KissMeData/042510/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	192500	703065441	1994	1994	1994	1994	1161
3	20250113	192400	703065441	1994	1994	1994	1994	0
4	20250113	192300	703065441	1994	1994	1994	1994	0
5	20250113	192200	703065441	1994	1994	1994	1994	0
6	20250113	192100	703065441	1994	1994	1994	1994	0
7	20250113	192000	703065441	1994	1994	1994	1994	0
8	20250113	191900	703065441	1994	1994	1994	1994	0
9	20250113	191800	703065441	1994	1994	1994	1994	0
10	20250113	191700	703065441	1994	1994	1994	1994	0
11	20250113	191600	703065441	1994	1994	1994	1994	0
12	20250113	191500	703065441	1994	1994	1994	1994	0
13	20250113	191400	703065441	1994	1994	1994	1994	0
14	20250113	191300	703065441	1994	1994	1994	1994	0
15	20250113	191200	703065441	1994	1994	1994	1994	0
16	20250113	191100	703065441	1994	1994	1994	1994	0
17	20250113	191000	703065441	1994	1994	1994	1994	0
18	20250113	190900	703065441	1994	1994	1994	1994	0
19	20250113	190800	703065441	1994	1994	1994	1994	0
20	20250113	190700	703065441	1994	1994	1994	1994	0
21	20250113	190600	703065441	1994	1994	1994	1994	0
22	20250113	190500	703065441	1994	1994	1994	1994	0
23	20250113	190400	703065441	1994	1994	1994	1994	0
24	20250113	190300	703065441	1994	1994	1994	1994	0
25	20250113	190200	703065441	1994	1994	1994	1994	0
26	20250113	190100	703065441	1994	1994	1994	1994	0
27	20250113	190000	703065441	1994	1994	1994	1994	0
28	20250113	185900	703065441	1994	1994	1994	1994	0
29	20250113	185800	703065441	1994	1994	1994	1994	0
30	20250113	185700	703065441	1994	1994	1994	1994	0
31	20250113	185600	703065441	1994	1994	1994	1994	0
32	20250113	185500	703065441	1994	1994	1994	1994	1161
33	20250113	185400	703065441	1994	1994	1994	1994	0
34	20250113	185300	703065441	1994	1994	1994	1994	0
35	20250113	185200	703065441	1994	1994	1994	1994	0
36	20250113	185100	703065441	1994	1994	1994	1994	0
37	20250113	185000	703065441	1994	1994	1994	1994	0
38	20250113	184900	703065441	1994	1994	1994	1994	0
39	20250113	184800	703065441	1994	1994	1994	1994	0
40	20250113	184700	703065441	1994	1994	1994	1994	0
41	20250113	184600	703065441	1994	1994	1994	1994	0
42	20250113	184500	703065441	1994	1994	1994	1994	0
43	20250113	184400	703065441	1994	1994	1994	1994	0
44	20250113	184300	703065441	1994	1994	1994	1994	0
45	20250113	184200	703065441	1994	1994	1994	1994	0
46	20250113	184100	703065441	1994	1994	1994	1994	0
47	20250113	184000	703065441	1994	1994	1994	1994	0
48	20250113	183900	703065441	1994	1994	1994	1994	0
49	20250113	183800	703065441	1994	1994	1994	1994	0
50	20250113	183700	703065441	1994	1994	1994	1994	0
51	20250113	183600	703065441	1994	1994	1994	1994	0
52	20250113	183500	703065441	1994	1994	1994	1994	0
53	20250113	183400	703065441	1994	1994	1994	1994	0
54	20250113	183300	703065441	1994	1994	1994	1994	0
55	20250113	183200	703065441	1994	1994	1994	1994	0
56	20250113	183100	703065441	1994	1994	1994	1994	0
57	20250113	183000	703065441	1994	1994	1994	1994	0
58	20250113	182900	703065441	1994	1994	1994	1994	0
59	20250113	182800	703065441	1994	1994	1994	1994	0
60	20250113	182700	703065441	1994	1994	1994	1994	0
61	20250113	182600	703065441	1994	1994	1994	1994	0
62	20250113	182500	703065441	1994	1994	1994	1994	1161
63	20250113	182400	703065441	1994	1994	1994	1994	0
64	20250113	182300	703065441	1994	1994	1994	1994	0
65	20250113	182200	703065441	1994	1994	1994	1994	0
66	20250113	182100	703065441	1994	1994	1994	1994	0
67	20250113	182000	703065441	1994	1994	1994	1994	0
68	20250113	181900	703065441	1994	1994	1994	1994	0
69	20250113	181800	703065441	1994	1994	1994	1994	0
