KissMeData/023960/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	185900	979438169	1990	1990	1990	1990	6510
3	20230703	185800	979438169	1990	1990	1990	1990	0
4	20230703	185700	979438169	1990	1990	1990	1990	0
5	20230703	185600	979438169	1990	1990	1990	1990	0
6	20230703	185500	979438169	1990	1990	1990	1990	0
7	20230703	185400	979438169	1990	1990	1990	1990	0
8	20230703	185300	979438169	1990	1990	1990	1990	0
9	20230703	185200	979438169	1990	1990	1990	1990	0
10	20230703	185100	979438169	1990	1990	1990	1990	0
11	20230703	185000	979438169	1990	1990	1990	1990	0
12	20230703	184900	979438169	1990	1990	1990	1990	0
13	20230703	184800	979438169	1990	1990	1990	1990	0
14	20230703	184700	979438169	1990	1990	1990	1990	0
15	20230703	184600	979438169	1990	1990	1990	1990	0
16	20230703	184500	979438169	1990	1990	1990	1990	0
17	20230703	184400	979438169	1990	1990	1990	1990	0
18	20230703	184300	979438169	1990	1990	1990	1990	0
19	20230703	184200	979438169	1990	1990	1990	1990	0
20	20230703	184100	979438169	1990	1990	1990	1990	0
21	20230703	184000	979438169	1990	1990	1990	1990	0
22	20230703	183900	979438169	1990	1990	1990	1990	0
23	20230703	183800	979438169	1990	1990	1990	1990	0
24	20230703	183700	979438169	1990	1990	1990	1990	0
25	20230703	183600	979438169	1990	1990	1990	1990	0
26	20230703	183500	979438169	1990	1990	1990	1990	0
27	20230703	183400	979438169	1990	1990	1990	1990	0
28	20230703	183300	979438169	1990	1990	1990	1990	0
29	20230703	183200	979438169	1990	1990	1990	1990	0
30	20230703	183100	979438169	1990	1990	1990	1990	0
31	20230703	183000	979438169	1990	1990	1990	1990	0
32	20230703	182900	979438169	1990	1990	1990	1990	6510
33	20230703	182800	979438169	1990	1990	1990	1990	0
34	20230703	182700	979438169	1990	1990	1990	1990	0
35	20230703	182600	979438169	1990	1990	1990	1990	0
36	20230703	182500	979438169	1990	1990	1990	1990	0
37	20230703	182400	979438169	1990	1990	1990	1990	0
38	20230703	182300	979438169	1990	1990	1990	1990	0
39	20230703	182200	979438169	1990	1990	1990	1990	0
40	20230703	182100	979438169	1990	1990	1990	1990	0
41	20230703	182000	979438169	1990	1990	1990	1990	0
42	20230703	181900	979438169	1990	1990	1990	1990	0
43	20230703	181800	979438169	1990	1990	1990	1990	0
44	20230703	181700	979438169	1990	1990	1990	1990	0
45	20230703	181600	979438169	1990	1990	1990	1990	0
46	20230703	181500	979438169	1990	1990	1990	1990	0
47	20230703	181400	979438169	1990	1990	1990	1990	0
48	20230703	181300	979438169	1990	1990	1990	1990	0
49	20230703	181200	979438169	1990	1990	1990	1990	0
50	20230703	181100	979438169	1990	1990	1990	1990	0
51	20230703	181000	979438169	1990	1990	1990	1990	0
52	20230703	180900	979438169	1990	1990	1990	1990	0
53	20230703	180800	979438169	1990	1990	1990	1990	0
54	20230703	180700	979438169	1990	1990	1990	1990	0
55	20230703	180600	979438169	1990	1990	1990	1990	0
56	20230703	180500	979438169	1990	1990	1990	1990	0
57	20230703	180400	979438169	1990	1990	1990	1990	0
58	20230703	180300	979438169	1990	1990	1990	1990	0
59	20230703	180200	979438169	1990	1990	1990	1990	0
60	20230703	180100	979438169	1990	1990	1990	1990	0
61	20230703	180000	979438169	1990	1990	1990	1990	0
62	20230703	175900	979438169	1990	1990	1990	1990	6510
63	20230703	175800	979438169	1990	1990	1990	1990	0
64	20230703	175700	979438169	1990	1990	1990	1990	0
65	20230703	175600	979438169	1990	1990	1990	1990	0
66	20230703	175500	979438169	1990	1990	1990	1990	0
67	20230703	175400	979438169	1990	1990	1990	1990	0
68	20230703	175300	979438169	1990	1990	1990	1990	0
69	20230703	175200	979438169	1990	1990	1990	1990	0
70	20230703	175100	979438169	1990	1990	1990	1990	0
71	20230703	175000	979438169	1990	1990	1990	1990	0
72	20230703	174900	979438169	1990	1990	1990	1990	0
73	20230703	174800	979438169	1990	1990	1990	1990	0
74	20230703	174700	979438169	1990	1990	1990	1990	0
75	20230703	174600	979438169	1990	1990	1990	1990	0
76	20230703	174500	979438169	1990	1990	1990	1990	0
77	20230703	174400	979438169	1990	1990	1990	1990	0
