KissMeData/234100/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	203000	1270944766	1980	1980	1980	1980	11086
3	20240221	202900	1270944766	1980	1980	1980	1980	0
4	20240221	202800	1270944766	1980	1980	1980	1980	0
5	20240221	202700	1270944766	1980	1980	1980	1980	0
6	20240221	202600	1270944766	1980	1980	1980	1980	0
7	20240221	202500	1270944766	1980	1980	1980	1980	0
8	20240221	202400	1270944766	1980	1980	1980	1980	0
9	20240221	202300	1270944766	1980	1980	1980	1980	0
10	20240221	202200	1270944766	1980	1980	1980	1980	0
11	20240221	202100	1270944766	1980	1980	1980	1980	0
12	20240221	202000	1270944766	1980	1980	1980	1980	0
13	20240221	201900	1270944766	1980	1980	1980	1980	0
14	20240221	201800	1270944766	1980	1980	1980	1980	0
15	20240221	201700	1270944766	1980	1980	1980	1980	0
16	20240221	201600	1270944766	1980	1980	1980	1980	0
17	20240221	201500	1270944766	1980	1980	1980	1980	0
18	20240221	201400	1270944766	1980	1980	1980	1980	0
19	20240221	201300	1270944766	1980	1980	1980	1980	0
20	20240221	201200	1270944766	1980	1980	1980	1980	0
21	20240221	201100	1270944766	1980	1980	1980	1980	0
22	20240221	201000	1270944766	1980	1980	1980	1980	0
23	20240221	200900	1270944766	1980	1980	1980	1980	0
24	20240221	200800	1270944766	1980	1980	1980	1980	0
25	20240221	200700	1270944766	1980	1980	1980	1980	0
26	20240221	200600	1270944766	1980	1980	1980	1980	0
27	20240221	200500	1270944766	1980	1980	1980	1980	0
28	20240221	200400	1270944766	1980	1980	1980	1980	0
29	20240221	200300	1270944766	1980	1980	1980	1980	0
30	20240221	200200	1270944766	1980	1980	1980	1980	0
31	20240221	200100	1270944766	1980	1980	1980	1980	0
32	20240221	200000	1270944766	1980	1980	1980	1980	11086
33	20240221	195900	1270944766	1980	1980	1980	1980	0
34	20240221	195800	1270944766	1980	1980	1980	1980	0
35	20240221	195700	1270944766	1980	1980	1980	1980	0
36	20240221	195600	1270944766	1980	1980	1980	1980	0
37	20240221	195500	1270944766	1980	1980	1980	1980	0
38	20240221	195400	1270944766	1980	1980	1980	1980	0
39	20240221	195300	1270944766	1980	1980	1980	1980	0
40	20240221	195200	1270944766	1980	1980	1980	1980	0
41	20240221	195100	1270944766	1980	1980	1980	1980	0
42	20240221	195000	1270944766	1980	1980	1980	1980	0
43	20240221	194900	1270944766	1980	1980	1980	1980	0
44	20240221	194800	1270944766	1980	1980	1980	1980	0
45	20240221	194700	1270944766	1980	1980	1980	1980	0
46	20240221	194600	1270944766	1980	1980	1980	1980	0
47	20240221	194500	1270944766	1980	1980	1980	1980	0
48	20240221	194400	1270944766	1980	1980	1980	1980	0
49	20240221	194300	1270944766	1980	1980	1980	1980	0
50	20240221	194200	1270944766	1980	1980	1980	1980	0
51	20240221	194100	1270944766	1980	1980	1980	1980	0
52	20240221	194000	1270944766	1980	1980	1980	1980	0
53	20240221	193900	1270944766	1980	1980	1980	1980	0
54	20240221	193800	1270944766	1980	1980	1980	1980	0
55	20240221	193700	1270944766	1980	1980	1980	1980	0
56	20240221	193600	1270944766	1980	1980	1980	1980	0
57	20240221	193500	1270944766	1980	1980	1980	1980	0
58	20240221	193400	1270944766	1980	1980	1980	1980	0
59	20240221	193300	1270944766	1980	1980	1980	1980	0
60	20240221	193200	1270944766	1980	1980	1980	1980	0
61	20240221	193100	1270944766	1980	1980	1980	1980	0
62	20240221	193000	1270944766	1980	1980	1980	1980	11086
63	20240221	192900	1270944766	1980	1980	1980	1980	0
64	20240221	192800	1270944766	1980	1980	1980	1980	0
65	20240221	192700	1270944766	1980	1980	1980	1980	0
66	20240221	192600	1270944766	1980	1980	1980	1980	0
67	20240221	192500	1270944766	1980	1980	1980	1980	0
68	20240221	192400	1270944766	1980	1980	1980	1980	0
69	20240221	192300	1270944766	1980	1980	1980	1980	0
70	20240221	192200	1270944766	1980	1980	1980	1980	0
71	20240221	192100	1270944766	1980	1980	1980	1980	0
72	20240221	192000	1270944766	1980	1980	1980	1980	0
73	20240221	191900	1270944766	1980	1980	1980	1980	0
74	20240221	191800	1270944766	1980	1980	1980	1980	0
75	20240221	191700	1270944766	1980	1980	1980	1980	0
76	20240221	191600	1270944766	1980	1980	1980	1980	0
77	20240221	191500	1270944766	1980	1980	1980	1980	0
78	20240221	191400	1270944766	1980	1980	1980	1980	0
79	20240221	191300	1270944766	1980	1980	1980	1980	0
80	20240221	191200	1270944766	1980	1980	1980	1980	0
81	20240221	191100	1270944766	1980	1980	1980	1980	0
82	20240221	191000	1270944766	1980	1980	1980	1980	0
83	20240221	190900	1270944766	1980	1980	1980	1980	0
84	20240221	190800	1270944766	1980	1980	1980	1980	0
85	20240221	190700	1270944766	1980	1980	1980	1980	0
86	20240221	190600	1270944766	1980	1980	1980	1980	0
87	20240221	190500	1270944766	1980	1980	1980	1980	0
88	20240221	190400	1270944766	1980	1980	1980	1980	0
