KissMeData/007110/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	184900	5438169325	1967	1967	1967	1967	33840
3	20250327	184800	5438169325	1967	1967	1967	1967	0
4	20250327	184700	5438169325	1967	1967	1967	1967	0
5	20250327	184600	5438169325	1967	1967	1967	1967	0
6	20250327	184500	5438169325	1967	1967	1967	1967	0
7	20250327	184400	5438169325	1967	1967	1967	1967	0
8	20250327	184300	5438169325	1967	1967	1967	1967	0
9	20250327	184200	5438169325	1967	1967	1967	1967	0
10	20250327	184100	5438169325	1967	1967	1967	1967	0
11	20250327	184000	5438169325	1967	1967	1967	1967	0
12	20250327	183900	5438169325	1967	1967	1967	1967	0
13	20250327	183800	5438169325	1967	1967	1967	1967	0
14	20250327	183700	5438169325	1967	1967	1967	1967	0
15	20250327	183600	5438169325	1967	1967	1967	1967	0
16	20250327	183500	5438169325	1967	1967	1967	1967	0
17	20250327	183400	5438169325	1967	1967	1967	1967	0
18	20250327	183300	5438169325	1967	1967	1967	1967	0
19	20250327	183200	5438169325	1967	1967	1967	1967	0
20	20250327	183100	5438169325	1967	1967	1967	1967	0
21	20250327	183000	5438169325	1967	1967	1967	1967	0
22	20250327	182900	5438169325	1967	1967	1967	1967	0
23	20250327	182800	5438169325	1967	1967	1967	1967	0
24	20250327	182700	5438169325	1967	1967	1967	1967	0
25	20250327	182600	5438169325	1967	1967	1967	1967	0
26	20250327	182500	5438169325	1967	1967	1967	1967	0
27	20250327	182400	5438169325	1967	1967	1967	1967	0
28	20250327	182300	5438169325	1967	1967	1967	1967	0
29	20250327	182200	5438169325	1967	1967	1967	1967	0
30	20250327	182100	5438169325	1967	1967	1967	1967	0
31	20250327	182000	5438169325	1967	1967	1967	1967	0
32	20250327	181900	5438169325	1967	1967	1967	1967	33840
33	20250327	181800	5438169325	1967	1967	1967	1967	0
34	20250327	181700	5438169325	1967	1967	1967	1967	0
35	20250327	181600	5438169325	1967	1967	1967	1967	0
36	20250327	181500	5438169325	1967	1967	1967	1967	0
37	20250327	181400	5438169325	1967	1967	1967	1967	0
38	20250327	181300	5438169325	1967	1967	1967	1967	0
39	20250327	181200	5438169325	1967	1967	1967	1967	0
40	20250327	181100	5438169325	1967	1967	1967	1967	0
41	20250327	181000	5438169325	1967	1967	1967	1967	0
42	20250327	180900	5438169325	1967	1967	1967	1967	0
43	20250327	180800	5438169325	1967	1967	1967	1967	0
44	20250327	180700	5438169325	1967	1967	1967	1967	0
45	20250327	180600	5438169325	1967	1967	1967	1967	0
46	20250327	180500	5438169325	1967	1967	1967	1967	0
47	20250327	180400	5438169325	1967	1967	1967	1967	0
48	20250327	180300	5438169325	1967	1967	1967	1967	0
49	20250327	180200	5438169325	1967	1967	1967	1967	0
50	20250327	180100	5438169325	1967	1967	1967	1967	0
51	20250327	180000	5438169325	1967	1967	1967	1967	0
52	20250327	175900	5438169325	1967	1967	1967	1967	0
53	20250327	175800	5438169325	1967	1967	1967	1967	0
54	20250327	175700	5438169325	1967	1967	1967	1967	0
55	20250327	175600	5438169325	1967	1967	1967	1967	0
56	20250327	175500	5438169325	1967	1967	1967	1967	0
57	20250327	175400	5438169325	1967	1967	1967	1967	0
58	20250327	175300	5438169325	1967	1967	1967	1967	0
59	20250327	175200	5438169325	1967	1967	1967	1967	0
60	20250327	175100	5438169325	1967	1967	1967	1967	0
61	20250327	175000	5438169325	1967	1967	1967	1967	0
62	20250327	174900	5438169325	1967	1967	1967	1967	33840
63	20250327	174800	5438169325	1967	1967	1967	1967	0
64	20250327	174700	5438169325	1967	1967	1967	1967	0
65	20250327	174600	5438169325	1967	1967	1967	1967	0
66	20250327	174500	5438169325	1967	1967	1967	1967	0
67	20250327	174400	5438169325	1967	1967	1967	1967	0
68	20250327	174300	5438169325	1967	1967	1967	1967	0
69	20250327	174200	5438169325	1967	1967	1967	1967	0
70	20250327	174100	5438169325	1967	1967	1967	1967	0
71	20250327	174000	5438169325	1967	1967	1967	1967	0
72	20250327	173900	5438169325	1967	1967	1967	1967	0
73	20250327	173800	5438169325	1967	1967	1967	1967	0
74	20250327	173700	5438169325	1967	1967	1967	1967	0
75	20250327	173600	5438169325	1967	1967	1967	1967	0
76	20250327	173500	5438169325	1967	1967	1967	1967	0
77	20250327	173400	5438169325	1967	1967	1967	1967	0