70	20250113	181700	703065441	1994	1994	1994	1994	0
71	20250113	181600	703065441	1994	1994	1994	1994	0
72	20250113	181500	703065441	1994	1994	1994	1994	0
73	20250113	181400	703065441	1994	1994	1994	1994	0
74	20250113	181300	703065441	1994	1994	1994	1994	0
75	20250113	181200	703065441	1994	1994	1994	1994	0
76	20250113	181100	703065441	1994	1994	1994	1994	0
77	20250113	181000	703065441	1994	1994	1994	1994	0
78	20250113	180900	703065441	1994	1994	1994	1994	0
79	20250113	180800	703065441	1994	1994	1994	1994	0
80	20250113	180700	703065441	1994	1994	1994	1994	0
81	20250113	180600	703065441	1994	1994	1994	1994	0
82	20250113	180500	703065441	1994	1994	1994	1994	0
83	20250113	180400	703065441	1994	1994	1994	1994	0
84	20250113	180300	703065441	1994	1994	1994	1994	0
85	20250113	180200	703065441	1994	1994	1994	1994	0
86	20250113	180100	703065441	1994	1994	1994	1994	0
87	20250113	180000	703065441	1994	1994	1994	1994	0
88	20250113	175900	703065441	1994	1994	1994	1994	0
89	20250113	175800	703065441	1994	1994	1994	1994	0
90	20250113	175700	703065441	1994	1994	1994	1994	0
91	20250113	175600	703065441	1994	1994	1994	1994	0
92	20250113	175500	703065441	1994	1994	1994	1994	1161
93	20250113	175400	703065441	1994	1994	1994	1994	0
94	20250113	175300	703065441	1994	1994	1994	1994	0
95	20250113	175200	703065441	1994	1994	1994	1994	0
96	20250113	175100	703065441	1994	1994	1994	1994	0
97	20250113	175000	703065441	1994	1994	1994	1994	0
98	20250113	174900	703065441	1994	1994	1994	1994	0
99	20250113	174800	703065441	1994	1994	1994	1994	0
100	20250113	174700	703065441	1994	1994	1994	1994	0
101	20250113	174600	703065441	1994	1994	1994	1994	0
102	20250113	174500	703065441	1994	1994	1994	1994	0
103	20250113	174400	703065441	1994	1994	1994	1994	0
104	20250113	174300	703065441	1994	1994	1994	1994	0
105	20250113	174200	703065441	1994	1994	1994	1994	0
106	20250113	174100	703065441	1994	1994	1994	1994	0
107	20250113	174000	703065441	1994	1994	1994	1994	0
108	20250113	173900	703065441	1994	1994	1994	1994	0
109	20250113	173800	703065441	1994	1994	1994	1994	0
110	20250113	173700	703065441	1994	1994	1994	1994	0
111	20250113	173600	703065441	1994	1994	1994	1994	0
112	20250113	173500	703065441	1994	1994	1994	1994	0
113	20250113	173400	703065441	1994	1994	1994	1994	0
114	20250113	173300	703065441	1994	1994	1994	1994	0
115	20250113	173200	703065441	1994	1994	1994	1994	0
116	20250113	173100	703065441	1994	1994	1994	1994	0
117	20250113	173000	703065441	1994	1994	1994	1994	0
118	20250113	172900	703065441	1994	1994	1994	1994	0
119	20250113	172800	703065441	1994	1994	1994	1994	0
120	20250113	172700	703065441	1994	1994	1994	1994	0
121	20250113	172600	703065441	1994	1994	1994	1994	0
122	20250113	172500	703065441	1994	1994	1994	1994	1161
123	20250113	172400	703065441	1994	1994	1994	1994	0
124	20250113	172300	703065441	1994	1994	1994	1994	0
125	20250113	172200	703065441	1994	1994	1994	1994	0
126	20250113	172100	703065441	1994	1994	1994	1994	0
127	20250113	172000	703065441	1994	1994	1994	1994	0
128	20250113	171900	703065441	1994	1994	1994	1994	0
129	20250113	171800	703065441	1994	1994	1994	1994	0
130	20250113	171700	703065441	1994	1994	1994	1994	0
131	20250113	171600	703065441	1994	1994	1994	1994	0
132	20250113	171500	703065441	1994	1994	1994	1994	0
133	20250113	171400	703065441	1994	1994	1994	1994	0
134	20250113	171300	703065441	1994	1994	1994	1994	0
135	20250113	171200	703065441	1994	1994	1994	1994	0
136	20250113	171100	703065441	1994	1994	1994	1994	0
137	20250113	171000	703065441	1994	1994	1994	1994	0
138	20250113	170900	703065441	1994	1994	1994	1994	0
