KissMeData/072770/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	195500	577298765	1950	1950	1950	1950	6664
3	20240703	195400	577298765	1950	1950	1950	1950	0
4	20240703	195300	577298765	1950	1950	1950	1950	0
5	20240703	195200	577298765	1950	1950	1950	1950	0
6	20240703	195100	577298765	1950	1950	1950	1950	0
7	20240703	195000	577298765	1950	1950	1950	1950	0
8	20240703	194900	577298765	1950	1950	1950	1950	0
9	20240703	194800	577298765	1950	1950	1950	1950	0
10	20240703	194700	577298765	1950	1950	1950	1950	0
11	20240703	194600	577298765	1950	1950	1950	1950	0
12	20240703	194500	577298765	1950	1950	1950	1950	0
13	20240703	194400	577298765	1950	1950	1950	1950	0
14	20240703	194300	577298765	1950	1950	1950	1950	0
15	20240703	194200	577298765	1950	1950	1950	1950	0
16	20240703	194100	577298765	1950	1950	1950	1950	0
17	20240703	194000	577298765	1950	1950	1950	1950	0
18	20240703	193900	577298765	1950	1950	1950	1950	0
19	20240703	193800	577298765	1950	1950	1950	1950	0
20	20240703	193700	577298765	1950	1950	1950	1950	0
21	20240703	193600	577298765	1950	1950	1950	1950	0
22	20240703	193500	577298765	1950	1950	1950	1950	0
23	20240703	193400	577298765	1950	1950	1950	1950	0
24	20240703	193300	577298765	1950	1950	1950	1950	0
25	20240703	193200	577298765	1950	1950	1950	1950	0
26	20240703	193100	577298765	1950	1950	1950	1950	0
27	20240703	193000	577298765	1950	1950	1950	1950	0
28	20240703	192900	577298765	1950	1950	1950	1950	0
29	20240703	192800	577298765	1950	1950	1950	1950	0
30	20240703	192700	577298765	1950	1950	1950	1950	0
31	20240703	192600	577298765	1950	1950	1950	1950	0
32	20240703	192500	577298765	1950	1950	1950	1950	6664
33	20240703	192400	577298765	1950	1950	1950	1950	0
34	20240703	192300	577298765	1950	1950	1950	1950	0
35	20240703	192200	577298765	1950	1950	1950	1950	0
36	20240703	192100	577298765	1950	1950	1950	1950	0
37	20240703	192000	577298765	1950	1950	1950	1950	0
38	20240703	191900	577298765	1950	1950	1950	1950	0
39	20240703	191800	577298765	1950	1950	1950	1950	0
40	20240703	191700	577298765	1950	1950	1950	1950	0
41	20240703	191600	577298765	1950	1950	1950	1950	0
42	20240703	191500	577298765	1950	1950	1950	1950	0
43	20240703	191400	577298765	1950	1950	1950	1950	0
44	20240703	191300	577298765	1950	1950	1950	1950	0
45	20240703	191200	577298765	1950	1950	1950	1950	0
46	20240703	191100	577298765	1950	1950	1950	1950	0
47	20240703	191000	577298765	1950	1950	1950	1950	0
48	20240703	190900	577298765	1950	1950	1950	1950	0
49	20240703	190800	577298765	1950	1950	1950	1950	0
50	20240703	190700	577298765	1950	1950	1950	1950	0
51	20240703	190600	577298765	1950	1950	1950	1950	0
52	20240703	190500	577298765	1950	1950	1950	1950	0
53	20240703	190400	577298765	1950	1950	1950	1950	0
54	20240703	190300	577298765	1950	1950	1950	1950	0
55	20240703	190200	577298765	1950	1950	1950	1950	0
56	20240703	190100	577298765	1950	1950	1950	1950	0
57	20240703	190000	577298765	1950	1950	1950	1950	0
58	20240703	185900	577298765	1950	1950	1950	1950	0
59	20240703	185800	577298765	1950	1950	1950	1950	0
60	20240703	185700	577298765	1950	1950	1950	1950	0
61	20240703	185600	577298765	1950	1950	1950	1950	0
62	20240703	185500	577298765	1950	1950	1950	1950	6664
63	20240703	185400	577298765	1950	1950	1950	1950	0
64	20240703	185300	577298765	1950	1950	1950	1950	0
65	20240703	185200	577298765	1950	1950	1950	1950	0
66	20240703	185100	577298765	1950	1950	1950	1950	0
67	20240703	185000	577298765	1950	1950	1950	1950	0
68	20240703	184900	577298765	1950	1950	1950	1950	0
69	20240703	184800	577298765	1950	1950	1950	1950	0
70	20240703	184700	577298765	1950	1950	1950	1950	0
71	20240703	184600	577298765	1950	1950	1950	1950	0
72	20240703	184500	577298765	1950	1950	1950	1950	0
73	20240703	184400	577298765	1950	1950	1950	1950	0
74	20240703	184300	577298765	1950	1950	1950	1950	0
75	20240703	184200	577298765	1950	1950	1950	1950	0
76	20240703	184100	577298765	1950	1950	1950	1950	0
77	20240703	184000	577298765	1950	1950	1950	1950	0
78	20240703	183900	577298765	1950	1950	1950	1950	0
79	20240703	183800	577298765	1950	1950	1950	1950	0
80	20240703	183700	577298765	1950	1950	1950	1950	0
81	20240703	183600	577298765	1950	1950	1950	1950	0
82	20240703	183500	577298765	1950	1950	1950	1950	0
83	20240703	183400	577298765	1950	1950	1950	1950	0
84	20240703	183300	577298765	1950	1950	1950	1950	0