89	20240221	190300	1270944766	1980	1980	1980	1980	0
90	20240221	190200	1270944766	1980	1980	1980	1980	0
91	20240221	190100	1270944766	1980	1980	1980	1980	0
92	20240221	190000	1270944766	1980	1980	1980	1980	11086
93	20240221	185900	1270944766	1980	1980	1980	1980	0
94	20240221	185800	1270944766	1980	1980	1980	1980	0
95	20240221	185700	1270944766	1980	1980	1980	1980	0
96	20240221	185600	1270944766	1980	1980	1980	1980	0
97	20240221	185500	1270944766	1980	1980	1980	1980	0
98	20240221	185400	1270944766	1980	1980	1980	1980	0
99	20240221	185300	1270944766	1980	1980	1980	1980	0
100	20240221	185200	1270944766	1980	1980	1980	1980	0
101	20240221	185100	1270944766	1980	1980	1980	1980	0
102	20240221	185000	1270944766	1980	1980	1980	1980	0
103	20240221	184900	1270944766	1980	1980	1980	1980	0
104	20240221	184800	1270944766	1980	1980	1980	1980	0
105	20240221	184700	1270944766	1980	1980	1980	1980	0
106	20240221	184600	1270944766	1980	1980	1980	1980	0
107	20240221	184500	1270944766	1980	1980	1980	1980	0
108	20240221	184400	1270944766	1980	1980	1980	1980	0
109	20240221	184300	1270944766	1980	1980	1980	1980	0
110	20240221	184200	1270944766	1980	1980	1980	1980	0
111	20240221	184100	1270944766	1980	1980	1980	1980	0
112	20240221	184000	1270944766	1980	1980	1980	1980	0
113	20240221	183900	1270944766	1980	1980	1980	1980	0
114	20240221	183800	1270944766	1980	1980	1980	1980	0
115	20240221	183700	1270944766	1980	1980	1980	1980	0
116	20240221	183600	1270944766	1980	1980	1980	1980	0
117	20240221	183500	1270944766	1980	1980	1980	1980	0
118	20240221	183400	1270944766	1980	1980	1980	1980	0
119	20240221	183300	1270944766	1980	1980	1980	1980	0
120	20240221	183200	1270944766	1980	1980	1980	1980	0
121	20240221	183100	1270944766	1980	1980	1980	1980	0
122	20240221	183000	1270944766	1980	1980	1980	1980	11086
123	20240221	182900	1270944766	1980	1980	1980	1980	0
124	20240221	182800	1270944766	1980	1980	1980	1980	0
125	20240221	182700	1270944766	1980	1980	1980	1980	0
126	20240221	182600	1270944766	1980	1980	1980	1980	0
127	20240221	182500	1270944766	1980	1980	1980	1980	0
128	20240221	182400	1270944766	1980	1980	1980	1980	0
129	20240221	182300	1270944766	1980	1980	1980	1980	0
130	20240221	182200	1270944766	1980	1980	1980	1980	0
131	20240221	182100	1270944766	1980	1980	1980	1980	0
132	20240221	182000	1270944766	1980	1980	1980	1980	0
133	20240221	181900	1270944766	1980	1980	1980	1980	0
134	20240221	181800	1270944766	1980	1980	1980	1980	0
135	20240221	181700	1270944766	1980	1980	1980	1980	0
136	20240221	181600	1270944766	1980	1980	1980	1980	0
137	20240221	181500	1270944766	1980	1980	1980	1980	0
138	20240221	181400	1270944766	1980	1980	1980	1980	0
139	20240221	181300	1270944766	1980	1980	1980	1980	0
140	20240221	181200	1270944766	1980	1980	1980	1980	0
141	20240221	181100	1270944766	1980	1980	1980	1980	0
142	20240221	181000	1270944766	1980	1980	1980	1980	0
143	20240221	180900	1270944766	1980	1980	1980	1980	0
144	20240221	180800	1270944766	1980	1980	1980	1980	0
145	20240221	180700	1270944766	1980	1980	1980	1980	0
146	20240221	180600	1270944766	1980	1980	1980	1980	0
147	20240221	180500	1270944766	1980	1980	1980	1980	0
148	20240221	180400	1270944766	1980	1980	1980	1980	0
149	20240221	180300	1270944766	1980	1980	1980	1980	0
150	20240221	180200	1270944766	1980	1980	1980	1980	0
151	20240221	180100	1270944766	1980	1980	1980	1980	0
152	20240221	180000	1270944766	1980	1980	1980	1980	11086
153	20240221	175900	1270944766	1980	1980	1980	1980	0
154	20240221	175800	1270944766	1980	1980	1980	1980	0
155	20240221	175700	1270944766	1980	1980	1980	1980	0
156	20240221	175600	1270944766	1980	1980	1980	1980	0
157	20240221	175500	1270944766	1980	1980	1980	1980	0
158	20240221	175400	1270944766	1980	1980	1980	1980	0
159	20240221	175300	1270944766	1980	1980	1980	1980	0
160	20240221	175200	1270944766	1980	1980	1980	1980	0
161	20240221	175100	1270944766	1980	1980	1980	1980	0
162	20240221	175000	1270944766	1980	1980	1980	1980	0
163	20240221	174900	1270944766	1980	1980	1980	1980	0
164	20240221	174800	1270944766	1980	1980	1980	1980	0
165	20240221	174700	1270944766	1980	1980	1980	1980	0
166	20240221	174600	1270944766	1980	1980	1980	1980	0
167	20240221	174500	1270944766	1980	1980	1980	1980	0
168	20240221	174400	1270944766	1980	1980	1980	1980	0
169	20240221	174300	1270944766	1980	1980	1980	1980	0
170	20240221	174200	1270944766	1980	1980	1980	1980	0
171	20240221	174100	1270944766	1980	1980	1980	1980	0
172	20240221	174000	1270944766	1980	1980	1980	1980	0
173	20240221	173900	1270944766	1980	1980	1980	1980	0
174	20240221	173800	1270944766	1980	1980	1980	1980	0
175	20240221	173700	1270944766	1980	1980	1980	1980	0