78	20250327	173300	5438169325	1967	1967	1967	1967	0
79	20250327	173200	5438169325	1967	1967	1967	1967	0
80	20250327	173100	5438169325	1967	1967	1967	1967	0
81	20250327	173000	5438169325	1967	1967	1967	1967	0
82	20250327	172900	5438169325	1967	1967	1967	1967	0
83	20250327	172800	5438169325	1967	1967	1967	1967	0
84	20250327	172700	5438169325	1967	1967	1967	1967	0
85	20250327	172600	5438169325	1967	1967	1967	1967	0
86	20250327	172500	5438169325	1967	1967	1967	1967	0
87	20250327	172400	5438169325	1967	1967	1967	1967	0
88	20250327	172300	5438169325	1967	1967	1967	1967	0
89	20250327	172200	5438169325	1967	1967	1967	1967	0
90	20250327	172100	5438169325	1967	1967	1967	1967	0
91	20250327	172000	5438169325	1967	1967	1967	1967	0
92	20250327	171900	5438169325	1967	1967	1967	1967	33840
93	20250327	171800	5438169325	1967	1967	1967	1967	0
94	20250327	171700	5438169325	1967	1967	1967	1967	0
95	20250327	171600	5438169325	1967	1967	1967	1967	0
96	20250327	171500	5438169325	1967	1967	1967	1967	0
97	20250327	171400	5438169325	1967	1967	1967	1967	0
98	20250327	171300	5438169325	1967	1967	1967	1967	0
99	20250327	171200	5438169325	1967	1967	1967	1967	0
100	20250327	171100	5438169325	1967	1967	1967	1967	0
101	20250327	171000	5438169325	1967	1967	1967	1967	0
102	20250327	170900	5438169325	1967	1967	1967	1967	0
103	20250327	170800	5438169325	1967	1967	1967	1967	0
104	20250327	170700	5438169325	1967	1967	1967	1967	0
105	20250327	170600	5438169325	1967	1967	1967	1967	0
106	20250327	170500	5438169325	1967	1967	1967	1967	0
107	20250327	170400	5438169325	1967	1967	1967	1967	0
108	20250327	170300	5438169325	1967	1967	1967	1967	0
109	20250327	170200	5438169325	1967	1967	1967	1967	0
110	20250327	170100	5438169325	1967	1967	1967	1967	0
111	20250327	170000	5438169325	1967	1967	1967	1967	0
112	20250327	165900	5438169325	1967	1967	1967	1967	0
113	20250327	165800	5438169325	1967	1967	1967	1967	0
114	20250327	165700	5438169325	1967	1967	1967	1967	0
115	20250327	165600	5438169325	1967	1967	1967	1967	0
116	20250327	165500	5438169325	1967	1967	1967	1967	0
117	20250327	165400	5438169325	1967	1967	1967	1967	0
118	20250327	165300	5438169325	1967	1967	1967	1967	0
119	20250327	165200	5438169325	1967	1967	1967	1967	0
120	20250327	165100	5438169325	1967	1967	1967	1967	0
121	20250327	165000	5438169325	1967	1967	1967	1967	0
122	20250327	164900	5438169325	1967	1967	1967	1967	33840
123	20250327	164800	5438169325	1967	1967	1967	1967	0
124	20250327	164700	5438169325	1967	1967	1967	1967	0
125	20250327	164600	5438169325	1967	1967	1967	1967	0
126	20250327	164500	5438169325	1967	1967	1967	1967	0
127	20250327	164400	5438169325	1967	1967	1967	1967	0
128	20250327	164300	5438169325	1967	1967	1967	1967	0
129	20250327	164200	5438169325	1967	1967	1967	1967	0
130	20250327	164100	5438169325	1967	1967	1967	1967	0
131	20250327	164000	5438169325	1967	1967	1967	1967	0
132	20250327	163900	5438169325	1967	1967	1967	1967	0
133	20250327	163800	5438169325	1967	1967	1967	1967	0
134	20250327	163700	5438169325	1967	1967	1967	1967	0
135	20250327	163600	5438169325	1967	1967	1967	1967	0
136	20250327	163500	5438169325	1967	1967	1967	1967	0
137	20250327	163400	5438169325	1967	1967	1967	1967	0
138	20250327	163300	5438169325	1967	1967	1967	1967	0
139	20250327	163200	5438169325	1967	1967	1967	1967	0
140	20250327	163100	5438169325	1967	1967	1967	1967	0
141	20250327	163000	5438169325	1967	1967	1967	1967	0
142	20250327	162900	5438169325	1967	1967	1967	1967	0
143	20250327	162800	5438169325	1967	1967	1967	1967	0
144	20250327	162700	5438169325	1967	1967	1967	1967	0
145	20250327	162600	5438169325	1967	1967	1967	1967	0
146	20250327	162500	5438169325	1967	1967	1967	1967	0
147	20250327	162400	5438169325	1967	1967	1967	1967	0
148	20250327	162300	5438169325	1967	1967	1967	1967	0
149	20250327	162200	5438169325	1967	1967	1967	1967	0
150	20250327	162100	5438169325	1967	1967	1967	1967	0
151	20250327	162000	5438169325	1967	1967	1967	1967	0
152	20250327	161900	5438169325	1967	1967	1967	1967	33840
153	20250327	161800	5438169325	1967	1967	1967	1967	0
