083527	1995	1995	1995	1995	27
499	20250408	100300	603029662	1994	1995	1995	1993	2777
500	20250408	100200	597494718	1995	1993	1995	1993	3072
501	20250408	100100	591371218	1992	1998	1998	1992	7045
502	20250408	100000	577320667	1999	1998	1999	1998	3695
503	20250408	095900	569937956	2000	1999	2000	1998	2503
504	20250408	095800	564936931	2000	1998	2000	1997	8766
505	20250408	095700	547420473	1998	2005	2005	1998	10788
506	20250408	095600	525849256	2000	2005	2005	2000	50
507	20250408	095500	525749176	2000	2005	2005	2000	4737
508	20250408	095400	516256771	2015	2010	2015	2010	4421
509	20250408	095300	507370556	2010	2005	2010	2005	3327
510	20250408	095200	500699916	1999	1997	2005	1997	5008
511	20250408	095100	490690808	1997	1996	1997	1996	8408
512	20250408	095000	473901589	1996	1993	1996	1993	3161
513	20250408	094900	467592386	1997	1991	1997	1991	4454
514	20250408	094800	458715982	1991	1990	1991	1990	751
515	20250408	094700	457221390	1990	1987	1990	1985	3430
516	20250408	094600	450403468	1987	1986	1987	1986	880
517	20250408	094500	448655753	1984	1984	1986	1980	2921
518	20250408	094400	442869924	1986	1987	1987	1985	2826
519	20250408	094300	437258666	1987	1995	1995	1987	18890
520	20250408	094200	399655959	1996	1999	1999	1996	2303
521	20250408	094100	395056637	1999	1998	1999	1996	1428
522	20250408	094000	392203003	1997	1995	1997	1995	1883
523	20250408	093900	388445728	1995	1996	1996	1994	4684
524	20250408	093800	379102303	1996	1999	1999	1996	4071
525	20250408	093700	370973245	1999	1998	1999	1997	3805
526	20250408	093600	363372363	1998	1999	1999	1997	1306
527	20250408	093500	360762935	1999	2005	2005	1998	7913
528	20250408	093400	344935631	2005	2005	2005	2000	2160
529	20250408	093300	340604836	2005	2005	2005	2005	108
530	20250408	093200	340388296	2005	2005	2005	2005	25
531	20250408	093100	340338171	2005	2005	2005	2000	918
532	20250408	093000	338500531	2000	2005	2005	2000	1278
533	20250408	092900	335941091	2010	2010	2010	2010	215
534	20250408	092800	335508941	2010	2005	2010	2000	8009
535	20250408	092700	319479136	2005	2005	2005	2005	779
536	20250408	092600	317917241	2005	2005	2005	2000	3215
537	20250408	092500	311477166	2000	1999	2000	1997	6364
538	20250408	092400	298756467	1999	2005	2005	1999	3831
539	20250408	092300	291095545	2005	2000	2005	2000	2839
540	20250408	092200	285403395	2005	2000	2005	1999	1024
541	20250408	092100	283354892	2000	2005	2005	2000	4935
542	20250408	092000	273484867	2000	1999	2005	1999	3017
543	20250408	091900	267448550	1999	2010	2010	1996	7843
544	20250408	091800	251765175	2005	2010	2010	1998	48778
545	20250408	091700	154168699	2005	2010	2015	2005	3463
546	20250408	091600	147208959	2010	2010	2015	2010	4584
547	20250408	091500	137994490	2015	2020	2020	2015	2249
548	20250408	091400	133462750	2015	2020	2020	2015	118
549	20250408	091300	133224635	2015	2025	2025	2015	5265
550	20250408	091200	122606495	2025	2025	2025	2025	6
551	20250408	091100	122594345	2025	2025	2025	2020	190
552	20250408	091000	122210065	2025	2025	2025	2015	834
553	20250408	090900	120525460	2025	2025	2025	2015	4192
554	20250408	090800	112065645	2025	2020	2025	2020	1695
555	20250408	090700	108641060	2020	2030	2030	2015	11255
556	20250408	090600	85904825	2030	2030	2030	2025	134
557	20250408	090500	85632945	2025	2030	2035	2025	6029
558	20250408	090400	73394135	2030	2040	2040	2015	7062
559	20250408	090300	59071965	2035	2025	2035	2015	2029
560	20250408	090200	54959695	2015	2025	2030	2010	5278
561	20250408	090100	44305120	2030	2025	2035	2020	9067
562	20250408	090000	25931200	2035	2020	2045	2020	10825