176	20240221	173600	1270944766	1980	1980	1980	1980	0
177	20240221	173500	1270944766	1980	1980	1980	1980	0
178	20240221	173400	1270944766	1980	1980	1980	1980	0
179	20240221	173300	1270944766	1980	1980	1980	1980	0
180	20240221	173200	1270944766	1980	1980	1980	1980	0
181	20240221	173100	1270944766	1980	1980	1980	1980	0
182	20240221	173000	1270944766	1980	1980	1980	1980	11086
183	20240221	172900	1270944766	1980	1980	1980	1980	0
184	20240221	172800	1270944766	1980	1980	1980	1980	0
185	20240221	172700	1270944766	1980	1980	1980	1980	0
186	20240221	172600	1270944766	1980	1980	1980	1980	0
187	20240221	172500	1270944766	1980	1980	1980	1980	0
188	20240221	172400	1270944766	1980	1980	1980	1980	0
189	20240221	172300	1270944766	1980	1980	1980	1980	0
190	20240221	172200	1270944766	1980	1980	1980	1980	0
191	20240221	172100	1270944766	1980	1980	1980	1980	0
192	20240221	172000	1270944766	1980	1980	1980	1980	0
193	20240221	171900	1270944766	1980	1980	1980	1980	0
194	20240221	171800	1270944766	1980	1980	1980	1980	0
195	20240221	171700	1270944766	1980	1980	1980	1980	0
196	20240221	171600	1270944766	1980	1980	1980	1980	0
197	20240221	171500	1270944766	1980	1980	1980	1980	0
198	20240221	171400	1270944766	1980	1980	1980	1980	0
199	20240221	171300	1270944766	1980	1980	1980	1980	0
200	20240221	171200	1270944766	1980	1980	1980	1980	0
201	20240221	171100	1270944766	1980	1980	1980	1980	0
202	20240221	171000	1270944766	1980	1980	1980	1980	0
203	20240221	170900	1270944766	1980	1980	1980	1980	0
204	20240221	170800	1270944766	1980	1980	1980	1980	0
205	20240221	170700	1270944766	1980	1980	1980	1980	0
206	20240221	170600	1270944766	1980	1980	1980	1980	0
207	20240221	170500	1270944766	1980	1980	1980	1980	0
208	20240221	170400	1270944766	1980	1980	1980	1980	0
209	20240221	170300	1270944766	1980	1980	1980	1980	0
210	20240221	170200	1270944766	1980	1980	1980	1980	0
211	20240221	170100	1270944766	1980	1980	1980	1980	0
212	20240221	170000	1270944766	1980	1980	1980	1980	11086
213	20240221	165900	1270944766	1980	1980	1980	1980	0
214	20240221	165800	1270944766	1980	1980	1980	1980	0
215	20240221	165700	1270944766	1980	1980	1980	1980	0
216	20240221	165600	1270944766	1980	1980	1980	1980	0
217	20240221	165500	1270944766	1980	1980	1980	1980	0
218	20240221	165400	1270944766	1980	1980	1980	1980	0
219	20240221	165300	1270944766	1980	1980	1980	1980	0
220	20240221	165200	1270944766	1980	1980	1980	1980	0
221	20240221	165100	1270944766	1980	1980	1980	1980	0
222	20240221	165000	1270944766	1980	1980	1980	1980	0
223	20240221	164900	1270944766	1980	1980	1980	1980	0
224	20240221	164800	1270944766	1980	1980	1980	1980	0
225	20240221	164700	1270944766	1980	1980	1980	1980	0
226	20240221	164600	1270944766	1980	1980	1980	1980	0
227	20240221	164500	1270944766	1980	1980	1980	1980	0
228	20240221	164400	1270944766	1980	1980	1980	1980	0
229	20240221	164300	1270944766	1980	1980	1980	1980	0
230	20240221	164200	1270944766	1980	1980	1980	1980	0
231	20240221	164100	1270944766	1980	1980	1980	1980	0
232	20240221	164000	1270944766	1980	1980	1980	1980	0
233	20240221	163900	1270944766	1980	1980	1980	1980	0
234	20240221	163800	1270944766	1980	1980	1980	1980	0
235	20240221	163700	1270944766	1980	1980	1980	1980	0
236	20240221	163600	1270944766	1980	1980	1980	1980	0
237	20240221	163500	1270944766	1980	1980	1980	1980	0
238	20240221	163400	1270944766	1980	1980	1980	1980	0
239	20240221	163300	1270944766	1980	1980	1980	1980	0
240	20240221	163200	1270944766	1980	1980	1980	1980	0
241	20240221	163100	1270944766	1980	1980	1980	1980	0
242	20240221	163000	1270944766	1980	1980	1980	1980	11086
243	20240221	162900	1270944766	1980	1980	1980	1980	0
244	20240221	162800	1270944766	1980	1980	1980	1980	0
245	20240221	162700	1270944766	1980	1980	1980	1980	0
246	20240221	162600	1270944766	1980	1980	1980	1980	0
247	20240221	162500	1270944766	1980	1980	1980	1980	0
248	20240221	162400	1270944766	1980	1980	1980	1980	0
249	20240221	162300	1270944766	1980	1980	1980	1980	0
250	20240221	162200	1270944766	1980	1980	1980	1980	0
251	20240221	162100	1270944766	1980	1980	1980	1980	0
252	20240221	162000	1270944766	1980	1980	1980	1980	0
253	20240221	161900	1270944766	1980	1980	1980	1980	0
254	20240221	161800	1270944766	1980	1980	1980	1980	0
255	20240221	161700	1270944766	1980	1980	1980	1980	0
256	20240221	161600	1270944766	1980	1980	1980	1980	0
257	20240221	161500	1270944766	1980	1980	1980	1980	0
258	20240221	161400	1270944766	1980	1980	1980	1980	0
259	20240221	161300	1270944766	1980	1980	1980	1980	0
260	20240221	161200	1270944766	1980	1980	1980	1980	0
261	20240221	161100	1270944766	1980	1980	1980	1980	0
262	20240221	161000	1270944766	1980	1980	1980	1980	0