154	20250327	161700	5438169325	1967	1967	1967	1967	0
155	20250327	161600	5438169325	1967	1967	1967	1967	0
156	20250327	161500	5438169325	1967	1967	1967	1967	0
157	20250327	161400	5438169325	1967	1967	1967	1967	0
158	20250327	161300	5438169325	1967	1967	1967	1967	0
159	20250327	161200	5438169325	1967	1967	1967	1967	0
160	20250327	161100	5438169325	1967	1967	1967	1967	0
161	20250327	161000	5438169325	1967	1967	1967	1967	0
162	20250327	160900	5438169325	1967	1967	1967	1967	0
163	20250327	160800	5438169325	1967	1967	1967	1967	0
164	20250327	160700	5438169325	1967	1967	1967	1967	0
165	20250327	160600	5438169325	1967	1967	1967	1967	0
166	20250327	160500	5438169325	1967	1967	1967	1967	0
167	20250327	160400	5438169325	1967	1967	1967	1967	0
168	20250327	160300	5438169325	1967	1967	1967	1967	0
169	20250327	160200	5438169325	1967	1967	1967	1967	0
170	20250327	160100	5438169325	1967	1967	1967	1967	0
171	20250327	160000	5438169325	1967	1967	1967	1967	0
172	20250327	155900	5438169325	1967	1967	1967	1967	0
173	20250327	155800	5438169325	1967	1967	1967	1967	0
174	20250327	155700	5438169325	1967	1967	1967	1967	0
175	20250327	155600	5438169325	1967	1967	1967	1967	0
176	20250327	155500	5438169325	1967	1967	1967	1967	0
177	20250327	155400	5438169325	1967	1967	1967	1967	0
178	20250327	155300	5438169325	1967	1967	1967	1967	0
179	20250327	155200	5438169325	1967	1967	1967	1967	0
180	20250327	155100	5438169325	1967	1967	1967	1967	0
181	20250327	155000	5438169325	1967	1967	1967	1967	0
182	20250327	154900	5438169325	1967	1967	1967	1967	33840
183	20250327	154800	5438169325	1967	1967	1967	1967	0
184	20250327	154700	5438169325	1967	1967	1967	1967	0
185	20250327	154600	5438169325	1967	1967	1967	1967	0
186	20250327	154500	5438169325	1967	1967	1967	1967	0
187	20250327	154400	5438169325	1967	1967	1967	1967	0
188	20250327	154300	5438169325	1967	1967	1967	1967	0
189	20250327	154200	5438169325	1967	1967	1967	1967	0
190	20250327	154100	5438169325	1967	1967	1967	1967	0
191	20250327	154000	5438169325	1967	1967	1967	1967	0
192	20250327	153900	5438169325	1967	1967	1967	1967	0
193	20250327	153800	5438169325	1967	1967	1967	1967	0
194	20250327	153700	5438169325	1967	1967	1967	1967	0
195	20250327	153600	5438169325	1967	1967	1967	1967	0
196	20250327	153500	5438169325	1967	1967	1967	1967	0
197	20250327	153400	5438169325	1967	1967	1967	1967	0
198	20250327	153300	5438169325	1967	1967	1967	1967	0
199	20250327	153200	5438169325	1967	1967	1967	1967	0
200	20250327	153100	5438169325	1967	1967	1967	1967	0
201	20250327	153000	5438169325	1967	1967	1967	1967	33840
202	20250327	152900	5371606045	1974	1974	1974	1974	0
203	20250327	152800	5371606045	1974	1974	1974	1974	0
204	20250327	152700	5371606045	1974	1974	1974	1974	0
205	20250327	152600	5371606045	1974	1974	1974	1974	0
206	20250327	152500	5371606045	1974	1974	1974	1974	0
207	20250327	152400	5371606045	1974	1974	1974	1974	0
208	20250327	152300	5371606045	1974	1974	1974	1974	0
209	20250327	152200	5371606045	1974	1974	1974	1974	0
210	20250327	152100	5371606045	1974	1974	1974	1974	0
211	20250327	152000	5371606045	1974	1974	1974	1974	0
212	20250327	151900	5371606045	1974	1973	1974	1972	1759
213	20250327	151800	5368135535	1974	1976	1976	1974	1820
214	20250327	151700	5364542235	1975	1972	1977	1972	1344
215	20250327	151600	5361888847	1978	1978	1978	1978	0
216	20250327	151500	5361888847	1978	1970	1978	1970	1279
217	20250327	151400	5359361024	1969	1979	1979	1969	2100
218	20250327	151300	5355225158	1979	1979	1980	1966	13472
219	20250327	151200	5328658901	1978	1979	1980	1978	2809
220	20250327	151100	5323101672	1979	1974	1980	1974	9670
221	20250327	151000	5303982470	1976	1976	1976	1976	1
222	20250327	150900	5303980494	1973	1977	1977	1973	125
223	20250327	150800	5303733817	1977	1973	1977	1973	2466
224	20250327	150700	5298866826	1973	1973	1973	1973	106
225	20250327	150600	5298657688	1973	1974	1974	1969	5908
226	20250327	150500	5287018465	1970	1972	1973	1967	603
227	20250327	150400	5285828961	1973	1971	1973	1967	8194
228	20250327	150300	5269707594	1972	1973	1973	1972	3