78	20230703	174300	979438169	1990	1990	1990	1990	0
79	20230703	174200	979438169	1990	1990	1990	1990	0
80	20230703	174100	979438169	1990	1990	1990	1990	0
81	20230703	174000	979438169	1990	1990	1990	1990	0
82	20230703	173900	979438169	1990	1990	1990	1990	0
83	20230703	173800	979438169	1990	1990	1990	1990	0
84	20230703	173700	979438169	1990	1990	1990	1990	0
85	20230703	173600	979438169	1990	1990	1990	1990	0
86	20230703	173500	979438169	1990	1990	1990	1990	0
87	20230703	173400	979438169	1990	1990	1990	1990	0
88	20230703	173300	979438169	1990	1990	1990	1990	0
89	20230703	173200	979438169	1990	1990	1990	1990	0
90	20230703	173100	979438169	1990	1990	1990	1990	0
91	20230703	173000	979438169	1990	1990	1990	1990	0
92	20230703	172900	979438169	1990	1990	1990	1990	6510
93	20230703	172800	979438169	1990	1990	1990	1990	0
94	20230703	172700	979438169	1990	1990	1990	1990	0
95	20230703	172600	979438169	1990	1990	1990	1990	0
96	20230703	172500	979438169	1990	1990	1990	1990	0
97	20230703	172400	979438169	1990	1990	1990	1990	0
98	20230703	172300	979438169	1990	1990	1990	1990	0
99	20230703	172200	979438169	1990	1990	1990	1990	0
100	20230703	172100	979438169	1990	1990	1990	1990	0
101	20230703	172000	979438169	1990	1990	1990	1990	0
102	20230703	171900	979438169	1990	1990	1990	1990	0
103	20230703	171800	979438169	1990	1990	1990	1990	0
104	20230703	171700	979438169	1990	1990	1990	1990	0
105	20230703	171600	979438169	1990	1990	1990	1990	0
106	20230703	171500	979438169	1990	1990	1990	1990	0
107	20230703	171400	979438169	1990	1990	1990	1990	0
108	20230703	171300	979438169	1990	1990	1990	1990	0
109	20230703	171200	979438169	1990	1990	1990	1990	0
110	20230703	171100	979438169	1990	1990	1990	1990	0
111	20230703	171000	979438169	1990	1990	1990	1990	0
112	20230703	170900	979438169	1990	1990	1990	1990	0
113	20230703	170800	979438169	1990	1990	1990	1990	0
114	20230703	170700	979438169	1990	1990	1990	1990	0
115	20230703	170600	979438169	1990	1990	1990	1990	0
116	20230703	170500	979438169	1990	1990	1990	1990	0
117	20230703	170400	979438169	1990	1990	1990	1990	0
118	20230703	170300	979438169	1990	1990	1990	1990	0
119	20230703	170200	979438169	1990	1990	1990	1990	0
120	20230703	170100	979438169	1990	1990	1990	1990	0
121	20230703	170000	979438169	1990	1990	1990	1990	0
122	20230703	165900	979438169	1990	1990	1990	1990	6510
123	20230703	165800	979438169	1990	1990	1990	1990	0
124	20230703	165700	979438169	1990	1990	1990	1990	0
125	20230703	165600	979438169	1990	1990	1990	1990	0
126	20230703	165500	979438169	1990	1990	1990	1990	0
127	20230703	165400	979438169	1990	1990	1990	1990	0
128	20230703	165300	979438169	1990	1990	1990	1990	0
129	20230703	165200	979438169	1990	1990	1990	1990	0
130	20230703	165100	979438169	1990	1990	1990	1990	0
131	20230703	165000	979438169	1990	1990	1990	1990	0
132	20230703	164900	979438169	1990	1990	1990	1990	0
133	20230703	164800	979438169	1990	1990	1990	1990	0
134	20230703	164700	979438169	1990	1990	1990	1990	0
135	20230703	164600	979438169	1990	1990	1990	1990	0
136	20230703	164500	979438169	1990	1990	1990	1990	0
137	20230703	164400	979438169	1990	1990	1990	1990	0
138	20230703	164300	979438169	1990	1990	1990	1990	0
139	20230703	164200	979438169	1990	1990	1990	1990	0
140	20230703	164100	979438169	1990	1990	1990	1990	0
141	20230703	164000	979438169	1990	1990	1990	1990	0
142	20230703	163900	979438169	1990	1990	1990	1990	0
143	20230703	163800	979438169	1990	1990	1990	1990	0
144	20230703	163700	979438169	1990	1990	1990	1990	0
145	20230703	163600	979438169	1990	1990	1990	1990	0
146	20230703	163500	979438169	1990	1990	1990	1990	0
147	20230703	163400	979438169	1990	1990	1990	1990	0
148	20230703	163300	979438169	1990	1990	1990	1990	0
149	20230703	163200	979438169	1990	1990	1990	1990	0
150	20230703	163100	979438169	1990	1990	1990	1990	0
151	20230703	163000	979438169	1990	1990	1990	1990	0
152	20230703	162900	979438169	1990	1990	1990	1990	6510
153	20230703	162800	979438169	1990	1990	1990	1990	0
154	20230703	162700	979438169	1990	1990	1990	1990	0