263	20240221	160900	1270944766	1980	1980	1980	1980	0
264	20240221	160800	1270944766	1980	1980	1980	1980	0
265	20240221	160700	1270944766	1980	1980	1980	1980	0
266	20240221	160600	1270944766	1980	1980	1980	1980	0
267	20240221	160500	1270944766	1980	1980	1980	1980	0
268	20240221	160400	1270944766	1980	1980	1980	1980	0
269	20240221	160300	1270944766	1980	1980	1980	1980	0
270	20240221	160200	1270944766	1980	1980	1980	1980	0
271	20240221	160100	1270944766	1980	1980	1980	1980	0
272	20240221	160000	1270944766	1980	1980	1980	1980	11086
273	20240221	155900	1270944766	1980	1980	1980	1980	0
274	20240221	155800	1270944766	1980	1980	1980	1980	0
275	20240221	155700	1270944766	1980	1980	1980	1980	0
276	20240221	155600	1270944766	1980	1980	1980	1980	0
277	20240221	155500	1270944766	1980	1980	1980	1980	0
278	20240221	155400	1270944766	1980	1980	1980	1980	0
279	20240221	155300	1270944766	1980	1980	1980	1980	0
280	20240221	155200	1270944766	1980	1980	1980	1980	0
281	20240221	155100	1270944766	1980	1980	1980	1980	0
282	20240221	155000	1270944766	1980	1980	1980	1980	0
283	20240221	154900	1270944766	1980	1980	1980	1980	0
284	20240221	154800	1270944766	1980	1980	1980	1980	0
285	20240221	154700	1270944766	1980	1980	1980	1980	0
286	20240221	154600	1270944766	1980	1980	1980	1980	0
287	20240221	154500	1270944766	1980	1980	1980	1980	0
288	20240221	154400	1270944766	1980	1980	1980	1980	0
289	20240221	154300	1270944766	1980	1980	1980	1980	0
290	20240221	154200	1270944766	1980	1980	1980	1980	0
291	20240221	154100	1270944766	1980	1980	1980	1980	0
292	20240221	154000	1270944766	1980	1980	1980	1980	0
293	20240221	153900	1270944766	1980	1980	1980	1980	0
294	20240221	153800	1270944766	1980	1980	1980	1980	0
295	20240221	153700	1270944766	1980	1980	1980	1980	0
296	20240221	153600	1270944766	1980	1980	1980	1980	0
297	20240221	153500	1270944766	1980	1980	1980	1980	0
298	20240221	153400	1270944766	1980	1980	1980	1980	0
299	20240221	153300	1270944766	1980	1980	1980	1980	0
300	20240221	153200	1270944766	1980	1980	1980	1980	0
301	20240221	153100	1270944766	1980	1980	1980	1980	0
302	20240221	153000	1270944766	1980	1980	1980	1980	22172
303	20240221	152900	1248994486	1996	1996	1996	1996	0
304	20240221	152800	1248994486	1996	1996	1996	1996	0
305	20240221	152700	1248994486	1996	1996	1996	1996	0
306	20240221	152600	1248994486	1996	1996	1996	1996	0
307	20240221	152500	1248994486	1996	1996	1996	1996	0
308	20240221	152400	1248994486	1996	1996	1996	1996	0
309	20240221	152300	1248994486	1996	1996	1996	1996	0
310	20240221	152200	1248994486	1996	1996	1996	1996	0
311	20240221	152100	1248994486	1996	1996	1996	1996	0
312	20240221	152000	1248994486	1996	1996	1996	1996	0
313	20240221	151900	1248994486	1996	1986	1996	1985	3983
314	20240221	151800	1241072180	1994	1985	1994	1985	15245
315	20240221	151700	1210705128	1985	1985	1985	1984	509
316	20240221	151600	1209694771	1984	1984	1984	1984	694
317	20240221	151500	1208317875	1984	1984	1984	1984	4
318	20240221	151400	1208309939	1984	1984	1984	1984	96
319	20240221	151300	1208119475	1982	1982	1982	1980	3544
320	20240221	151200	1201095631	1982	1979	1982	1977	8838
321	20240221	151100	1183614843	1978	1979	1979	1978	350
322	20240221	151000	1182922542	1978	1979	1979	1978	2000
323	20240221	150900	1178966498	1979	1978	1979	1978	11
324	20240221	150800	1178944734	1978	1978	1978	1978	8255
325	20240221	150700	1162616344	1979	1979	1979	1979	684
326	20240221	150600	1161262708	1985	1981	1986	1978	17012
327	20240221	150500	1127581525	1986	1985	1986	1980	6007
328	20240221	150400	1115681583	1985	1985	1985	1980	6165
329	20240221	150300	1103467492	1984	1983	1984	1980	2715
330	20240221	150200	1098083011	1984	1984	1984	1984	0
331	20240221	150100	1098083011	1984	1980	1984	1980	4988
332	20240221	150000	1088206767	1985	1985	1985	1985	98
333	20240221	145900	1088012237	1985	1985	1985	1979	968
334	20240221	145800	1086096499	1985	1980	1985	1978	6373
335	20240221	145700	1073466888	1980	1981	1982	1978	15949
336	20240221	145600	1041885106	1981	1982	1982	1981	447
337	20240221	145500	1040999192	1982	1983	1983	1982	1835
338	20240221	145400	1037361406	1985	1985	1985	1985	51
339	20240221	145300	1037260171	1981	1988	1988	1981	9900
340	20240221	145200	1017627422	1993	1988	1993	1987	244
341	20240221	145100	1017142446	1988	1988	1989	1988	2929
342	20240221	145000	1011319592	1989	1992	1992	1989	24463
343	20240221	144900	962635067	1991	1991	1991	1991	343
344	20240221	144800	961952154	1991	1991	1991	1991	250
345	20240221	144700	961454404	1991	1991	1991	1991	3473
346	20240221	144600	954539661	1991	1993	1993	1991	3323
347	20240221	144500	947922302	1992	1993	1993	1992	272