139	20250113	170800	703065441	1994	1994	1994	1994	0
140	20250113	170700	703065441	1994	1994	1994	1994	0
141	20250113	170600	703065441	1994	1994	1994	1994	0
142	20250113	170500	703065441	1994	1994	1994	1994	0
143	20250113	170400	703065441	1994	1994	1994	1994	0
144	20250113	170300	703065441	1994	1994	1994	1994	0
145	20250113	170200	703065441	1994	1994	1994	1994	0
146	20250113	170100	703065441	1994	1994	1994	1994	0
147	20250113	170000	703065441	1994	1994	1994	1994	0
148	20250113	165900	703065441	1994	1994	1994	1994	0
149	20250113	165800	703065441	1994	1994	1994	1994	0
150	20250113	165700	703065441	1994	1994	1994	1994	0
151	20250113	165600	703065441	1994	1994	1994	1994	0
152	20250113	165500	703065441	1994	1994	1994	1994	1161
153	20250113	165400	703065441	1994	1994	1994	1994	0
154	20250113	165300	703065441	1994	1994	1994	1994	0
155	20250113	165200	703065441	1994	1994	1994	1994	0
156	20250113	165100	703065441	1994	1994	1994	1994	0
157	20250113	165000	703065441	1994	1994	1994	1994	0
158	20250113	164900	703065441	1994	1994	1994	1994	0
159	20250113	164800	703065441	1994	1994	1994	1994	0
160	20250113	164700	703065441	1994	1994	1994	1994	0
161	20250113	164600	703065441	1994	1994	1994	1994	0
162	20250113	164500	703065441	1994	1994	1994	1994	0
163	20250113	164400	703065441	1994	1994	1994	1994	0
164	20250113	164300	703065441	1994	1994	1994	1994	0
165	20250113	164200	703065441	1994	1994	1994	1994	0
166	20250113	164100	703065441	1994	1994	1994	1994	0
167	20250113	164000	703065441	1994	1994	1994	1994	0
168	20250113	163900	703065441	1994	1994	1994	1994	0
169	20250113	163800	703065441	1994	1994	1994	1994	0
170	20250113	163700	703065441	1994	1994	1994	1994	0
171	20250113	163600	703065441	1994	1994	1994	1994	0
172	20250113	163500	703065441	1994	1994	1994	1994	0
173	20250113	163400	703065441	1994	1994	1994	1994	0
174	20250113	163300	703065441	1994	1994	1994	1994	0
175	20250113	163200	703065441	1994	1994	1994	1994	0
176	20250113	163100	703065441	1994	1994	1994	1994	0
177	20250113	163000	703065441	1994	1994	1994	1994	0
178	20250113	162900	703065441	1994	1994	1994	1994	0
179	20250113	162800	703065441	1994	1994	1994	1994	0
180	20250113	162700	703065441	1994	1994	1994	1994	0
181	20250113	162600	703065441	1994	1994	1994	1994	0
182	20250113	162500	703065441	1994	1994	1994	1994	1161
183	20250113	162400	703065441	1994	1994	1994	1994	0
184	20250113	162300	703065441	1994	1994	1994	1994	0
185	20250113	162200	703065441	1994	1994	1994	1994	0
186	20250113	162100	703065441	1994	1994	1994	1994	0
187	20250113	162000	703065441	1994	1994	1994	1994	0
188	20250113	161900	703065441	1994	1994	1994	1994	0
189	20250113	161800	703065441	1994	1994	1994	1994	0
190	20250113	161700	703065441	1994	1994	1994	1994	0
191	20250113	161600	703065441	1994	1994	1994	1994	0
192	20250113	161500	703065441	1994	1994	1994	1994	0
193	20250113	161400	703065441	1994	1994	1994	1994	0
194	20250113	161300	703065441	1994	1994	1994	1994	0
195	20250113	161200	703065441	1994	1994	1994	1994	0
196	20250113	161100	703065441	1994	1994	1994	1994	0
197	20250113	161000	703065441	1994	1994	1994	1994	0
198	20250113	160900	703065441	1994	1994	1994	1994	0
199	20250113	160800	703065441	1994	1994	1994	1994	0
200	20250113	160700	703065441	1994	1994	1994	1994	0
201	20250113	160600	703065441	1994	1994	1994	1994	0
202	20250113	160500	703065441	1994	1994	1994	1994	0
203	20250113	160400	703065441	1994	1994	1994	1994	0
204	20250113	160300	703065441	1994	1994	1994	1994	0
205	20250113	160200	703065441	1994	1994	1994	1994	0
206	20250113	160100	703065441	1994	1994	1994	1994	0