85	20240703	183200	577298765	1950	1950	1950	1950	0
86	20240703	183100	577298765	1950	1950	1950	1950	0
87	20240703	183000	577298765	1950	1950	1950	1950	0
88	20240703	182900	577298765	1950	1950	1950	1950	0
89	20240703	182800	577298765	1950	1950	1950	1950	0
90	20240703	182700	577298765	1950	1950	1950	1950	0
91	20240703	182600	577298765	1950	1950	1950	1950	0
92	20240703	182500	577298765	1950	1950	1950	1950	6664
93	20240703	182400	577298765	1950	1950	1950	1950	0
94	20240703	182300	577298765	1950	1950	1950	1950	0
95	20240703	182200	577298765	1950	1950	1950	1950	0
96	20240703	182100	577298765	1950	1950	1950	1950	0
97	20240703	182000	577298765	1950	1950	1950	1950	0
98	20240703	181900	577298765	1950	1950	1950	1950	0
99	20240703	181800	577298765	1950	1950	1950	1950	0
100	20240703	181700	577298765	1950	1950	1950	1950	0
101	20240703	181600	577298765	1950	1950	1950	1950	0
102	20240703	181500	577298765	1950	1950	1950	1950	0
103	20240703	181400	577298765	1950	1950	1950	1950	0
104	20240703	181300	577298765	1950	1950	1950	1950	0
105	20240703	181200	577298765	1950	1950	1950	1950	0
106	20240703	181100	577298765	1950	1950	1950	1950	0
107	20240703	181000	577298765	1950	1950	1950	1950	0
108	20240703	180900	577298765	1950	1950	1950	1950	0
109	20240703	180800	577298765	1950	1950	1950	1950	0
110	20240703	180700	577298765	1950	1950	1950	1950	0
111	20240703	180600	577298765	1950	1950	1950	1950	0
112	20240703	180500	577298765	1950	1950	1950	1950	0
113	20240703	180400	577298765	1950	1950	1950	1950	0
114	20240703	180300	577298765	1950	1950	1950	1950	0
115	20240703	180200	577298765	1950	1950	1950	1950	0
116	20240703	180100	577298765	1950	1950	1950	1950	0
117	20240703	180000	577298765	1950	1950	1950	1950	0
118	20240703	175900	577298765	1950	1950	1950	1950	0
119	20240703	175800	577298765	1950	1950	1950	1950	0
120	20240703	175700	577298765	1950	1950	1950	1950	0
121	20240703	175600	577298765	1950	1950	1950	1950	0
122	20240703	175500	577298765	1950	1950	1950	1950	6664
123	20240703	175400	577298765	1950	1950	1950	1950	0
124	20240703	175300	577298765	1950	1950	1950	1950	0
125	20240703	175200	577298765	1950	1950	1950	1950	0
126	20240703	175100	577298765	1950	1950	1950	1950	0
127	20240703	175000	577298765	1950	1950	1950	1950	0
128	20240703	174900	577298765	1950	1950	1950	1950	0
129	20240703	174800	577298765	1950	1950	1950	1950	0
130	20240703	174700	577298765	1950	1950	1950	1950	0
131	20240703	174600	577298765	1950	1950	1950	1950	0
132	20240703	174500	577298765	1950	1950	1950	1950	0
133	20240703	174400	577298765	1950	1950	1950	1950	0
134	20240703	174300	577298765	1950	1950	1950	1950	0
135	20240703	174200	577298765	1950	1950	1950	1950	0
136	20240703	174100	577298765	1950	1950	1950	1950	0
137	20240703	174000	577298765	1950	1950	1950	1950	0
138	20240703	173900	577298765	1950	1950	1950	1950	0
139	20240703	173800	577298765	1950	1950	1950	1950	0
140	20240703	173700	577298765	1950	1950	1950	1950	0
141	20240703	173600	577298765	1950	1950	1950	1950	0
142	20240703	173500	577298765	1950	1950	1950	1950	0
143	20240703	173400	577298765	1950	1950	1950	1950	0
144	20240703	173300	577298765	1950	1950	1950	1950	0
145	20240703	173200	577298765	1950	1950	1950	1950	0
146	20240703	173100	577298765	1950	1950	1950	1950	0
147	20240703	173000	577298765	1950	1950	1950	1950	0
148	20240703	172900	577298765	1950	1950	1950	1950	0
149	20240703	172800	577298765	1950	1950	1950	1950	0
150	20240703	172700	577298765	1950	1950	1950	1950	0
151	20240703	172600	577298765	1950	1950	1950	1950	0
152	20240703	172500	577298765	1950	1950	1950	1950	6664
153	20240703	172400	577298765	1950	1950	1950	1950	0
154	20240703	172300	577298765	1950	1950	1950	1950	0
155	20240703	172200	577298765	1950	1950	1950	1950	0
156	20240703	172100	577298765	1950	1950	1950	1950	0
157	20240703	172000	577298765	1950	1950	1950	1950	0
158	20240703	171900	577298765	1950	1950	1950	1950	0
159	20240703	171800	577298765	1950	1950	1950	1950	0
160	20240703	171700	577298765	1950	1950	1950	1950	0
161	20240703	171600	577298765	1950	1950	1950	1950	0
162	20240703	171500	577298765	1950	1950	1950	1950	0
163	20240703	171400	577298765	1950	1950	1950	1950	0
164	20240703	171300	577298765	1950	1950	1950	1950	0
165	20240703	171200	577298765	1950	1950	1950	1950	0
166	20240703	171100	577298765	1950	1950	1950	1950	0
167	20240703	171000	577298765	1950	1950	1950	1950	0