155	20230703	162600	979438169	1990	1990	1990	1990	0
156	20230703	162500	979438169	1990	1990	1990	1990	0
157	20230703	162400	979438169	1990	1990	1990	1990	0
158	20230703	162300	979438169	1990	1990	1990	1990	0
159	20230703	162200	979438169	1990	1990	1990	1990	0
160	20230703	162100	979438169	1990	1990	1990	1990	0
161	20230703	162000	979438169	1990	1990	1990	1990	0
162	20230703	161900	979438169	1990	1990	1990	1990	0
163	20230703	161800	979438169	1990	1990	1990	1990	0
164	20230703	161700	979438169	1990	1990	1990	1990	0
165	20230703	161600	979438169	1990	1990	1990	1990	0
166	20230703	161500	979438169	1990	1990	1990	1990	0
167	20230703	161400	979438169	1990	1990	1990	1990	0
168	20230703	161300	979438169	1990	1990	1990	1990	0
169	20230703	161200	979438169	1990	1990	1990	1990	0
170	20230703	161100	979438169	1990	1990	1990	1990	0
171	20230703	161000	979438169	1990	1990	1990	1990	0
172	20230703	160900	979438169	1990	1990	1990	1990	0
173	20230703	160800	979438169	1990	1990	1990	1990	0
174	20230703	160700	979438169	1990	1990	1990	1990	0
175	20230703	160600	979438169	1990	1990	1990	1990	0
176	20230703	160500	979438169	1990	1990	1990	1990	0
177	20230703	160400	979438169	1990	1990	1990	1990	0
178	20230703	160300	979438169	1990	1990	1990	1990	0
179	20230703	160200	979438169	1990	1990	1990	1990	0
180	20230703	160100	979438169	1990	1990	1990	1990	0
181	20230703	160000	979438169	1990	1990	1990	1990	0
182	20230703	155900	979438169	1990	1990	1990	1990	6510
183	20230703	155800	979438169	1990	1990	1990	1990	0
184	20230703	155700	979438169	1990	1990	1990	1990	0
185	20230703	155600	979438169	1990	1990	1990	1990	0
186	20230703	155500	979438169	1990	1990	1990	1990	0
187	20230703	155400	979438169	1990	1990	1990	1990	0
188	20230703	155300	979438169	1990	1990	1990	1990	0
189	20230703	155200	979438169	1990	1990	1990	1990	0
190	20230703	155100	979438169	1990	1990	1990	1990	0
191	20230703	155000	979438169	1990	1990	1990	1990	0
192	20230703	154900	979438169	1990	1990	1990	1990	0
193	20230703	154800	979438169	1990	1990	1990	1990	0
194	20230703	154700	979438169	1990	1990	1990	1990	0
195	20230703	154600	979438169	1990	1990	1990	1990	0
196	20230703	154500	979438169	1990	1990	1990	1990	0
197	20230703	154400	979438169	1990	1990	1990	1990	0
198	20230703	154300	979438169	1990	1990	1990	1990	0
199	20230703	154200	979438169	1990	1990	1990	1990	0
200	20230703	154100	979438169	1990	1990	1990	1990	0
201	20230703	154000	979438169	1990	1990	1990	1990	0
202	20230703	153900	979438169	1990	1990	1990	1990	0
203	20230703	153800	979438169	1990	1990	1990	1990	0
204	20230703	153700	979438169	1990	1990	1990	1990	0
205	20230703	153600	979438169	1990	1990	1990	1990	0
206	20230703	153500	979438169	1990	1990	1990	1990	0
207	20230703	153400	979438169	1990	1990	1990	1990	0
208	20230703	153300	979438169	1990	1990	1990	1990	0
209	20230703	153200	979438169	1990	1990	1990	1990	0
210	20230703	153100	979438169	1990	1990	1990	1990	0
211	20230703	153000	979438169	1990	1990	1990	1990	6510
212	20230703	152900	966483269	1998	1998	1998	1998	0
213	20230703	152800	966483269	1998	1998	1998	1998	0
214	20230703	152700	966483269	1998	1998	1998	1998	0
215	20230703	152600	966483269	1998	1998	1998	1998	0
216	20230703	152500	966483269	1998	1998	1998	1998	0
217	20230703	152400	966483269	1998	1998	1998	1998	0
218	20230703	152300	966483269	1998	1998	1998	1998	0
219	20230703	152200	966483269	1998	1998	1998	1998	0
220	20230703	152100	966483269	1998	1998	1998	1998	0
221	20230703	152000	966483269	1998	1998	1998	1998	0
222	20230703	151900	966483269	1998	1998	1998	1998	40
223	20230703	151800	966403349	1999	1999	1999	1999	1479
224	20230703	151700	963446828	1999	1991	1999	1991	194
225	20230703	151600	963059436	1989	1991	1991	1989	21
226	20230703	151500	963017665	1988	1988	1988	1988	0
227	20230703	151400	963017665	1988	1988	1988	1988	94
228	20230703	151300	962830793	1987	1987	1987	1987	0
229	20230703	151200	962830793	1987	1987	1987	1987	300
230	20230703	151100	962234693	1987	1988	1988	1987	8500