348	20240221	144400	947380216	1996	1996	1996	1996	0
349	20240221	144300	947380216	1996	1992	1996	1992	941
350	20240221	144200	945505653	1992	1993	1993	1992	1031
351	20240221	144100	943451888	1992	1993	1993	1992	2500
352	20240221	144000	938471787	1996	1996	1996	1996	7
353	20240221	143900	938457815	1995	1993	1995	1993	1972
354	20240221	143800	934527608	1993	1994	1994	1993	139
355	20240221	143700	934250483	1994	1995	1995	1994	3566
356	20240221	143600	927137269	1995	1996	1996	1995	51
357	20240221	143500	927035518	1996	1998	1998	1996	100
358	20240221	143400	926835790	1998	1998	1998	1998	5
359	20240221	143300	926825800	1998	1998	1998	1998	142
360	20240221	143200	926542084	1999	1999	1999	1999	0
361	20240221	143100	926542084	1999	1999	1999	1999	0
362	20240221	143000	926542084	1999	1999	1999	1999	0
363	20240221	142900	926542084	1999	1995	1999	1995	21
364	20240221	142800	926500109	1995	1995	1995	1995	0
365	20240221	142700	926500109	1995	1995	1995	1995	1375
366	20240221	142600	923756984	1995	1995	1995	1995	2076
367	20240221	142500	919615364	1995	1995	1995	1995	636
368	20240221	142400	918346544	1995	1996	1996	1995	3130
369	20240221	142300	912099894	2000	2000	2000	2000	80
370	20240221	142200	911939894	1995	1996	1996	1995	3000
371	20240221	142100	905954794	1995	1995	1995	1995	0
372	20240221	142000	905954794	1995	1999	1999	1995	9943
373	20240221	141900	886104770	1998	2000	2000	1998	1369
374	20240221	141800	883367414	2000	2000	2000	2000	87
375	20240221	141700	883193414	2000	1999	2000	1999	14
376	20240221	141600	883165427	2000	2000	2000	2000	63
377	20240221	141500	883039427	2005	2005	2005	2005	0
378	20240221	141400	883039427	2005	2000	2005	2000	1000
379	20240221	141300	881037687	2000	2000	2000	2000	2045
380	20240221	141200	876947687	2010	2010	2010	2010	0
381	20240221	141100	876947687	2010	2010	2010	2010	1
382	20240221	141000	876945677	2005	2005	2005	2005	0
383	20240221	140900	876945677	2005	2005	2005	2005	20
384	20240221	140800	876905577	2010	2010	2010	2010	0
385	20240221	140700	876905577	2010	2005	2010	2005	12
386	20240221	140600	876881512	2005	2000	2005	2000	1998
387	20240221	140500	872877797	2005	2005	2005	2005	1
388	20240221	140400	872875792	2000	2000	2000	2000	0
389	20240221	140300	872875792	2000	2000	2000	2000	0
390	20240221	140200	872875792	2000	2000	2000	2000	0
391	20240221	140100	872875792	2000	2000	2000	2000	100
392	20240221	140000	872675792	1999	1999	1999	1999	50
393	20240221	135900	872575842	2000	2000	2000	2000	400
394	20240221	135800	871775842	2005	2005	2005	2005	0
395	20240221	135700	871775842	2005	2005	2005	2005	0
396	20240221	135600	871775842	2005	2005	2005	2005	1
397	20240221	135500	871773837	1998	1998	1998	1998	0
398	20240221	135400	871773837	1998	1998	1998	1998	1372
399	20240221	135300	869032581	1998	1998	1998	1998	7331
400	20240221	135200	854385243	1998	1998	1998	1998	0
401	20240221	135100	854385243	1998	1998	1998	1998	0
402	20240221	135000	854385243	1998	2000	2000	1998	248
403	20240221	134900	853889393	1998	1998	1998	1998	0
404	20240221	134800	853889393	1998	1998	1998	1998	106
405	20240221	134700	853677605	1998	1998	1998	1998	103
406	20240221	134600	853471811	2000	2000	2000	2000	0
407	20240221	134500	853471811	2000	1996	2000	1996	493
408	20240221	134400	852487535	1996	1996	1996	1996	0
409	20240221	134300	852487535	1996	1996	1996	1996	56
410	20240221	134200	852375759	2000	2000	2000	2000	0
411	20240221	134100	852375759	2000	2000	2000	2000	10
412	20240221	134000	852355759	2000	2000	2000	2000	0
413	20240221	133900	852355759	2000	2005	2005	1996	578
414	20240221	133800	851202058	1996	2000	2000	1996	7181
415	20240221	133700	836853404	2000	2000	2000	2000	0
416	20240221	133600	836853404	2000	2000	2000	2000	1
417	20240221	133500	836851404	1999	1999	1999	1999	500
418	20240221	133400	835851904	2000	2000	2000	2000	3
419	20240221	133300	835845904	1998	1998	1998	1998	0
420	20240221	133200	835845904	1998	1998	1998	1998	0
421	20240221	133100	835845904	1998	1998	1998	1998	49
422	20240221	133000	835748002	1999	1999	1999	1999	0
423	20240221	132900	835748002	1999	1999	1999	1999	496
424	20240221	132800	834756498	1999	1999	1999	1999	1004
425	20240221	132700	832749502	2005	2005	2005	2005	0
426	20240221	132600	832749502	2005	2005	2005	2005	0
427	20240221	132500	832749502	2005	2005	2005	2000	2685
428	20240221	132400	827366377	2005	2005	2005	2005	3000
429	20240221	132300	821351377	2000	2005	2005	2000	856
430	20240221	132200	819639362	2000	2000	2000	2000	20
431	20240221	132100	819599362	2005	2005	2005	2005	0
432	20240221	132000	819599362	2005	2000	2005	2000	100
433	20240221	131900	819399352	2000	2000	2000	2000	0
434	20240221	131800	819399352	2000	2000	2000	2000	0