168	20240703	170900	577298765	1950	1950	1950	1950	0
169	20240703	170800	577298765	1950	1950	1950	1950	0
170	20240703	170700	577298765	1950	1950	1950	1950	0
171	20240703	170600	577298765	1950	1950	1950	1950	0
172	20240703	170500	577298765	1950	1950	1950	1950	0
173	20240703	170400	577298765	1950	1950	1950	1950	0
174	20240703	170300	577298765	1950	1950	1950	1950	0
175	20240703	170200	577298765	1950	1950	1950	1950	0
176	20240703	170100	577298765	1950	1950	1950	1950	0
177	20240703	170000	577298765	1950	1950	1950	1950	0
178	20240703	165900	577298765	1950	1950	1950	1950	0
179	20240703	165800	577298765	1950	1950	1950	1950	0
180	20240703	165700	577298765	1950	1950	1950	1950	0
181	20240703	165600	577298765	1950	1950	1950	1950	0
182	20240703	165500	577298765	1950	1950	1950	1950	6664
183	20240703	165400	577298765	1950	1950	1950	1950	0
184	20240703	165300	577298765	1950	1950	1950	1950	0
185	20240703	165200	577298765	1950	1950	1950	1950	0
186	20240703	165100	577298765	1950	1950	1950	1950	0
187	20240703	165000	577298765	1950	1950	1950	1950	0
188	20240703	164900	577298765	1950	1950	1950	1950	0
189	20240703	164800	577298765	1950	1950	1950	1950	0
190	20240703	164700	577298765	1950	1950	1950	1950	0
191	20240703	164600	577298765	1950	1950	1950	1950	0
192	20240703	164500	577298765	1950	1950	1950	1950	0
193	20240703	164400	577298765	1950	1950	1950	1950	0
194	20240703	164300	577298765	1950	1950	1950	1950	0
195	20240703	164200	577298765	1950	1950	1950	1950	0
196	20240703	164100	577298765	1950	1950	1950	1950	0
197	20240703	164000	577298765	1950	1950	1950	1950	0
198	20240703	163900	577298765	1950	1950	1950	1950	0
199	20240703	163800	577298765	1950	1950	1950	1950	0
200	20240703	163700	577298765	1950	1950	1950	1950	0
201	20240703	163600	577298765	1950	1950	1950	1950	0
202	20240703	163500	577298765	1950	1950	1950	1950	0
203	20240703	163400	577298765	1950	1950	1950	1950	0
204	20240703	163300	577298765	1950	1950	1950	1950	0
205	20240703	163200	577298765	1950	1950	1950	1950	0
206	20240703	163100	577298765	1950	1950	1950	1950	0
207	20240703	163000	577298765	1950	1950	1950	1950	0
208	20240703	162900	577298765	1950	1950	1950	1950	0
209	20240703	162800	577298765	1950	1950	1950	1950	0
210	20240703	162700	577298765	1950	1950	1950	1950	0
211	20240703	162600	577298765	1950	1950	1950	1950	0
212	20240703	162500	577298765	1950	1950	1950	1950	6664
213	20240703	162400	577298765	1950	1950	1950	1950	0
214	20240703	162300	577298765	1950	1950	1950	1950	0
215	20240703	162200	577298765	1950	1950	1950	1950	0
216	20240703	162100	577298765	1950	1950	1950	1950	0
217	20240703	162000	577298765	1950	1950	1950	1950	0
218	20240703	161900	577298765	1950	1950	1950	1950	0
219	20240703	161800	577298765	1950	1950	1950	1950	0
220	20240703	161700	577298765	1950	1950	1950	1950	0
221	20240703	161600	577298765	1950	1950	1950	1950	0
222	20240703	161500	577298765	1950	1950	1950	1950	0
223	20240703	161400	577298765	1950	1950	1950	1950	0
224	20240703	161300	577298765	1950	1950	1950	1950	0
225	20240703	161200	577298765	1950	1950	1950	1950	0
226	20240703	161100	577298765	1950	1950	1950	1950	0
227	20240703	161000	577298765	1950	1950	1950	1950	0
228	20240703	160900	577298765	1950	1950	1950	1950	0
229	20240703	160800	577298765	1950	1950	1950	1950	0
230	20240703	160700	577298765	1950	1950	1950	1950	0
231	20240703	160600	577298765	1950	1950	1950	1950	0
232	20240703	160500	577298765	1950	1950	1950	1950	0
233	20240703	160400	577298765	1950	1950	1950	1950	0
234	20240703	160300	577298765	1950	1950	1950	1950	0
235	20240703	160200	577298765	1950	1950	1950	1950	0
236	20240703	160100	577298765	1950	1950	1950	1950	0
237	20240703	160000	577298765	1950	1950	1950	1950	0
238	20240703	155900	577298765	1950	1950	1950	1950	0
239	20240703	155800	577298765	1950	1950	1950	1950	0
240	20240703	155700	577298765	1950	1950	1950	1950	0
241	20240703	155600	577298765	1950	1950	1950	1950	0
242	20240703	155500	577298765	1950	1950	1950	1950	6664
243	20240703	155400	577298765	1950	1950	1950	1950	0
244	20240703	155300	577298765	1950	1950	1950	1950	0
245	20240703	155200	577298765	1950	1950	1950	1950	0
246	20240703	155100	577298765	1950	1950	1950	1950	0
247	20240703	155000	577298765	1950	1950	1950	1950	0
248	20240703	154900	577298765	1950	1950	1950	1950	0
249	20240703	154800	577298765	1950	1950	1950	1950	0