229	20250327	150200	5269701676	1973	1974	1974	1968	2102
230	20250327	150100	5265564683	1968	1968	1968	1968	644
231	20250327	150000	5264297291	1968	1968	1975	1968	3695
232	20250327	145900	5257022721	1968	1968	1968	1967	2069
233	20250327	145800	5252952931	1967	1968	1968	1967	428
234	20250327	145700	5252111051	1967	1967	1968	1967	941
235	20250327	145600	5250260091	1967	1968	1969	1967	2167
236	20250327	145500	5245996976	1969	1969	1969	1968	455
237	20250327	145400	5245101281	1969	1969	1969	1967	2111
238	20250327	145300	5240948664	1969	1968	1969	1968	2237
239	20250327	145200	5236545922	1969	1970	1970	1969	2373
240	20250327	145100	5231872280	1970	1971	1971	1970	1070
241	20250327	145000	5229764367	1971	1972	1972	1971	2630
242	20250327	144900	5224580527	1973	1973	1973	1973	975
243	20250327	144800	5222656852	1975	1979	1979	1975	118
244	20250327	144700	5222423798	1975	1974	1975	1974	1347
245	20250327	144600	5219763486	1974	1974	1974	1974	87
246	20250327	144500	5219591748	1975	1975	1975	1975	0
247	20250327	144400	5219591748	1975	1974	1975	1974	3
248	20250327	144300	5219585824	1975	1970	1975	1970	71
249	20250327	144200	5219445949	1970	1970	1970	1968	1625
250	20250327	144100	5216244949	1968	1968	1968	1968	699
251	20250327	144000	5214869317	1968	1968	1969	1968	4098
252	20250327	143900	5206801453	1968	1968	1968	1968	3
253	20250327	143800	5206795549	1968	1969	1969	1967	2165
254	20250327	143700	5202535772	1969	1969	1969	1967	131
255	20250327	143600	5202277835	1969	1968	1969	1967	2427
256	20250327	143500	5197503914	1969	1969	1969	1967	563
257	20250327	143400	5196396479	1967	1969	1969	1967	21
258	20250327	143300	5196355132	1969	1968	1969	1966	1725
259	20250327	143200	5192962161	1969	1968	1969	1967	1937
260	20250327	143100	5189152069	1969	1968	1969	1967	11725
261	20250327	143000	5166081403	1968	1968	1970	1968	164
262	20250327	142900	5165758523	1968	1968	1969	1968	3552
263	20250327	142800	5158768184	1968	1968	1968	1968	1934
264	20250327	142700	5154962072	1968	1974	1974	1968	192
265	20250327	142600	5154583090	1974	1970	1974	1968	2107
266	20250327	142500	5150429487	1970	1970	1970	1969	5268
267	20250327	142400	5140056772	1970	1971	1971	1969	13770
268	20250327	142300	5112929152	1974	1971	1974	1970	10152
269	20250327	142200	5092920076	1975	1974	1975	1972	1699
270	20250327	142100	5089569592	1975	1975	1975	1975	2
271	20250327	142000	5089565642	1972	1971	1972	1971	1832
272	20250327	141900	5085953321	1971	1972	1972	1971	634
273	20250327	141800	5084703706	1972	1972	1975	1972	1103
274	20250327	141700	5082527090	1975	1973	1975	1972	2397
275	20250327	141600	5077797172	1972	1973	1973	1972	2199
276	20250327	141500	5073458735	1973	1973	1973	1973	316
277	20250327	141400	5072835267	1973	1973	1973	1973	1500
278	20250327	141300	5069875767	1973	1979	1979	1973	3
279	20250327	141200	5069869836	1973	1980	1980	1973	1934
280	20250327	141100	5066051890	1980	1981	1981	1976	799
281	20250327	141000	5064472742	1981	1981	1981	1981	205
282	20250327	140900	5064066637	1981	1979	1981	1975	217
283	20250327	140800	5063637774	1975	1979	1979	1975	274
284	20250327	140700	5063095980	1979	1978	1979	1975	1205
285	20250327	140600	5060713533	1978	1978	1978	1978	252
286	20250327	140500	5060215077	1976	1978	1978	1976	751
287	20250327	140400	5058730935	1975	1975	1975	1975	967
288	20250327	140300	5056821110	1975	1975	1975	1975	19
289	20250327	140200	5056783585	1975	1975	1975	1975	0
290	20250327	140100	5056783585	1975	1975	1975	1975	1126
291	20250327	140000	5054559735	1975	1975	1975	1974	119
292	20250327	135900	5054324715	1979	1972	1979	1972	408
293	20250327	135800	5053520132	1972	1972	1975	1972	946
294	20250327	135700	5051654599	1972	1976	1976	1972	705
295	20250327	135600	5050264283	1976	1982	1982	1976	18
296	20250327	135500	5050228660	1976	1974	1982	1972	1827
297	20250327	135400	5046621354	1972	1975	1975	1972	14
298	20250327	135300	5046593725	1971	1970	1976	1969	3077
299	20250327	135200	5040524071	1971	1969	1971	1969	321
300	20250327	135100	5039892020	1968	1969	1969	1968	8462
301	20250327	135000	5023238744	1968	1971	1972	1968	2855