231	20230703	151000	945342308	1988	1988	1988	1988	1
232	20230703	150900	945340320	1997	1997	1997	1997	0
233	20230703	150800	945340320	1997	1997	1997	1997	16
234	20230703	150700	945308368	1999	1987	1999	1987	10921
235	20230703	150600	923582891	1986	1987	1987	1985	2400
236	20230703	150500	918817691	1987	1998	1998	1986	1884
237	20230703	150400	915074925	1987	1999	1999	1987	801
238	20230703	150300	913483326	1987	1987	1987	1987	1
239	20230703	150200	913481339	1999	1999	1999	1999	80
240	20230703	150100	913321419	1988	1988	1988	1988	3000
241	20230703	150000	907357419	1988	1998	1998	1988	1141
242	20230703	145900	905078847	1998	1998	1998	1998	0
243	20230703	145800	905078847	1998	1994	1998	1994	7
244	20230703	145700	905064879	1989	1994	1994	1989	420
245	20230703	145600	904229299	1995	1995	1995	1995	99
246	20230703	145500	904031794	1995	1995	1995	1995	500
247	20230703	145400	903034294	1995	1995	1995	1995	70
248	20230703	145300	902894644	1995	1995	1995	1995	1011
249	20230703	145200	900877699	1998	1998	1998	1998	100
250	20230703	145100	900677899	1998	1998	1998	1998	0
251	20230703	145000	900677899	1998	1998	1998	1998	0
252	20230703	144900	900677899	1998	1998	1998	1998	0
253	20230703	144800	900677899	1998	1998	1998	1998	0
254	20230703	144700	900677899	1998	1998	1998	1998	30
255	20230703	144600	900617959	2000	2000	2000	2000	0
256	20230703	144500	900617959	2000	2000	2000	2000	0
257	20230703	144400	900617959	2000	1999	2000	1999	1000
258	20230703	144300	898618176	1999	1999	1999	1999	20
259	20230703	144200	898578196	1999	1999	1999	1999	18
260	20230703	144100	898542214	1999	1999	1999	1999	0
261	20230703	144000	898542214	1999	1999	1999	1999	0
262	20230703	143900	898542214	1999	1999	1999	1999	0
263	20230703	143800	898542214	1999	1999	1999	1999	25
264	20230703	143700	898492239	2005	2005	2005	2005	0
265	20230703	143600	898492239	2005	2005	2005	2005	0
266	20230703	143500	898492239	2005	2005	2005	2005	0
267	20230703	143400	898492239	2005	2005	2005	2005	0
268	20230703	143300	898492239	2005	2005	2005	2005	0
269	20230703	143200	898492239	2005	2005	2005	2005	0
270	20230703	143100	898492239	2005	1987	2005	1987	2770
271	20230703	143000	892988231	1988	1988	1988	1987	10068
272	20230703	142900	872973416	1988	1988	1988	1988	0
273	20230703	142800	872973416	1988	1997	1997	1987	15812
274	20230703	142700	841530465	2005	2005	2005	2005	0
275	20230703	142600	841530465	2005	2005	2005	2005	0
276	20230703	142500	841530465	2005	2005	2005	2005	1
277	20230703	142400	841528460	1997	1996	1997	1995	6000
278	20230703	142300	829554442	1996	1996	1996	1996	700
279	20230703	142200	828157242	2000	2000	2000	2000	350
280	20230703	142100	827457242	2000	2000	2000	2000	0
281	20230703	142000	827457242	2000	2005	2005	2000	101
282	20230703	141900	827255237	2000	2000	2000	2000	3402
283	20230703	141800	820451237	1995	1995	1995	1995	0
284	20230703	141700	820451237	1995	1995	1995	1995	0
285	20230703	141600	820451237	1995	1995	1995	1995	3
286	20230703	141500	820445252	1995	1995	1995	1995	0
287	20230703	141400	820445252	1995	1995	1995	1995	0
288	20230703	141300	820445252	1995	1995	1995	1995	0
289	20230703	141200	820445252	1995	1995	1995	1995	0
290	20230703	141100	820445252	1995	2000	2000	1995	433
291	20230703	141000	819581322	1995	1997	1997	1995	3000
292	20230703	140900	813593998	1997	1997	2000	1997	6446
293	20230703	140800	800719836	2000	2000	2000	2000	0
294	20230703	140700	800719836	2000	2000	2000	2000	0
295	20230703	140600	800719836	2000	2000	2000	2000	0
296	20230703	140500	800719836	2000	2000	2000	2000	0
297	20230703	140400	800719836	2000	2000	2000	2000	0
298	20230703	140300	800719836	2000	2000	2000	2000	148
299	20230703	140200	800423836	2000	1998	2000	1998	2429
300	20230703	140100	795566907	1998	1998	1998	1998	468
301	20230703	140000	794631843	1998	1998	1998	1998	6
302	20230703	135900	794619855	1996	1995	1996	1995	3251
303	20230703	135800	788131809	1995	1995	1995	1995	100
304	20230703	135700	787932309	1994	1994	1994	1994	1