250	20240703	154700	577298765	1950	1950	1950	1950	0
251	20240703	154600	577298765	1950	1950	1950	1950	0
252	20240703	154500	577298765	1950	1950	1950	1950	0
253	20240703	154400	577298765	1950	1950	1950	1950	0
254	20240703	154300	577298765	1950	1950	1950	1950	0
255	20240703	154200	577298765	1950	1950	1950	1950	0
256	20240703	154100	577298765	1950	1950	1950	1950	0
257	20240703	154000	577298765	1950	1950	1950	1950	0
258	20240703	153900	577298765	1950	1950	1950	1950	0
259	20240703	153800	577298765	1950	1950	1950	1950	0
260	20240703	153700	577298765	1950	1950	1950	1950	0
261	20240703	153600	577298765	1950	1950	1950	1950	0
262	20240703	153500	577298765	1950	1950	1950	1950	0
263	20240703	153400	577298765	1950	1950	1950	1950	0
264	20240703	153300	577298765	1950	1950	1950	1950	0
265	20240703	153200	577298765	1950	1950	1950	1950	0
266	20240703	153100	577298765	1950	1950	1950	1950	0
267	20240703	153000	577298765	1950	1950	1950	1950	6664
268	20240703	152900	564303965	1972	1972	1972	1972	0
269	20240703	152800	564303965	1972	1972	1972	1972	0
270	20240703	152700	564303965	1972	1972	1972	1972	0
271	20240703	152600	564303965	1972	1972	1972	1972	0
272	20240703	152500	564303965	1972	1972	1972	1972	0
273	20240703	152400	564303965	1972	1972	1972	1972	0
274	20240703	152300	564303965	1972	1972	1972	1972	0
275	20240703	152200	564303965	1972	1972	1972	1972	0
276	20240703	152100	564303965	1972	1972	1972	1972	0
277	20240703	152000	564303965	1972	1972	1972	1972	0
278	20240703	151900	564303965	1972	1957	1974	1951	13853
279	20240703	151800	537247908	1972	1974	1974	1958	504
280	20240703	151700	536259375	1959	1978	1979	1958	1858
281	20240703	151600	532602453	1978	1962	1979	1960	3218
282	20240703	151500	526288641	1965	1965	1965	1955	5247
283	20240703	151400	516019030	1965	1959	1965	1956	2209
284	20240703	151300	511698056	1959	1959	1959	1957	454
285	20240703	151200	510809518	1957	1965	1965	1957	4000
286	20240703	151100	502968949	1965	1963	1965	1963	8403
287	20240703	151000	486469740	1965	1965	1965	1963	3532
288	20240703	150900	479532813	1979	1979	1979	1979	0
289	20240703	150800	479532813	1979	1979	1979	1964	6531
290	20240703	150700	466692060	1979	1979	1979	1979	30
291	20240703	150600	466632690	1979	1979	1979	1979	30
292	20240703	150500	466573320	1979	1971	1979	1967	13813
293	20240703	150400	439366317	1979	1979	1979	1979	1
294	20240703	150300	439364338	1970	1970	1970	1970	0
295	20240703	150200	439364338	1970	1970	1970	1970	2415
296	20240703	150100	434606788	1970	1980	1980	1970	213
297	20240703	150000	434186969	1971	1971	1971	1971	1
298	20240703	145900	434184998	1980	1980	1980	1980	0
299	20240703	145800	434184998	1980	1980	1980	1980	0
300	20240703	145700	434184998	1980	1980	1982	1980	4595
301	20240703	145600	425083084	1980	1980	1980	1980	0
302	20240703	145500	425083084	1980	1980	1980	1980	25
303	20240703	145400	425033584	1980	1979	1980	1979	10
304	20240703	145300	425013792	1979	1975	1981	1970	231
305	20240703	145200	424557491	1981	1981	1982	1981	2002
306	20240703	145100	420589669	1981	1981	1981	1981	0
307	20240703	145000	420589669	1981	1980	1981	1980	2
308	20240703	144900	420585708	1980	1980	1980	1980	100
309	20240703	144800	420387708	1980	1970	1980	1970	2
310	20240703	144700	420383758	1982	1982	1982	1982	0
311	20240703	144600	420383758	1982	1982	1982	1982	0
312	20240703	144500	420383758	1982	1981	1982	1981	100
313	20240703	144400	420185576	1983	1983	1983	1983	0
314	20240703	144300	420185576	1983	1982	1983	1982	517
315	20240703	144200	419160867	1970	1983	1983	1970	32
316	20240703	144100	419097567	1983	1971	1983	1970	695
317	20240703	144000	417725756	1971	1971	1971	1971	260
318	20240703	143900	417213296	1971	1971	1971	1971	70
319	20240703	143800	417075326	1971	1971	1971	1971	0
320	20240703	143700	417075326	1971	1971	1971	1971	0
321	20240703	143600	417075326	1971	1967	1971	1967	13
322	20240703	143500	417049710	1966	1966	1966	1966	2
323	20240703	143400	417045778	1965	1976	1976	1965	12039
324	20240703	143300	393309268	1977	1979	1979	1977	4911
325	20240703	143200	383596649	1979	1981	1982	1979	299
326	20240703	143100	383004324	1982	1982	1982	1982	1
327	20240703	143000	383002342	1982	1981	1982	1981	100
328	20240703	142900	382804143	1982	1982	1982	1982	0
329	20240703	142800	382804143	1982	1982	1982	1982	0
330	20240703	142700	382804143	1982	1982	1982	1982	0