302	20250327	134900	5017616088	1969	1969	1969	1968	661
303	20250327	134800	5016314587	1969	1969	1970	1968	3797
304	20250327	134700	5008838191	1969	1970	1971	1969	3858
305	20250327	134600	5001236720	1970	1970	1971	1970	2234
306	20250327	134500	4996835730	1969	1969	1970	1969	1748
307	20250327	134400	4993393886	1969	1971	1972	1969	1066
308	20250327	134300	4991292804	1971	1971	1971	1971	16
309	20250327	134200	4991261268	1971	1972	1972	1971	3038
310	20250327	134100	4985273339	1971	1971	1973	1971	578
311	20250327	134000	4984132989	1971	1970	1971	1968	13397
312	20250327	133900	4957755164	1970	1972	1972	1970	13431
313	20250327	133800	4931295351	1973	1971	1974	1970	423
314	20250327	133700	4930461898	1971	1971	1972	1970	728
315	20250327	133600	4929026810	1970	1973	1973	1969	23541
316	20250327	133500	4882641016	1973	1971	1973	1971	1880
317	20250327	133400	4878933806	1971	1975	1975	1971	6905
318	20250327	133300	4865315195	1975	1979	1979	1975	14637
319	20250327	133200	4836382145	1979	1979	1980	1978	4118
320	20250327	133100	4828233525	1980	1981	1981	1980	13287
321	20250327	133000	4801925164	1981	1982	1983	1980	7093
322	20250327	132900	4787873899	1983	1983	1983	1982	529
323	20250327	132800	4786825114	1982	1986	1987	1981	15187
324	20250327	132700	4756703649	1986	1987	1987	1986	9846
325	20250327	132600	4737149245	1987	1987	1989	1987	248
326	20250327	132500	4736656283	1987	1987	1988	1987	10340
327	20250327	132400	4716110600	1987	1987	1988	1987	319
328	20250327	132300	4715476740	1987	1991	1992	1987	7493
329	20250327	132200	4700574527	1990	1991	1992	1990	2089
330	20250327	132100	4696417293	1990	1992	1992	1990	2100
331	20250327	132000	4692236273	1992	1992	1992	1991	241
332	20250327	131900	4691756208	1993	1994	1994	1993	2464
333	20250327	131800	4686845454	1993	1993	1994	1993	570
334	20250327	131700	4685708890	1993	1993	1994	1993	1809
335	20250327	131600	4682103551	1993	1994	1994	1993	1118
336	20250327	131500	4679875374	1993	1994	1994	1993	5965
337	20250327	131400	4667981379	1994	1994	1994	1994	16
338	20250327	131300	4667949475	1994	1994	1994	1994	16
339	20250327	131200	4667917571	1994	1994	1995	1994	18
340	20250327	131100	4667881677	1994	1995	1995	1994	9
341	20250327	131000	4667863729	1994	1995	1995	1994	25
342	20250327	130900	4667813875	1994	1995	1995	1994	1046
343	20250327	130800	4665728149	1994	1996	1996	1994	4564
344	20250327	130700	4656622974	1994	1994	1996	1994	846
345	20250327	130600	4654935215	1994	1994	1995	1994	118
346	20250327	130500	4654699920	1994	1994	1994	1994	207
347	20250327	130400	4654287162	1994	1994	1995	1994	71
348	20250327	130300	4654145534	1994	1995	1995	1994	2073
349	20250327	130200	4650010014	1995	1995	1995	1995	171
350	20250327	130100	4649668869	1996	1995	1996	1995	3486
351	20250327	130000	4642714295	1995	1995	1996	1995	1015
352	20250327	125900	4640688370	1995	1996	1996	1995	8
353	20250327	125800	4640672409	1996	1995	1996	1995	34
354	20250327	125700	4640604575	1994	1993	1994	1993	1837
355	20250327	125600	4636942342	1993	1992	1993	1992	17
356	20250327	125500	4636908477	1993	1993	1993	1992	62
357	20250327	125400	4636784947	1992	1992	1993	1992	19
358	20250327	125300	4636747095	1992	1992	1992	1992	7
359	20250327	125200	4636733151	1992	1992	1993	1992	1548
360	20250327	125100	4633649534	1992	1993	1994	1992	47
361	20250327	125000	4633555846	1992	1992	1992	1992	7
362	20250327	124900	4633541902	1994	1992	1994	1992	801
363	20250327	124800	4631945753	1992	1992	1993	1992	16
364	20250327	124700	4631913880	1993	1993	1993	1992	50
365	20250327	124600	4631814237	1993	1992	1993	1992	2280
366	20250327	124500	4627272377	1992	1992	1992	1992	15
367	20250327	124400	4627242497	1993	1993	1993	1992	441
368	20250327	124300	4626363707	1992	1993	1993	1992	30
369	20250327	124200	4626303945	1993	1993	1993	1992	44
370	20250327	124100	4626216268	1992	1992	1993	1992	18
371	20250327	124000	4626180410	1993	1992	1993	1991	1028
372	20250327	123900	4624133655	1992	1991	1993	1991	221
373	20250327	123800	4623693603	1991	1991	1991	1991	7
374	20250327	123700	4623679666	1993	1991	1993	1991	25