305	20230703	135600	787930315	1993	1993	1993	1993	0
306	20230703	135500	787930315	1993	1993	1993	1993	0
307	20230703	135400	787930315	1993	1993	1993	1993	0
308	20230703	135300	787930315	1993	1993	1993	1993	100
309	20230703	135200	787731015	1993	1993	1993	1993	1
310	20230703	135100	787729022	1993	1999	1999	1993	11
311	20230703	135000	787707093	1999	1999	1999	1999	376
312	20230703	134900	786955469	1999	1999	1999	1999	0
313	20230703	134800	786955469	1999	1999	1999	1999	0
314	20230703	134700	786955469	1999	1999	1999	1999	770
315	20230703	134600	785416239	1999	1999	1999	1999	99
316	20230703	134500	785218338	1999	1999	1999	1999	0
317	20230703	134400	785218338	1999	1999	1999	1999	0
318	20230703	134300	785218338	1999	1999	1999	1999	1
319	20230703	134200	785216339	1991	1991	1991	1991	0
320	20230703	134100	785216339	1991	1991	1991	1991	10
321	20230703	134000	785196429	1991	1991	1991	1991	669
322	20230703	133900	783864450	1992	1992	1992	1992	0
323	20230703	133800	783864450	1992	1992	1992	1992	1578
324	20230703	133700	780721074	1992	1995	1995	1992	1984
325	20230703	133600	776768238	1992	1992	1992	1992	1830
326	20230703	133500	773122878	1992	1992	1992	1992	1241
327	20230703	133400	770650806	1992	1993	1993	1991	1742
328	20230703	133300	767181570	1992	1992	1992	1992	0
329	20230703	133200	767181570	1992	1992	1992	1992	0
330	20230703	133100	767181570	1992	1999	1999	1992	5306
331	20230703	133000	756593238	1998	2000	2000	1998	426
332	20230703	132900	755741250	2000	2000	2000	1997	796
333	20230703	132800	754151569	1997	1998	1998	1997	295
334	20230703	132700	753562334	1999	1999	1999	1999	507
335	20230703	132600	752548841	2000	2000	2000	2000	0
336	20230703	132500	752548841	2000	2000	2000	2000	727
337	20230703	132400	751094841	2000	2000	2000	2000	0
338	20230703	132300	751094841	2000	2000	2000	2000	454
339	20230703	132200	750186841	2000	2000	2000	2000	240
340	20230703	132100	749706841	2000	2000	2000	2000	300
341	20230703	132000	749106841	2000	2000	2000	2000	1226
342	20230703	131900	746654841	2005	2005	2005	2005	0
343	20230703	131800	746654841	2005	2005	2005	2005	990
344	20230703	131700	744669891	2000	2000	2000	2000	0
345	20230703	131600	744669891	2000	2000	2000	2000	0
346	20230703	131500	744669891	2000	2000	2000	2000	100
347	20230703	131400	744469891	1999	1999	1999	1999	0
348	20230703	131300	744469891	1999	2000	2000	1999	757
349	20230703	131200	742955892	2000	2005	2005	2000	3239
350	20230703	131100	736472252	2005	2005	2005	2005	0
351	20230703	131000	736472252	2005	2005	2005	2005	0
352	20230703	130900	736472252	2005	2005	2005	2005	0
353	20230703	130800	736472252	2005	2005	2005	2005	1
354	20230703	130700	736470247	2005	2005	2005	2005	84
355	20230703	130600	736301827	2005	2005	2005	2005	0
356	20230703	130500	736301827	2005	2005	2005	2005	122
357	20230703	130400	736057217	2005	2005	2005	2005	0
358	20230703	130300	736057217	2005	2005	2005	2005	0
359	20230703	130200	736057217	2005	2005	2005	2005	0
360	20230703	130100	736057217	2005	2005	2005	2005	0
361	20230703	130000	736057217	2005	2005	2005	2005	0
362	20230703	125900	736057217	2005	2005	2005	2005	0
363	20230703	125800	736057217	2005	2005	2005	2005	0
364	20230703	125700	736057217	2005	2000	2005	2000	1649
365	20230703	125600	732751407	2000	2000	2000	2000	0
366	20230703	125500	732751407	2000	2000	2000	2000	136
367	20230703	125400	732479407	2005	2005	2005	2005	107
368	20230703	125300	732264872	2005	2005	2005	2005	0
369	20230703	125200	732264872	2005	2005	2005	2005	5
370	20230703	125100	732254847	1999	1999	1999	1999	0
371	20230703	125000	732254847	1999	1999	1999	1999	0
372	20230703	124900	732254847	1999	2005	2005	1999	823
373	20230703	124800	730609052	2000	2000	2000	2000	306
374	20230703	124700	729997052	2000	2000	2000	2000	1313
375	20230703	124600	727371052	2000	2000	2000	2000	9193
376	20230703	124500	708985052	2000	2000	2000	2000	0
377	20230703	124400	708985052	2000	2000	2000	2000	31
378	20230703	124300	708923052	2000	2000	2000	2000	0
379	20230703	124200	708923052	2000	2000	2000	2000	0