331	20240703	142600	382804143	1982	1982	1982	1982	0
332	20240703	142500	382804143	1982	1981	1982	1981	330
333	20240703	142400	382150283	1982	1981	1982	1981	521
334	20240703	142300	381117662	1981	1982	1982	1981	151
335	20240703	142200	380818381	1982	1982	1982	1982	50
336	20240703	142100	380719281	1982	1982	1982	1982	200
337	20240703	142000	380322881	1982	1982	1982	1982	1
338	20240703	141900	380320899	1979	1979	1979	1979	499
339	20240703	141800	379333378	1979	1979	1979	1979	151
340	20240703	141700	379034549	1980	1980	1980	1980	1210
341	20240703	141600	376638749	1980	1978	1980	1978	5092
342	20240703	141500	366556594	1977	1979	1979	1977	15748
343	20240703	141400	335403630	1980	1981	1985	1980	3843
344	20240703	141300	327794395	1979	1982	1982	1979	1000
345	20240703	141200	325815230	1980	1981	1984	1980	38
346	20240703	141100	325739893	1980	1984	1984	1980	3200
347	20240703	141000	319402711	1990	1990	1990	1989	51
348	20240703	140900	319301222	1982	1990	1990	1982	3590
349	20240703	140800	312178845	1990	1990	1990	1990	470
350	20240703	140700	311243545	1988	1988	1988	1988	100
351	20240703	140600	311044745	1993	1993	1993	1993	0
352	20240703	140500	311044745	1993	1993	1994	1990	2121
353	20240703	140400	306823639	1993	1993	1993	1993	1
354	20240703	140300	306821646	1990	1990	1990	1990	21
355	20240703	140200	306779856	1990	1990	1990	1990	100
356	20240703	140100	306580856	1990	1983	1990	1983	108
357	20240703	140000	306366000	1987	1985	1987	1985	12
358	20240703	135900	306342168	1984	1984	1984	1984	1099
359	20240703	135800	304161752	1991	1991	1991	1991	0
360	20240703	135700	304161752	1991	1991	1991	1991	3
361	20240703	135600	304155779	1983	1984	1992	1983	699
362	20240703	135500	302769455	1994	1984	1995	1984	503
363	20240703	135400	301766600	1985	1985	1985	1985	301
364	20240703	135300	301169115	1996	1996	1996	1996	25
365	20240703	135200	301119215	1997	1985	1997	1985	779
366	20240703	135100	299572888	1996	1986	1996	1985	1225
367	20240703	135000	297141217	1986	1986	1986	1986	1
368	20240703	134900	297139231	1997	1997	1997	1997	0
369	20240703	134800	297139231	1997	1997	1997	1997	0
370	20240703	134700	297139231	1997	1997	1997	1997	0
371	20240703	134600	297139231	1997	1997	1997	1997	0
372	20240703	134500	297139231	1997	1997	1997	1997	0
373	20240703	134400	297139231	1997	1997	1997	1997	0
374	20240703	134300	297139231	1997	1997	1997	1997	0
375	20240703	134200	297139231	1997	1997	1997	1997	0
376	20240703	134100	297139231	1997	1984	1997	1983	344
377	20240703	134000	296456956	1982	1984	1984	1982	22
378	20240703	133900	296413334	1989	1989	1989	1989	0
379	20240703	133800	296413334	1989	1983	1989	1983	4
380	20240703	133700	296405393	1983	1982	1983	1982	3
381	20240703	133600	296399446	1982	1985	1985	1982	740
382	20240703	133500	294932625	1984	1983	1984	1983	3
383	20240703	133400	294926674	1982	1982	1982	1982	0
384	20240703	133300	294926674	1982	1981	1993	1981	135
385	20240703	133200	294658089	1981	1984	1984	1981	1307
386	20240703	133100	292068359	1984	1984	1984	1984	0
387	20240703	133000	292068359	1984	1986	1986	1983	1209
388	20240703	132900	289670170	1986	1987	1988	1986	133
389	20240703	132800	289405900	1987	1989	1989	1987	3156
390	20240703	132700	283128628	1999	1999	1999	1999	10
391	20240703	132600	283108638	1999	1999	1999	1990	1177
392	20240703	132500	280765765	2000	2000	2000	2000	0
393	20240703	132400	280765765	2000	2000	2000	2000	0
394	20240703	132300	280765765	2000	2000	2000	2000	0
395	20240703	132200	280765765	2000	2000	2000	2000	0
396	20240703	132100	280765765	2000	2000	2000	2000	0
397	20240703	132000	280765765	2000	2000	2000	2000	0
398	20240703	131900	280765765	2000	2000	2000	2000	0
399	20240703	131800	280765765	2000	2000	2000	2000	0
400	20240703	131700	280765765	2000	2000	2000	2000	0
401	20240703	131600	280765765	2000	2000	2000	2000	1
402	20240703	131500	280763765	2000	2000	2000	2000	0
403	20240703	131400	280763765	2000	2000	2000	2000	0
404	20240703	131300	280763765	2000	2000	2000	2000	0
405	20240703	131200	280763765	2000	2000	2000	2000	0
406	20240703	131100	280763765	2000	2000	2000	2000	0
407	20240703	131000	280763765	2000	2000	2000	2000	50
408	20240703	130900	280663765	2000	1991	2000	1991	2
409	20240703	130800	280659774	2000	2000	2000	2000	0
410	20240703	130700	280659774	2000	1991	2000	1991	2
411	20240703	130600	280655783	1999	1991	1999	1991	16