435	20240221	131700	819399352	2000	2000	2000	2000	484
436	20240221	131600	818431352	2000	2000	2000	2000	40
437	20240221	131500	818351352	2000	2000	2000	2000	0
438	20240221	131400	818351352	2000	2000	2000	2000	0
439	20240221	131300	818351352	2000	2000	2000	2000	50
440	20240221	131200	818251352	2000	2000	2000	2000	900
441	20240221	131100	816451352	2000	2000	2000	2000	0
442	20240221	131000	816451352	2000	2000	2000	2000	50
443	20240221	130900	816351352	2000	2000	2000	2000	1
444	20240221	130800	816349352	1997	1999	1999	1997	295
445	20240221	130700	815760133	1999	1999	1999	1999	1
446	20240221	130600	815758134	1997	1997	1997	1997	120
447	20240221	130500	815518494	2000	2000	2000	2000	0
448	20240221	130400	815518494	2000	2000	2000	2000	5
449	20240221	130300	815508494	2000	2000	2000	2000	20
450	20240221	130200	815468494	2000	2000	2000	2000	1
451	20240221	130100	815466494	1996	1996	1997	1996	269
452	20240221	130000	814929569	2000	2000	2000	2000	1
453	20240221	125900	814927569	1996	1999	1999	1996	4341
454	20240221	125800	806257062	1999	1999	1999	1999	555
455	20240221	125700	805147617	2005	2005	2005	2005	0
456	20240221	125600	805147617	2005	1999	2005	1999	2835
457	20240221	125500	799469442	1999	1999	1999	1999	32
458	20240221	125400	799405474	2005	2005	2005	2005	0
459	20240221	125300	799405474	2005	2005	2005	2005	0
460	20240221	125200	799405474	2005	1998	2005	1998	1444
461	20240221	125100	796520355	1998	1998	1998	1998	393
462	20240221	125000	795735141	1998	1998	1998	1998	883
463	20240221	124900	793970907	1998	1998	1998	1998	230
464	20240221	124800	793511367	2005	2005	2005	2005	0
465	20240221	124700	793511367	2005	1998	2005	1998	136
466	20240221	124600	793239569	1998	1998	1998	1998	374
467	20240221	124500	792492317	1998	1998	1998	1998	612
468	20240221	124400	791269541	1998	1999	1999	1998	187
469	20240221	124300	790895793	2005	1998	2005	1998	598
470	20240221	124200	789700982	2005	1998	2005	1998	4036
471	20240221	124100	781636793	2005	2005	2005	2005	0
472	20240221	124000	781636793	2005	2005	2005	2005	0
473	20240221	123900	781636793	2005	2005	2005	2005	5
474	20240221	123800	781626768	1998	1998	1998	1998	2
475	20240221	123700	781622772	2005	2005	2005	2005	50
476	20240221	123600	781522522	2005	2005	2005	2005	3
477	20240221	123500	781516507	2000	2000	2000	2000	2995
478	20240221	123400	775526507	1996	2000	2000	1995	221
479	20240221	123300	775085365	1999	1999	1999	1999	2
480	20240221	123200	775081367	1999	2000	2000	1996	2016
481	20240221	123100	771057189	1997	1997	1997	1997	500
482	20240221	123000	770058689	2000	2000	2000	2000	0
483	20240221	122900	770058689	2000	2000	2000	2000	5
484	20240221	122800	770048689	2000	1997	2000	1996	4355
485	20240221	122700	761352531	1997	2000	2000	1997	1001
486	20240221	122600	759350534	2000	2000	2000	2000	1
487	20240221	122500	759348534	2000	2000	2000	1997	33
488	20240221	122400	759282621	2000	2005	2005	2000	2842
489	20240221	122300	753598596	2005	2000	2005	2000	271
490	20240221	122200	753056591	1997	2000	2000	1997	4179
491	20240221	122100	744699576	2005	2005	2005	2005	10
492	20240221	122000	744679526	2000	2000	2000	2000	5000
493	20240221	121900	734679526	1998	2000	2000	1998	16370
494	20240221	121800	701946249	2000	2000	2000	2000	0
495	20240221	121700	701946249	2000	2000	2000	2000	0
496	20240221	121600	701946249	2000	2000	2000	2000	30
497	20240221	121500	701886249	2000	2000	2000	2000	12
498	20240221	121400	701862249	2005	2005	2005	2005	75
499	20240221	121300	701711874	2005	2005	2005	2005	1071
500	20240221	121200	699564519	2010	2010	2010	2010	1
501	20240221	121100	699562509	2005	2010	2010	2005	101
502	20240221	121000	699359504	2010	2010	2010	2010	10
503	20240221	120900	699339404	2000	2000	2010	2000	960
504	20240221	120800	697412464	2005	2005	2005	2005	1000
505	20240221	120700	695407464	2000	2000	2000	2000	100
506	20240221	120600	695207464	2010	2010	2010	2010	0
507	20240221	120500	695207464	2010	2010	2010	2010	0
508	20240221	120400	695207464	2010	2010	2010	2010	20
509	20240221	120300	695167264	2000	2005	2010	2000	1230
510	20240221	120200	692706969	2000	2005	2005	2000	2503
511	20240221	120100	687698474	2010	2010	2010	2010	1
512	20240221	120000	687696464	2005	2005	2005	2005	275
513	20240221	115900	687145089	2010	2010	2010	2010	1
514	20240221	115800	687143079	2000	2005	2005	2000	543
515	20240221	115700	686054389	2010	2010	2010	2010	0
516	20240221	115600	686054389	2010	2010	2010	2010	0
517	20240221	115500	686054389	2010	2010	2010	2010	2
518	20240221	115400	686050369	2010	2010	2010	2010	626
519	20240221	115300	684792109	2015	2010	2015	2010	20
520	20240221	115200	684751844	2010	2010	2010	2010	164
521	20240221	115100	684422204	2010	2010	2010	2010	49