380	20230703	124100	708923052	2000	2000	2000	2000	0
381	20230703	124000	708923052	2000	2000	2000	2000	31
382	20230703	123900	708861052	2000	2000	2000	2000	5000
383	20230703	123800	698861052	2005	2005	2005	2005	320
384	20230703	123700	698219452	2005	2000	2005	2000	1768
385	20230703	123600	694679612	2000	2000	2000	2000	50
386	20230703	123500	694579612	2000	2000	2000	2000	0
387	20230703	123400	694579612	2000	2000	2000	2000	1574
388	20230703	123300	691431612	2000	2000	2000	2000	500
389	20230703	123200	690431612	2000	2000	2000	2000	0
390	20230703	123100	690431612	2000	2000	2000	2000	0
391	20230703	123000	690431612	2000	2000	2000	2000	579
392	20230703	122900	689273612	2000	2000	2000	2000	3199
393	20230703	122800	682875612	2000	1999	2000	1999	1998
394	20230703	122700	678881162	2000	2000	2000	2000	0
395	20230703	122600	678881162	2000	2000	2000	2000	0
396	20230703	122500	678881162	2000	2000	2000	2000	407
397	20230703	122400	678067162	2000	2000	2000	2000	2102
398	20230703	122300	673863162	1999	1999	1999	1999	1962
399	20230703	122200	669941124	1999	1999	1999	1999	306
400	20230703	122100	669329430	1999	1999	1999	1999	0
401	20230703	122000	669329430	1999	1999	1999	1999	59
402	20230703	121900	669211489	1996	1996	1996	1996	0
403	20230703	121800	669211489	1996	1998	1998	1996	2299
404	20230703	121700	664620208	1999	1999	1999	1999	61
405	20230703	121600	664498269	1999	1999	1999	1999	30
406	20230703	121500	664438299	1998	1998	1998	1998	32
407	20230703	121400	664374363	1998	1998	1998	1998	21
408	20230703	121300	664332405	1999	1999	1999	1999	100
409	20230703	121200	664132505	1999	1999	1999	1999	0
410	20230703	121100	664132505	1999	2000	2000	1999	90
411	20230703	121000	663952555	2000	2000	2000	2000	938
412	20230703	120900	662076555	2000	1999	2000	1999	4588
413	20230703	120800	652902481	1998	1998	1998	1998	0
414	20230703	120700	652902481	1998	1998	1998	1998	0
415	20230703	120600	652902481	1998	1998	1998	1998	100
416	20230703	120500	652702681	1998	1998	1998	1998	1405
417	20230703	120400	649895491	1999	1999	1999	1999	215
418	20230703	120300	649465706	1999	1999	1999	1999	5
419	20230703	120200	649455711	2000	2000	2000	2000	0
420	20230703	120100	649455711	2000	2000	2000	2000	0
421	20230703	120000	649455711	2000	1999	2005	1999	1561
422	20230703	115900	646335206	1999	1999	1999	1999	982
423	20230703	115800	644372188	1999	1999	1999	1999	20
424	20230703	115700	644332208	2005	2005	2005	2000	5896
425	20230703	115600	632517678	2000	2000	2000	2000	0
426	20230703	115500	632517678	2000	2000	2000	2000	67
427	20230703	115400	632383678	2000	2000	2000	2000	0
428	20230703	115300	632383678	2000	2000	2000	2000	50
429	20230703	115200	632283678	2000	2000	2000	2000	0
430	20230703	115100	632283678	2000	2000	2000	2000	2066
431	20230703	115000	628151678	2005	2005	2005	2005	1
432	20230703	114900	628149673	2005	2005	2005	2005	50
433	20230703	114800	628049423	2005	2005	2005	2005	583
434	20230703	114700	626880508	2005	2005	2005	2005	0
435	20230703	114600	626880508	2005	2005	2005	2005	0
436	20230703	114500	626880508	2005	2005	2005	2005	0
437	20230703	114400	626880508	2005	2005	2005	2005	10
438	20230703	114300	626860458	2005	2005	2005	2005	467
439	20230703	114200	625924123	2000	2000	2000	2000	1
440	20230703	114100	625922123	2000	2005	2005	2000	159
441	20230703	114000	625603333	2005	2005	2005	2005	0
442	20230703	113900	625603333	2005	2005	2005	2005	501
443	20230703	113800	624598828	2005	2000	2005	2000	599
444	20230703	113700	623397848	2005	2005	2005	2005	72
445	20230703	113600	623253488	2005	2005	2005	2005	117
446	20230703	113500	623018903	2005	2005	2005	2005	0
447	20230703	113400	623018903	2005	2010	2010	2005	931
448	20230703	113300	621150753	2010	2010	2010	2010	0
449	20230703	113200	621150753	2010	2010	2010	2010	69
450	20230703	113100	621012063	2010	2010	2010	2010	506
451	20230703	113000	619995003	2015	2015	2015	2015	0
452	20230703	112900	619995003	2015	2015	2015	2015	0
453	20230703	112800	619995003	2015	2015	2015	2015	0