375	20250327	123600	4623629865	1992	1991	1993	1991	182
376	20250327	123500	4623267328	1991	1992	1992	1991	28
377	20250327	123400	4623211559	1991	1991	1991	1991	27
378	20250327	123300	4623157802	1991	1992	1992	1991	20
379	20250327	123200	4623117977	1992	1990	1992	1990	2704
380	20250327	123100	4617735985	1988	1992	1992	1988	13526
381	20250327	123000	4590832526	1990	1990	1992	1990	122
382	20250327	122900	4590589639	1990	1990	1991	1990	154
383	20250327	122800	4590283174	1989	1987	1990	1987	140
384	20250327	122700	4590004847	1988	1988	1988	1987	5833
385	20250327	122600	4578414174	1987	1989	1989	1987	2606
386	20250327	122500	4573233296	1989	1989	1990	1989	44
387	20250327	122400	4573145778	1989	1988	1990	1988	339
388	20250327	122300	4572471304	1989	1989	1989	1988	1522
389	20250327	122200	4569444055	1989	1989	1989	1988	173
390	20250327	122100	4569099994	1989	1989	1990	1988	2518
391	20250327	122000	4564091164	1989	1989	1989	1989	1447
392	20250327	121900	4561213081	1987	1986	1987	1986	1883
393	20250327	121800	4557471831	1987	1990	1990	1986	25667
394	20250327	121700	4506441015	1990	1991	1992	1990	1758
395	20250327	121600	4502942542	1992	1992	1992	1991	8215
396	20250327	121500	4486582271	1992	1993	1994	1992	3305
397	20250327	121400	4479996415	1994	1994	1994	1993	12
398	20250327	121300	4479972495	1994	1994	1995	1994	538
399	20250327	121200	4478899721	1994	1994	1994	1994	25
400	20250327	121100	4478849871	1995	1994	1995	1994	17
401	20250327	121000	4478815970	1994	1997	1997	1993	10194
402	20250327	120900	4458480366	1996	1996	1997	1996	787
403	20250327	120800	4456909503	1997	1996	1997	1996	285
404	20250327	120700	4456340591	1997	1997	1998	1997	5047
405	20250327	120600	4446261532	1998	1998	1998	1997	25
406	20250327	120500	4446211598	1997	1997	1997	1997	1671
407	20250327	120400	4442874611	1997	1997	1998	1997	6945
408	20250327	120300	4429005021	1997	1998	1998	1997	168
409	20250327	120200	4428669373	1998	1999	2000	1998	5298
410	20250327	120100	4418080781	1999	2000	2000	1999	40
411	20250327	120000	4418000788	1999	2000	2000	1999	51
412	20250327	115900	4417898829	1999	2000	2000	1999	1371
413	20250327	115800	4415156836	1999	2000	2000	1999	21
414	20250327	115700	4415114855	2000	1999	2005	1999	16106
415	20250327	115600	4382902669	1999	1999	1999	1998	4189
416	20250327	115500	4374528967	1999	1998	2000	1998	2116
417	20250327	115400	4370299448	1998	1997	1998	1997	8
418	20250327	115300	4370283471	1998	1998	1999	1997	2561
419	20250327	115200	4365167941	1998	1998	1999	1998	128
420	20250327	115100	4364912185	1998	1997	1999	1997	1181
421	20250327	115000	4362553706	1996	1997	1997	1996	18
422	20250327	114900	4362517775	1995	1997	1997	1994	7544
423	20250327	114800	4347467498	1995	1995	1996	1995	519
424	20250327	114700	4346432071	1995	1995	1995	1994	5290
425	20250327	114600	4335879386	1996	1998	1998	1996	5499
426	20250327	114500	4324897648	1998	1998	1998	1998	2974
427	20250327	114400	4318955596	1998	1998	1998	1998	26
428	20250327	114300	4318903648	1998	1999	2000	1997	3863
429	20250327	114200	4311183892	1998	1998	1998	1997	138
430	20250327	114100	4310908177	1998	1997	1998	1997	61
431	20250327	114000	4310786306	1997	1997	1998	1997	233
432	20250327	113900	4310320935	1996	1997	1997	1996	2127
433	20250327	113800	4306074151	1997	1998	1998	1997	73
434	20250327	113700	4305928313	1998	1996	1998	1996	285
435	20250327	113600	4305359174	1996	1995	1996	1995	108
436	20250327	113500	4305143713	1995	1995	1995	1995	296
437	20250327	113400	4304553193	1995	1993	1995	1993	122
438	20250327	113300	4304309930	1993	1994	1994	1993	3515
439	20250327	113200	4297301168	1994	1994	1995	1994	2097
440	20250327	113100	4293119748	1994	1995	1995	1994	3016
441	20250327	113000	4287105203	1995	1995	1995	1995	656
442	20250327	112900	4285796483	1996	1995	1996	1995	8
443	20250327	112800	4285780522	1997	1995	1997	1995	12
444	20250327	112700	4285756572	1994	1994	1997	1993	1077
445	20250327	112600	4283609206	1994	1996	1996	1994	2607
446	20250327	112500	4278409285	1996	1997	1997	1996	265
447	20250327	112400	4277880307	1997	1995	1997	1995	791