412	20240703	130500	280623891	1991	1991	1991	1991	1
413	20240703	130400	280621900	2000	2000	2000	2000	0
414	20240703	130300	280621900	2000	2000	2000	2000	0
415	20240703	130200	280621900	2000	1992	2000	1992	204
416	20240703	130100	280215518	2000	2000	2000	2000	0
417	20240703	130000	280215518	2000	1991	2000	1991	326
418	20240703	125900	279566410	2000	2000	2000	2000	1
419	20240703	125800	279564410	1991	1991	1991	1991	0
420	20240703	125700	279564410	1991	1991	1991	1991	300
421	20240703	125600	278967110	2000	2000	2000	2000	2
422	20240703	125500	278963110	1991	1991	1991	1991	0
423	20240703	125400	278963110	1991	1991	1991	1991	300
424	20240703	125300	278365810	2000	2000	2000	2000	0
425	20240703	125200	278365810	2000	2000	2000	2000	0
426	20240703	125100	278365810	2000	2000	2000	2000	0
427	20240703	125000	278365810	2000	2000	2000	2000	0
428	20240703	124900	278365810	2000	2000	2000	2000	0
429	20240703	124800	278365810	2000	2000	2000	2000	0
430	20240703	124700	278365810	2000	2000	2000	2000	3
431	20240703	124600	278359810	1990	1990	1990	1990	100
432	20240703	124500	278160810	1990	1990	1990	1990	11
433	20240703	124400	278138920	1989	1990	1990	1989	439
434	20240703	124300	277265460	2000	2000	2000	2000	0
435	20240703	124200	277265460	2000	2000	2000	2000	0
436	20240703	124100	277265460	2000	2000	2000	2000	0
437	20240703	124000	277265460	2000	2000	2000	2000	0
438	20240703	123900	277265460	2000	2000	2000	2000	0
439	20240703	123800	277265460	2000	2000	2000	2000	0
440	20240703	123700	277265460	2000	2000	2000	2000	1
441	20240703	123600	277263460	1990	1999	1999	1990	39530
442	20240703	123500	198423803	2005	2000	2005	2000	100
443	20240703	123400	198223763	2000	2000	2000	2000	0
444	20240703	123300	198223763	2000	2000	2000	2000	0
445	20240703	123200	198223763	2000	2000	2000	2000	8
446	20240703	123100	198207763	2000	2000	2000	2000	0
447	20240703	123000	198207763	2000	2000	2000	2000	0
448	20240703	122900	198207763	2000	2000	2000	2000	0
449	20240703	122800	198207763	2000	2000	2000	2000	0
450	20240703	122700	198207763	2000	2000	2000	2000	0
451	20240703	122600	198207763	2000	2000	2000	2000	0
452	20240703	122500	198207763	2000	2000	2000	2000	1
453	20240703	122400	198205763	1999	2000	2000	1999	3014
454	20240703	122300	192180764	2000	2000	2000	2000	0
455	20240703	122200	192180764	2000	2000	2000	2000	0
456	20240703	122100	192180764	2000	2000	2000	2000	0
457	20240703	122000	192180764	2000	2000	2000	2000	0
458	20240703	121900	192180764	2000	2000	2000	2000	0
459	20240703	121800	192180764	2000	2000	2000	1999	989
460	20240703	121700	190203549	2000	2000	2000	2000	300
461	20240703	121600	189603549	2005	2005	2005	2005	0
462	20240703	121500	189603549	2005	2005	2005	2005	0
463	20240703	121400	189603549	2005	2005	2005	2005	0
464	20240703	121300	189603549	2005	2005	2005	2005	0
465	20240703	121200	189603549	2005	2005	2005	2005	0
466	20240703	121100	189603549	2005	2005	2005	2005	0
467	20240703	121000	189603549	2005	2005	2005	2005	0
468	20240703	120900	189603549	2005	2000	2005	2000	16
469	20240703	120800	189571474	2005	2005	2005	2005	0
470	20240703	120700	189571474	2005	2005	2005	2005	0
471	20240703	120600	189571474	2005	2005	2005	2005	0
472	20240703	120500	189571474	2005	2005	2005	2005	0
473	20240703	120400	189571474	2005	2005	2005	2005	1
474	20240703	120300	189569469	2005	2005	2005	2005	0
475	20240703	120200	189569469	2005	2005	2005	2005	0
476	20240703	120100	189569469	2005	2005	2005	2005	0
477	20240703	120000	189569469	2005	2005	2005	2005	0
478	20240703	115900	189569469	2005	2005	2005	2005	0
479	20240703	115800	189569469	2005	2005	2005	2005	0
480	20240703	115700	189569469	2005	2005	2005	2005	0
481	20240703	115600	189569469	2005	2005	2005	2005	1
482	20240703	115500	189567464	2000	2000	2000	2000	3000
483	20240703	115400	183567464	2010	2010	2010	2010	0
484	20240703	115300	183567464	2010	2010	2010	2010	0
485	20240703	115200	183567464	2010	2010	2010	2010	0
486	20240703	115100	183567464	2010	2010	2010	2010	0
487	20240703	115000	183567464	2010	2010	2010	2010	0
488	20240703	114900	183567464	2010	2010	2010	2010	2
489	20240703	114800	183563444	2010	2010	2010	2010	1
490	20240703	114700	183561434	2000	2000	2000	2000	0
491	20240703	114600	183561434	2000	2000	2000	2000	11
492	20240703	114500	183539434	2010	2010	2010	2010	0
493	20240703	114400	183539434	2010	2010	2010	2010	0