454	20230703	112700	619995003	2015	2005	2015	2005	3605
455	20230703	112600	612766928	2005	2005	2005	2005	600
456	20230703	112500	611563928	2005	2005	2005	2005	600
457	20230703	112400	610360928	2015	2015	2015	2015	50
458	20230703	112300	610260178	2010	2010	2010	2010	1371
459	20230703	112200	607504468	2010	2010	2010	2010	631
460	20230703	112100	606236158	2010	2015	2015	2010	6
461	20230703	112000	606224073	2015	2015	2015	2015	1
462	20230703	111900	606222058	2015	2015	2015	2015	3500
463	20230703	111800	599169558	2015	2015	2015	2015	0
464	20230703	111700	599169558	2015	2015	2015	2015	0
465	20230703	111600	599169558	2015	2015	2015	2015	0
466	20230703	111500	599169558	2015	2015	2015	2015	0
467	20230703	111400	599169558	2015	2015	2015	2015	0
468	20230703	111300	599169558	2015	2015	2015	2010	2291
469	20230703	111200	594556608	2015	2015	2015	2015	0
470	20230703	111100	594556608	2015	2015	2015	2015	0
471	20230703	111000	594556608	2015	2015	2015	2015	160
472	20230703	110900	594234208	2020	2015	2020	2015	101
473	20230703	110800	594030688	2020	2025	2025	2015	1162
474	20230703	110700	591688253	2025	2025	2025	2020	1002
475	20230703	110600	589664203	2025	2025	2025	2025	1264
476	20230703	110500	587104603	2020	2010	2025	2000	4862
477	20230703	110400	577354558	2020	2020	2025	2020	4986
478	20230703	110300	567282833	2020	2030	2030	2020	5570
479	20230703	110200	555988043	2025	2015	2025	2015	51200
480	20230703	110100	452598533	2015	2005	2015	2005	15167
481	20230703	110000	422141523	2005	2005	2005	2005	0
482	20230703	105900	422141523	2005	2000	2005	2000	3382
483	20230703	105800	415377518	2000	2000	2000	2000	0
484	20230703	105700	415377518	2000	2000	2000	2000	819
485	20230703	105600	413739518	2005	2005	2005	2005	0
486	20230703	105500	413739518	2005	2005	2005	2005	2
487	20230703	105400	413735508	2000	2000	2000	2000	218
488	20230703	105300	413299508	2000	2000	2000	2000	0
489	20230703	105200	413299508	2000	2000	2000	2000	0
490	20230703	105100	413299508	2000	2010	2010	2000	279
491	20230703	105000	412740513	2010	2010	2010	2010	0
492	20230703	104900	412740513	2010	2010	2010	2010	0
493	20230703	104800	412740513	2010	2010	2010	2010	0
494	20230703	104700	412740513	2010	2010	2010	2010	179
495	20230703	104600	412380723	2010	2005	2010	2005	219
496	20230703	104500	411940538	2005	2005	2005	2005	500
497	20230703	104400	410938038	2010	2010	2010	2010	5
498	20230703	104300	410927988	2010	2010	2010	2010	1
499	20230703	104200	410925978	2005	2005	2005	2005	2000
500	20230703	104100	406915978	2005	2005	2005	2005	2267
501	20230703	104000	402370643	2010	2010	2010	2010	0
502	20230703	103900	402370643	2010	2010	2010	2010	0
503	20230703	103800	402370643	2010	2010	2010	2010	0
504	20230703	103700	402370643	2010	2010	2010	2010	0
505	20230703	103600	402370643	2010	2005	2010	2005	1504
506	20230703	103500	399350103	2005	2005	2005	2005	0
507	20230703	103400	399350103	2005	2005	2005	2005	0
508	20230703	103300	399350103	2005	2005	2005	2005	500
509	20230703	103200	398347603	2005	2000	2005	1999	666
510	20230703	103100	397015679	2010	2010	2010	2010	291
511	20230703	103000	396430769	2010	2010	2010	2010	2006
512	20230703	102900	392398709	2010	2010	2010	2010	50
513	20230703	102800	392298209	2010	2010	2010	2010	5
514	20230703	102700	392288159	2010	2000	2010	2000	1510
515	20230703	102600	389256789	1996	1996	1996	1996	0
516	20230703	102500	389256789	1996	1996	1996	1996	1513
517	20230703	102400	386236841	1997	1997	1997	1997	1931
518	20230703	102300	382380634	1998	1998	1998	1998	0
519	20230703	102200	382380634	1998	1998	1998	1998	56
520	20230703	102100	382268746	1998	1998	1998	1998	200
521	20230703	102000	381869146	1996	2015	2015	1996	1301
522	20230703	101900	379247650	2015	2010	2015	1995	5290
523	20230703	101800	368669730	2010	1989	2010	1989	20009
524	20230703	101700	328843345	1988	1987	1988	1987	1331
525	20230703	101600	326197481	1986	1986	1987	1984	871
526	20230703	101500	324467836	1984	1984	1984	1984	0
527	20230703	101400	324467836	1984	1985	1985	1984	970