448	20250327	112300	4276301886	1995	1996	1996	1995	409
449	20250327	112200	4275485929	1996	1996	1997	1995	1482
450	20250327	112100	4272527865	1996	1995	1997	1995	1042
451	20250327	112000	4270447830	1996	1996	1996	1995	51
452	20250327	111900	4270346050	1994	1997	1997	1994	10636
453	20250327	111800	4249125722	1998	1997	1998	1997	1628
454	20250327	111700	4245873103	1997	1997	1998	1997	279
455	20250327	111600	4245315886	1997	1997	1997	1996	791
456	20250327	111500	4243736516	1996	1996	1997	1996	1600
457	20250327	111400	4240542915	1996	1996	1996	1996	621
458	20250327	111300	4239303399	1996	1996	1996	1996	15
459	20250327	111200	4239273459	1997	1995	1997	1995	9
460	20250327	111100	4239255500	1994	1997	1997	1994	57
461	20250327	111000	4239141692	1994	1997	1997	1994	5217
462	20250327	110900	4228729593	1997	1997	1997	1997	90
463	20250327	110800	4228549863	1997	1997	1997	1996	30
464	20250327	110700	4228489974	1998	1998	1999	1998	264
465	20250327	110600	4227962501	1999	1998	1999	1998	418
466	20250327	110500	4227127334	1999	1998	1999	1998	1220
467	20250327	110400	4224689078	1999	1996	1999	1995	1541
468	20250327	110300	4221611885	1995	1996	1996	1993	3901
469	20250327	110200	4213832477	1994	1992	1994	1992	1975
470	20250327	110100	4209896524	1992	1993	1993	1991	9197
471	20250327	110000	4191583201	1993	1992	1993	1992	2057
472	20250327	105900	4187485515	1992	1992	1992	1992	312
473	20250327	105800	4186864011	1993	1993	1993	1992	5465
474	20250327	105700	4175972496	1993	1994	1994	1993	1555
475	20250327	105600	4172872922	1994	1998	1998	1993	13878
476	20250327	105500	4145181477	2000	2000	2000	2000	4
477	20250327	105400	4145173477	2000	2000	2000	2000	215
478	20250327	105300	4144743477	2000	2000	2005	2000	615
479	20250327	105200	4143513472	2000	2005	2005	2000	443
480	20250327	105100	4142627437	2000	1996	2010	1996	11319
481	20250327	105000	4119995778	1996	1996	1996	1996	6891
482	20250327	104900	4106241342	1996	1997	1998	1996	2900
483	20250327	104800	4100450213	1997	1998	1999	1997	20280
484	20250327	104700	4059941285	1998	2005	2005	1998	50341
485	20250327	104600	3959283911	2000	2002	2005	2000	2443
486	20250327	104500	3954397789	2000	2005	2005	2000	1270
487	20250327	104400	3951857679	2000	2007	2007	2000	8403
488	20250327	104300	3935009434	2007	2005	2007	2005	226
489	20250327	104200	3934555884	2007	2005	2007	2005	269
490	20250327	104100	3934016531	2007	2005	2007	2005	228
491	20250327	104000	3933559349	2005	2005	2007	2005	541
492	20250327	103900	3932474640	2007	2007	2007	2007	442
493	20250327	103800	3931587546	2010	2005	2010	2005	4001
494	20250327	103700	3923562192	2005	2005	2005	2002	217
495	20250327	103600	3923127155	2005	2002	2005	2002	3906
496	20250327	103500	3915295670	2005	2000	2005	2000	1093
497	20250327	103400	3913105950	2000	2000	2000	2000	3321
498	20250327	103300	3906463950	2005	2005	2005	2000	1798
499	20250327	103200	3902859940	2000	2010	2010	2000	6544
500	20250327	103100	3889739460	2005	2005	2010	2005	5904
501	20250327	103000	3877901930	2010	2005	2010	2005	331
502	20250327	102900	3877238245	2005	2005	2005	2000	5867
503	20250327	102800	3865474939	2005	2000	2005	2000	8777
504	20250327	102700	3847888459	2000	2000	2005	2000	20
505	20250327	102600	3847848439	2005	2000	2005	2000	417
506	20250327	102500	3847012429	2005	2005	2005	2000	4675
507	20250327	102400	3837643094	2005	2005	2010	2005	1323
508	20250327	102300	3834990095	2005	2002	2010	2002	1081
509	20250327	102200	3832822104	2000	2010	2010	2000	2879
510	20250327	102100	3827055724	2010	2005	2010	2000	6897
511	20250327	102000	3813258379	2005	2010	2010	2005	19577
512	20250327	101900	3774004664	2010	2010	2010	2005	2122
513	20250327	101800	3769741339	2005	2005	2010	2005	2405
514	20250327	101700	3764918754	2010	2015	2015	2005	6215
515	20250327	101600	3752430704	2010	2015	2020	2010	10957
516	20250327	101500	3730376549	2015	2020	2020	2015	1936
517	20250327	101400	3726474999	2020	2015	2020	2015	3654
518	20250327	101300	3719094039	2020	2020	2020	2015	4172
519	20250327	101200	3710687394	2020	2015	2020	2015	1219
520	20250327	101100	3708231094	2015	2015	2015	2015	12156