522	20240221	115000	684323714	2010	2010	2010	2010	0
523	20240221	114900	684323714	2010	2010	2010	2010	0
524	20240221	114800	684323714	2010	2010	2010	2010	0
525	20240221	114700	684323714	2010	2010	2010	2010	0
526	20240221	114600	684323714	2010	2010	2010	2010	50
527	20240221	114500	684223214	2010	2010	2010	2010	4017
528	20240221	114400	676149044	2015	2015	2015	2015	14
529	20240221	114300	676120834	2015	2005	2015	2005	550
530	20240221	114200	675017584	2020	2010	2020	2010	950
531	20240221	114100	673105239	2010	2010	2010	2010	24
532	20240221	114000	673056999	2010	2005	2010	2005	563
533	20240221	113900	671928179	2005	2005	2005	2005	1505
534	20240221	113800	668910654	2010	2010	2010	2010	20
535	20240221	113700	668870454	2010	2005	2010	2005	44
536	20240221	113600	668782019	2010	2010	2010	2010	80
537	20240221	113500	668621219	2015	2015	2015	2015	15
538	20240221	113400	668590994	2015	2005	2015	2005	224
539	20240221	113300	668140704	2010	2010	2010	2005	512
540	20240221	113200	667111589	2010	2010	2010	2010	374
541	20240221	113100	666359849	2010	2005	2010	2005	2458
542	20240221	113000	661431459	2005	2005	2005	2005	330
543	20240221	112900	660769809	2005	2000	2005	2000	5226
544	20240221	112800	650317509	2005	2000	2005	2000	4202
545	20240221	112700	641913459	2000	2000	2000	2000	0
546	20240221	112600	641913459	2000	2000	2000	2000	100
547	20240221	112500	641713459	2000	2000	2000	2000	40
548	20240221	112400	641633459	2000	2000	2000	2000	7
549	20240221	112300	641619459	1996	1996	1996	1996	2938
550	20240221	112200	635755211	2000	1995	2000	1995	3179
551	20240221	112100	629405732	1995	1996	1997	1995	3279
552	20240221	112000	622860986	1996	1996	1996	1996	178
553	20240221	111900	622505698	2005	1997	2005	1996	2304
554	20240221	111800	617906399	1997	1998	1998	1997	716
555	20240221	111700	616476357	1998	1998	1998	1998	803
556	20240221	111600	614871963	2005	1998	2005	1998	158
557	20240221	111500	614556219	1998	1998	1998	1998	339
558	20240221	111400	613878897	1998	2005	2005	1998	42
559	20240221	111300	613794911	1998	1998	1998	1998	22
560	20240221	111200	613750955	1998	1998	1998	1998	0
561	20240221	111100	613750955	1998	1998	1998	1998	1
562	20240221	111000	613748957	2005	2005	2005	1998	125
563	20240221	110900	613499165	1999	1999	1999	1999	1636
564	20240221	110800	610228801	2005	2005	2005	2005	0
565	20240221	110700	610228801	2005	2000	2005	2000	64
566	20240221	110600	610100776	2000	2000	2000	2000	500
567	20240221	110500	609100776	2005	2000	2005	2000	10200
568	20240221	110400	588650776	2000	2000	2000	2000	0
569	20240221	110300	588650776	2000	2000	2000	2000	2501
570	20240221	110200	583648776	1997	2000	2000	1997	435
571	20240221	110100	582780066	2000	2000	2000	2000	97
572	20240221	110000	582586066	2000	2000	2000	2000	6
573	20240221	105900	582574066	1996	2000	2000	1996	80
574	20240221	105800	582414186	1996	1996	1996	1996	40
575	20240221	105700	582334346	1995	1995	1995	1995	0
576	20240221	105600	582334346	1995	1995	1995	1995	0
577	20240221	105500	582334346	1995	1996	1996	1995	736
578	20240221	105400	580865488	1996	2005	2005	1996	245
579	20240221	105300	580376441	1995	1995	1995	1995	0
580	20240221	105200	580376441	1995	1996	1996	1995	386
581	20240221	105100	579606171	1995	1995	1995	1995	1014
582	20240221	105000	577583241	1995	1995	1995	1995	466
583	20240221	104900	576653571	2005	2005	2005	2005	14
584	20240221	104800	576625501	2005	2005	2005	1995	1407
585	20240221	104700	573818516	1995	1995	1995	1995	1590
586	20240221	104600	570646466	2005	1995	2005	1995	2
587	20240221	104500	570642466	2005	2005	2005	2005	0
588	20240221	104400	570642466	2005	2005	2005	2005	0
589	20240221	104300	570642466	2005	2005	2005	2005	1
590	20240221	104200	570640461	1995	1994	1995	1994	405
591	20240221	104100	569832658	1994	1994	1994	1994	0
592	20240221	104000	569832658	1994	2005	2005	1994	466
593	20240221	103900	568902167	2005	2005	2005	2005	500
594	20240221	103800	567899667	2010	2005	2010	2005	4930
595	20240221	103700	558010332	2005	2005	2005	2005	0
596	20240221	103600	558010332	2005	1993	2005	1993	16
597	20240221	103500	557978372	1992	2000	2000	1992	5000
598	20240221	103400	548007357	2005	2005	2005	2005	10
599	20240221	103300	547987307	2005	2005	2005	2005	0
600	20240221	103200	547987307	2005	1998	2005	1998	2428
601	20240221	103100	543136156	2005	2000	2005	1998	773
602	20240221	103000	541591495	2005	2005	2005	2005	10
603	20240221	102900	541571445	2005	2005	2005	2005	0
604	20240221	102800	541571445	2005	1999	2005	1999	1001
605	20240221	102700	539570440	1995	1995	1995	1995	7
606	20240221	102600	539556475	2005	1996	2005	1996	10817
607	20240221	102500	517947170	1996	1992	1996	1991	1412