494	20240703	114300	183539434	2010	2010	2010	2010	0
495	20240703	114200	183539434	2010	2010	2010	2010	0
496	20240703	114100	183539434	2010	2010	2010	2010	0
497	20240703	114000	183539434	2010	2010	2010	2010	0
498	20240703	113900	183539434	2010	2010	2010	2010	0
499	20240703	113800	183539434	2010	2010	2010	2010	0
500	20240703	113700	183539434	2010	2010	2010	2010	50
501	20240703	113600	183438934	2010	2010	2010	2010	0
502	20240703	113500	183438934	2010	2010	2010	2010	0
503	20240703	113400	183438934	2010	2010	2010	2010	0
504	20240703	113300	183438934	2010	2010	2010	2010	0
505	20240703	113200	183438934	2010	2010	2010	2010	0
506	20240703	113100	183438934	2010	2010	2010	2010	0
507	20240703	113000	183438934	2010	2010	2010	2010	0
508	20240703	112900	183438934	2010	2010	2010	2010	0
509	20240703	112800	183438934	2010	2010	2010	2010	0
510	20240703	112700	183438934	2010	2010	2010	2010	0
511	20240703	112600	183438934	2010	2010	2010	2010	10
512	20240703	112500	183418834	2010	2010	2010	2010	0
513	20240703	112400	183418834	2010	2010	2010	2010	0
514	20240703	112300	183418834	2010	2010	2010	2010	0
515	20240703	112200	183418834	2010	2010	2010	2010	0
516	20240703	112100	183418834	2010	2010	2010	2010	0
517	20240703	112000	183418834	2010	2010	2010	2010	0
518	20240703	111900	183418834	2010	2010	2010	2010	0
519	20240703	111800	183418834	2010	2010	2010	2010	0
520	20240703	111700	183418834	2010	2010	2010	2010	881
521	20240703	111600	181648024	1999	2005	2010	1999	11041
522	20240703	111500	159541992	2005	2005	2005	2005	500
523	20240703	111400	158539492	2005	2005	2005	2005	0
524	20240703	111300	158539492	2005	2005	2005	2005	438
525	20240703	111200	157661302	2010	2010	2010	2010	0
526	20240703	111100	157661302	2010	2005	2010	2005	2058
527	20240703	111000	153535007	2010	2010	2010	2010	20
528	20240703	110900	153494807	2010	2010	2010	2010	0
529	20240703	110800	153494807	2010	2010	2010	2010	0
530	20240703	110700	153494807	2010	2010	2010	2010	10
531	20240703	110600	153474707	2010	2010	2010	2010	214
532	20240703	110500	153044567	2010	2010	2010	2010	0
533	20240703	110400	153044567	2010	2010	2010	2010	0
534	20240703	110300	153044567	2010	2010	2010	2010	0
535	20240703	110200	153044567	2010	2010	2010	2010	0
536	20240703	110100	153044567	2010	2010	2010	2010	0
537	20240703	110000	153044567	2010	2010	2010	2010	0
538	20240703	105900	153044567	2010	2010	2010	2010	0
539	20240703	105800	153044567	2010	2010	2010	2010	0
540	20240703	105700	153044567	2010	2005	2010	2005	501
541	20240703	105600	152040057	2010	2010	2010	2010	0
542	20240703	105500	152040057	2010	2010	2010	2000	1116
543	20240703	105400	149806377	2005	2005	2005	2005	526
544	20240703	105300	148751747	2010	2010	2010	2010	0
545	20240703	105200	148751747	2010	2010	2010	2010	0
546	20240703	105100	148751747	2010	2010	2010	2010	0
547	20240703	105000	148751747	2010	2010	2010	2010	0
548	20240703	104900	148751747	2010	2010	2010	2010	0
549	20240703	104800	148751747	2010	2010	2010	2010	0
550	20240703	104700	148751747	2010	2010	2010	2010	0
551	20240703	104600	148751747	2010	2010	2010	2010	0
552	20240703	104500	148751747	2010	2010	2010	2010	0
553	20240703	104400	148751747	2010	2010	2010	2010	0
554	20240703	104300	148751747	2010	2010	2010	2010	0
555	20240703	104200	148751747	2010	2010	2010	2010	0
556	20240703	104100	148751747	2010	2010	2010	2010	0
557	20240703	104000	148751747	2010	2010	2010	2010	0
558	20240703	103900	148751747	2010	2010	2010	2010	100
559	20240703	103800	148550747	2010	2010	2010	2010	200
560	20240703	103700	148148747	2010	2010	2010	2010	0
561	20240703	103600	148148747	2010	2010	2010	2010	0
562	20240703	103500	148148747	2010	2010	2010	2010	0
563	20240703	103400	148148747	2010	2010	2010	2010	0
564	20240703	103300	148148747	2010	2010	2010	2010	0
565	20240703	103200	148148747	2010	2010	2010	2010	0
566	20240703	103100	148148747	2010	2005	2010	2005	201
567	20240703	103000	147745737	2010	2010	2010	2010	54
568	20240703	102900	147637197	2015	2015	2015	2015	0
569	20240703	102800	147637197	2015	2015	2015	2015	0
570	20240703	102700	147637197	2015	2015	2015	2015	0
571	20240703	102600	147637197	2015	2015	2015	2015	0
572	20240703	102500	147637197	2015	2015	2015	2015	0
573	20240703	102400	147637197	2015	2015	2015	2015	2
574	20240703	102300	147633167	2010	2010	2010	2010	1400
575	20240703	102200	144819167	2015	2015	2015	2015	0