521	20250327	101000	3683736754	2015	2015	2020	2015	5252
522	20250327	100900	3673152959	2015	2020	2025	2015	15475
523	20250327	100800	3641896264	2025	2030	2030	2025	9833
524	20250327	100700	3621979394	2030	2025	2035	2025	9379
525	20250327	100600	3602944734	2030	2035	2035	2020	39486
526	20250327	100500	3522965254	2035	2030	2035	2030	8296
527	20250327	100400	3506093084	2035	2030	2035	2030	6985
528	20250327	100300	3491893524	2035	2040	2045	2035	28346
529	20250327	100200	3434174419	2045	2035	2045	2035	112
530	20250327	100100	3433945779	2040	2035	2040	2035	3236
531	20250327	100000	3427344374	2040	2040	2045	2035	9208
532	20250327	095900	3408576324	2045	2045	2050	2040	5527
533	20250327	095800	3397280954	2045	2050	2050	2045	8827
534	20250327	095700	3379226879	2050	2050	2050	2050	3144
535	20250327	095600	3372781679	2050	2050	2055	2050	5667
536	20250327	095500	3361161204	2045	2050	2050	2035	22866
537	20250327	095400	3314420444	2050	2045	2050	2040	4350
538	20250327	095300	3305516084	2050	2065	2065	2047	6392
539	20250327	095200	3292402234	2065	2045	2065	2035	57666
540	20250327	095100	3173838969	2050	2040	2050	2035	8562
541	20250327	095000	3156363574	2040	2040	2045	2035	3470
542	20250327	094900	3149301099	2040	2045	2045	2035	4775
543	20250327	094800	3139547219	2040	2040	2045	2035	3938
544	20250327	094700	3131516174	2035	2030	2037	2030	31061
545	20250327	094600	3068338759	2030	2037	2037	2030	15162
546	20250327	094500	3037505147	2037	2037	2040	2037	1159
547	20250327	094400	3035141264	2035	2035	2040	2035	4626
548	20250327	094300	3025727329	2030	2040	2040	2030	14739
549	20250327	094200	2995701434	2040	2045	2045	2040	2818
550	20250327	094100	2989941319	2045	2040	2045	2040	1737
551	20250327	094000	2986397279	2040	2040	2040	2040	4624
552	20250327	093900	2976964319	2040	2045	2045	2040	3143
553	20250327	093800	2970537894	2045	2040	2045	2040	3349
554	20250327	093700	2963691914	2040	2035	2040	2035	5045
555	20250327	093600	2953402794	2035	2040	2040	2030	24853
556	20250327	093500	2902833439	2040	2050	2050	2035	7888
557	20250327	093400	2886742239	2045	2055	2055	2045	8813
558	20250327	093300	2868680334	2055	2055	2055	2050	3777
559	20250327	093200	2860928684	2055	2050	2060	2050	6087
560	20250327	093100	2848404454	2050	2045	2055	2040	21124
561	20250327	093000	2805138584	2050	2045	2055	2045	3229
562	20250327	092900	2798535079	2045	2050	2060	2045	22248
563	20250327	092800	2752849909	2050	2055	2055	2045	20502
564	20250327	092700	2710820244	2055	2055	2055	2050	22384
565	20250327	092600	2664877954	2055	2060	2060	2050	20169
566	20250327	092500	2623408514	2060	2055	2065	2055	17553
567	20250327	092400	2587261689	2060	2065	2065	2055	17090
568	20250327	092300	2551988819	2065	2065	2065	2055	48984
569	20250327	092200	2451147379	2065	2060	2065	2055	24463
570	20250327	092100	2400728304	2060	2045	2060	2045	13329
571	20250327	092000	2373365999	2040	2055	2055	2035	46934
572	20250327	091900	2277322819	2055	2050	2055	2045	40838
573	20250327	091800	2193683259	2050	2040	2050	2040	7821
574	20250327	091700	2177681040	2040	2042	2050	2035	12267
575	20250327	091600	2152649081	2045	2030	2045	2030	15843
576	20250327	091500	2120364831	2030	2040	2045	2030	52999
577	20250327	091400	2012531986	2040	2045	2045	2030	34702
578	20250327	091300	1941894196	2045	2055	2055	2030	24790
579	20250327	091200	1891306311	2055	2065	2067	2045	151977
580	20250327	091100	1578767143	2067	2070	2070	2060	170377
581	20250327	091000	1226732826	2065	2030	2070	2030	138387
582	20250327	090900	942919011	2030	2015	2030	2015	22042
583	20250327	090800	898272681	2015	2005	2015	2000	18179
584	20250327	090700	861757751	2005	2000	2010	2000	18287
585	20250327	090600	825136801	2000	2015	2015	1999	31287
586	20250327	090500	762438235	2005	2010	2020	1997	44921
587	20250327	090400	672226964	1996	2000	2010	1993	63306
588	20250327	090300	545719840	2005	2010	2015	2000	28869
589	20250327	090200	487765825	2010	1994	2015	1993	63937
590	20250327	090100	359908740	1994	2005	2010	1985	57337
591	20250327	090000	245437442	1998	2030	2035	1995	120327