608	20240221	102400	515130762	1996	1996	1996	1996	0
609	20240221	102300	515130762	1996	1996	1996	1996	0
610	20240221	102200	515130762	1996	1996	1996	1996	0
611	20240221	102100	515130762	1996	1995	1996	1992	1131
612	20240221	102000	512876596	1997	1997	1997	1997	10
613	20240221	101900	512856626	1995	1995	1995	1995	500
614	20240221	101800	511859126	1995	1995	1995	1995	67
615	20240221	101700	511725461	1995	1995	1995	1995	3000
616	20240221	101600	505740461	1995	1995	1995	1995	900
617	20240221	101500	503944961	1995	1996	1996	1995	1300
618	20240221	101400	501350555	1996	1997	1997	1996	330
619	20240221	101300	500691775	1997	1997	1997	1997	164
620	20240221	101200	500364267	1998	2000	2000	1998	212
621	20240221	101100	499940489	2000	2000	2000	2000	0
622	20240221	101000	499940489	2000	1998	2000	1998	42
623	20240221	100900	499856571	1998	2000	2000	1998	178
624	20240221	100800	499500925	2000	2000	2000	1998	93
625	20240221	100700	499314971	2000	2000	2000	2000	0
626	20240221	100600	499314971	2000	1997	2000	1997	1125
627	20240221	100500	497066053	1999	1994	1999	1994	102
628	20240221	100400	496862655	1994	1997	1997	1994	1336
629	20240221	100300	494198212	1998	1999	1999	1998	35
630	20240221	100200	494128277	1999	1999	1999	1999	0
631	20240221	100100	494128277	1999	1998	1999	1998	171
632	20240221	100000	493786618	1998	1998	1998	1998	10
633	20240221	095900	493766638	1998	1998	1998	1998	10
634	20240221	095800	493746658	1998	1998	1998	1998	0
635	20240221	095700	493746658	1998	1998	1998	1998	2530
636	20240221	095600	488691718	2000	2005	2005	2000	1827
637	20240221	095500	485037668	2005	2000	2005	1998	2270
638	20240221	095400	480497630	1999	1998	1999	1998	1345
639	20240221	095300	477809575	1997	1997	1997	1997	400
640	20240221	095200	477010775	1991	1991	1991	1990	1592
641	20240221	095100	473841798	1990	1990	1990	1990	0
642	20240221	095000	473841798	1990	1990	1990	1990	3000
643	20240221	094900	467871798	1990	1990	1990	1990	600
644	20240221	094800	466677798	1990	1990	1990	1990	1331
645	20240221	094700	464029108	1990	1993	1993	1990	7732
646	20240221	094600	448638947	1999	1999	1999	1999	50
647	20240221	094500	448538997	1999	1993	1999	1993	148
648	20240221	094400	448243927	1991	1992	1999	1991	1877
649	20240221	094300	444506795	1991	1992	1992	1991	137
650	20240221	094200	444233908	1991	1992	1992	1991	2299
651	20240221	094100	439656299	1992	1992	1996	1992	705
652	20240221	094000	438251931	1992	1992	1992	1991	2855
653	20240221	093900	432566237	1992	1996	1996	1992	3421
654	20240221	093800	425750958	1995	1995	1996	1993	3897
655	20240221	093700	417982556	1996	1996	1996	1996	17
656	20240221	093600	417948624	1996	1999	1999	1996	679
657	20240221	093500	416593307	1996	1997	1999	1994	7979
658	20240221	093400	400671085	1999	1999	2000	1999	831
659	20240221	093300	399009838	2000	1999	2000	1999	4157
660	20240221	093200	390699964	1997	2005	2005	1997	672
661	20240221	093100	389356677	2000	2005	2005	2000	1105
662	20240221	093000	387141307	2005	2005	2005	2005	42
663	20240221	092900	387057097	2005	2010	2010	2005	1995
664	20240221	092800	383056972	2000	2000	2010	2000	371
665	20240221	092700	382314522	2005	2000	2005	2000	890
666	20240221	092600	380534272	2000	2000	2005	2000	24696
667	20240221	092500	331135702	2005	2000	2005	2000	202
668	20240221	092400	330731692	2005	2010	2010	2000	785
669	20240221	092300	329160917	2000	2000	2000	2000	1452
670	20240221	092200	326256917	2010	2015	2015	2010	6
671	20240221	092100	326244847	2000	2015	2015	2000	7583
672	20240221	092000	311058032	2015	2015	2015	2015	0
673	20240221	091900	311058032	2015	2015	2015	2015	826
674	20240221	091800	309393642	2015	2015	2015	2015	1
675	20240221	091700	309391627	2015	2015	2015	2015	1
676	20240221	091600	309389612	2010	2005	2010	2000	4853
677	20240221	091500	299674042	2010	2010	2010	2010	10
678	20240221	091400	299653942	2000	2005	2005	2000	915
679	20240221	091300	297819567	2015	2015	2015	2015	2
680	20240221	091200	297815537	2000	2015	2015	2000	3021
681	20240221	091100	291764877	2020	2010	2020	2010	327
682	20240221	091000	291106397	2010	2010	2010	2010	1200
683	20240221	090900	288694397	2010	2020	2025	2010	6021
684	20240221	090800	276579247	2020	2015	2020	2015	962
685	20240221	090700	274640592	2015	2005	2015	2005	2618
686	20240221	090600	269382437	1999	2005	2010	1999	23147
687	20240221	090500	223087787	2010	2010	2010	2005	9450
688	20240221	090400	204103547	2000	1990	2010	1990	31627
689	20240221	090300	140925666	1989	1994	1994	1989	322
690	20240221	090200	140284590	1995	1987	1995	1984	15922
691	20240221	090100	108678669	1984	1987	1987	1980	29593
692	20240221	090000	50035536	1985	2000	2010	1980	24941