576	20240703	102100	144819167	2015	2010	2015	2010	183
577	20240703	102000	144451312	2010	2010	2010	2010	0
578	20240703	101900	144451312	2010	2010	2010	2010	0
579	20240703	101800	144451312	2010	2010	2010	2010	0
580	20240703	101700	144451312	2010	2010	2010	2010	100
581	20240703	101600	144250312	2010	2010	2010	2010	0
582	20240703	101500	144250312	2010	2010	2010	2010	1
583	20240703	101400	144248302	2010	2010	2010	2010	0
584	20240703	101300	144248302	2010	2010	2010	2010	13
585	20240703	101200	144222172	2010	2005	2010	2005	503
586	20240703	101100	143213642	2010	2010	2010	2010	6
587	20240703	101000	143201582	2005	2010	2010	2005	486
588	20240703	100900	142227142	2005	2005	2005	2005	100
589	20240703	100800	142026642	2010	2010	2010	2010	0
590	20240703	100700	142026642	2010	2010	2010	2010	717
591	20240703	100600	140585472	2015	2015	2015	2015	0
592	20240703	100500	140585472	2015	2015	2015	2015	0
593	20240703	100400	140585472	2015	2010	2015	2010	61
594	20240703	100300	140462857	2015	2015	2015	2015	0
595	20240703	100200	140462857	2015	2015	2015	2015	0
596	20240703	100100	140462857	2015	2015	2015	2015	11
597	20240703	100000	140440692	2015	2015	2015	2015	0
598	20240703	095900	140440692	2015	2005	2015	2005	3324
599	20240703	095800	133776042	2015	2015	2015	2015	1
600	20240703	095700	133774027	2015	2010	2015	2010	15
601	20240703	095600	133743852	2015	2015	2015	2015	0
602	20240703	095500	133743852	2015	2010	2015	2010	151
603	20240703	095400	133440087	2015	2015	2015	2015	0
604	20240703	095300	133440087	2015	2015	2015	2015	0
605	20240703	095200	133440087	2015	2015	2015	2015	0
606	20240703	095100	133440087	2015	2015	2015	2015	0
607	20240703	095000	133440087	2015	2015	2015	2015	0
608	20240703	094900	133440087	2015	2010	2015	2000	16106
609	20240703	094800	101178617	2015	2015	2015	2015	0
610	20240703	094700	101178617	2015	2015	2015	2015	0
611	20240703	094600	101178617	2015	2015	2015	2015	90
612	20240703	094500	100997267	2015	2015	2015	2015	0
613	20240703	094400	100997267	2015	2015	2015	2015	0
614	20240703	094300	100997267	2015	2015	2015	2015	100
615	20240703	094200	100795767	2015	2015	2015	2015	0
616	20240703	094100	100795767	2015	2015	2015	2015	1895
617	20240703	094000	96977342	2020	2020	2020	2020	0
618	20240703	093900	96977342	2020	2020	2020	2020	1203
619	20240703	093800	94547282	2020	2020	2020	2020	1
620	20240703	093700	94545262	2020	2020	2020	2020	0
621	20240703	093600	94545262	2020	2020	2020	2020	0
622	20240703	093500	94545262	2020	2020	2020	2020	130
623	20240703	093400	94282662	2025	2025	2025	2025	607
624	20240703	093300	93053487	2020	2020	2020	2020	0
625	20240703	093200	93053487	2020	2020	2020	2020	0
626	20240703	093100	93053487	2020	2020	2020	2020	0
627	20240703	093000	93053487	2020	2020	2020	2020	0
628	20240703	092900	93053487	2020	2030	2030	2020	1001
629	20240703	092800	91021467	2050	2030	2050	2030	12225
630	20240703	092700	66131217	2030	2030	2045	2030	899
631	20240703	092600	64305187	2045	2045	2045	2045	118
632	20240703	092500	64063877	2045	2040	2050	2040	5953
633	20240703	092400	51897402	2040	2030	2040	2020	3942
634	20240703	092300	43878612	2030	2030	2030	2030	0
635	20240703	092200	43878612	2030	2030	2030	2030	0
636	20240703	092100	43878612	2030	2030	2030	2030	1
637	20240703	092000	43876582	2010	2010	2010	2010	0
638	20240703	091900	43876582	2010	2010	2010	2010	1810
639	20240703	091800	40238482	2010	2030	2030	2010	1501
640	20240703	091700	37191472	2030	2030	2030	2030	279
641	20240703	091600	36625102	2035	2035	2035	2035	4
642	20240703	091500	36616962	2035	2025	2035	2025	2032
643	20240703	091400	32491987	2020	2020	2020	2020	0
644	20240703	091300	32491987	2020	2020	2020	2020	0
645	20240703	091200	32491987	2020	2025	2025	2020	595
646	20240703	091100	31288112	2025	2025	2025	2025	1
647	20240703	091000	31286087	2010	2010	2010	2010	0
648	20240703	090900	31286087	2010	2010	2010	2010	57
649	20240703	090800	31171517	2025	2020	2025	2020	3
650	20240703	090700	31165447	2010	2010	2020	2010	7
651	20240703	090600	31151367	2005	2010	2010	2005	2201
652	20240703	090500	26727857	2030	2010	2030	2010	2
653	20240703	090400	26723817	2035	2010	2040	2010	13167
654	20240703	090300	6012	2010	2010	2010	2010	0
655	20240703	090200	6012	2010	2010	2010	2010	0
656	20240703	090100	6012	2010	2010	2010	2010	2
657	20240703	090000	1992	1992	1992	1992	1992	1