528	20230703	101300	322542956	1985	1985	1985	1985	2101
529	20230703	101200	318372471	1985	1985	1985	1985	344
530	20230703	101100	317689631	1985	1985	1985	1985	0
531	20230703	101000	317689631	1985	1985	1985	1985	100
532	20230703	100900	317491131	1985	1998	2005	1981	8473
533	20230703	100800	300652457	2015	2005	2015	1998	3330
534	20230703	100700	293968465	2010	1998	2010	1998	213
535	20230703	100600	293542855	2015	2015	2015	2015	0
536	20230703	100500	293542855	2015	2005	2015	2005	18029
537	20230703	100400	257259080	1998	1998	1998	1998	1574
538	20230703	100300	254114228	2015	2015	2015	2015	41
539	20230703	100200	254031613	2015	2020	2020	2015	1497
540	20230703	100100	251012683	2020	2005	2020	2000	6876
541	20230703	100000	237183013	2005	2000	2005	2000	198
542	20230703	095900	236786093	1996	2000	2000	1996	501
543	20230703	095800	235784097	1997	2000	2000	1997	5751
544	20230703	095700	224283897	1998	1998	1998	1998	338
545	20230703	095600	223608573	1998	2000	2000	1998	586
546	20230703	095500	222436745	2000	2000	2000	2000	1312
547	20230703	095400	219812745	2000	2005	2005	2000	1053
548	20230703	095300	217704525	2005	2000	2010	2000	4005
549	20230703	095200	209685195	2010	1998	2010	1998	11212
550	20230703	095100	187250874	1997	1996	1998	1995	1355
551	20230703	095000	184545721	1995	1994	1995	1994	3606
552	20230703	094900	177352095	1995	1995	1995	1995	0
553	20230703	094800	177352095	1995	1995	1995	1995	28
554	20230703	094700	177296235	1995	1994	1995	1994	1002
555	20230703	094600	175297251	1995	1995	1995	1995	0
556	20230703	094500	175297251	1995	1994	1995	1994	2
557	20230703	094400	175293262	1988	1988	1988	1988	74
558	20230703	094300	175146150	1992	1988	1992	1988	3046
559	20230703	094200	169079774	1988	1988	1988	1988	165
560	20230703	094100	168751754	1992	1992	1992	1992	19
561	20230703	094000	168713906	1995	1990	1995	1988	5515
562	20230703	093900	157737565	1989	1987	1989	1987	3997
563	20230703	093800	149788268	1987	1988	1989	1987	5191
564	20230703	093700	139467164	1988	1988	1988	1988	2
565	20230703	093600	139463188	1988	1986	1988	1985	3758
566	20230703	093500	131998927	1985	1986	1986	1985	782
567	20230703	093400	130446656	1986	1986	1986	1986	1
568	20230703	093300	130444670	1986	1984	1986	1984	177
569	20230703	093200	130093458	1986	1985	1986	1985	1781
570	20230703	093100	126557502	1985	1983	1985	1983	1159
571	20230703	093000	124258247	1973	1980	1984	1970	4331
572	20230703	092900	115675892	1979	1979	1979	1979	250
573	20230703	092800	115181142	1979	1979	1979	1979	548
574	20230703	092700	114096650	1979	1981	1982	1979	1435
575	20230703	092600	111255028	1981	1975	1984	1975	7527
576	20230703	092500	96364650	1971	1974	1974	1971	2265
577	20230703	092400	91895040	1974	1972	1974	1972	2266
578	20230703	092300	87425116	1971	1966	1971	1966	2621
579	20230703	092200	82260705	1966	1961	1966	1961	1700
580	20230703	092100	78923505	1961	1962	1963	1961	1452
581	20230703	092000	76074708	1963	1967	1967	1963	281
582	20230703	091900	75521985	1967	1967	1967	1967	531
583	20230703	091800	74477508	1968	1968	1968	1968	0
584	20230703	091700	74477508	1968	1968	1973	1968	8999
585	20230703	091600	56753277	1968	1964	1968	1964	4720
586	20230703	091500	47467295	1962	1962	1962	1962	519
587	20230703	091400	46449017	1962	1957	1964	1954	5334
588	20230703	091300	35994166	1957	1951	1957	1951	115
589	20230703	091200	35769331	1950	1950	1950	1950	48
590	20230703	091100	35675731	1947	1952	1952	1947	542
591	20230703	091000	34617757	1952	1952	1952	1952	1300
592	20230703	090900	32080157	1958	1950	1959	1950	2862
593	20230703	090800	26474756	1950	1956	1958	1950	2674
594	20230703	090700	21245216	1953	1952	1953	1952	3877
595	20230703	090600	13677262	1952	1952	1952	1945	522
596	20230703	090500	12660068	1952	1958	1958	1952	2434
597	20230703	090400	7904854	1958	1950	1958	1950	2372
598	20230703	090300	3270339	1950	1945	1950	1945	111
599	20230703	090200	3054310	1940	1940	1940	1940	61
600	20230703	090100	2935970	1931	1931	1931	1931	8
601	20230703	090000	2920522	1931	1925	1934	1925	1517