207	20250113	160000	703065441	1994	1994	1994	1994	0
208	20250113	155900	703065441	1994	1994	1994	1994	0
209	20250113	155800	703065441	1994	1994	1994	1994	0
210	20250113	155700	703065441	1994	1994	1994	1994	0
211	20250113	155600	703065441	1994	1994	1994	1994	0
212	20250113	155500	703065441	1994	1994	1994	1994	1161
213	20250113	155400	703065441	1994	1994	1994	1994	0
214	20250113	155300	703065441	1994	1994	1994	1994	0
215	20250113	155200	703065441	1994	1994	1994	1994	0
216	20250113	155100	703065441	1994	1994	1994	1994	0
217	20250113	155000	703065441	1994	1994	1994	1994	0
218	20250113	154900	703065441	1994	1994	1994	1994	0
219	20250113	154800	703065441	1994	1994	1994	1994	0
220	20250113	154700	703065441	1994	1994	1994	1994	0
221	20250113	154600	703065441	1994	1994	1994	1994	0
222	20250113	154500	703065441	1994	1994	1994	1994	0
223	20250113	154400	703065441	1994	1994	1994	1994	0
224	20250113	154300	703065441	1994	1994	1994	1994	0
225	20250113	154200	703065441	1994	1994	1994	1994	0
226	20250113	154100	703065441	1994	1994	1994	1994	0
227	20250113	154000	703065441	1994	1994	1994	1994	0
228	20250113	153900	703065441	1994	1994	1994	1994	0
229	20250113	153800	703065441	1994	1994	1994	1994	0
230	20250113	153700	703065441	1994	1994	1994	1994	0
231	20250113	153600	703065441	1994	1994	1994	1994	0
232	20250113	153500	703065441	1994	1994	1994	1994	0
233	20250113	153400	703065441	1994	1994	1994	1994	0
234	20250113	153300	703065441	1994	1994	1994	1994	0
235	20250113	153200	703065441	1994	1994	1994	1994	0
236	20250113	153100	703065441	1994	1994	1994	1994	0
237	20250113	153000	703065441	1994	1994	1994	1994	1161
238	20250113	152900	700750407	1993	1993	1993	1993	0
239	20250113	152800	700750407	1993	1993	1993	1993	0
240	20250113	152700	700750407	1993	1993	1993	1993	0
241	20250113	152600	700750407	1993	1993	1993	1993	0
242	20250113	152500	700750407	1993	1993	1993	1993	0
243	20250113	152400	700750407	1993	1993	1993	1993	0
244	20250113	152300	700750407	1993	1993	1993	1993	0
245	20250113	152200	700750407	1993	1993	1993	1993	0
246	20250113	152100	700750407	1993	1993	1993	1993	0
247	20250113	152000	700750407	1993	1993	1993	1993	0
248	20250113	151900	700750407	1993	1992	1993	1992	27
249	20250113	151800	700696606	1993	1993	1993	1993	1
250	20250113	151700	700694613	1988	1988	1988	1988	0
251	20250113	151600	700694613	1988	1988	1988	1988	100
252	20250113	151500	700495813	1994	1994	1994	1994	35
253	20250113	151400	700426023	1987	1988	1990	1987	859
254	20250113	151300	698718942	1986	1986	1986	1986	0
255	20250113	151200	698718942	1986	1986	1986	1986	0
256	20250113	151100	698718942	1986	1987	1987	1986	500
257	20250113	151000	697725842	1996	1989	1996	1985	2334
258	20250113	150900	693079272	1985	1984	1985	1984	597
259	20250113	150800	691894524	1983	1980	1983	1980	1522
260	20250113	150700	688879361	1980	1980	1980	1980	550
261	20250113	150600	687790361	1976	1976	1976	1976	0
262	20250113	150500	687790361	1976	1977	1977	1976	1580
263	20250113	150400	684666867	1977	1981	1981	1977	7837
264	20250113	150300	669168737	1980	1980	1980	1980	0
265	20250113	150200	669168737	1980	1981	1981	1980	1050
266	20250113	150100	667089687	1981	1981	1981	1981	51
267	20250113	150000	666988656	1980	1980	1980	1980	209
268	20250113	145900	666574836	1979	1979	1980	1979	36
269	20250113	145800	666503562	1980	1980	1980	1980	120
270	20250113	145700	666265962	1980	1980	1980	1980	222
271	20250113	145600	665826402	1978	1977	1979	1977	6225
272	20250113	145500	653513686	1978	1978	1978	1977	2566
273	20250113	145400	648439138	1978	1977	1978	1977	725
274	20250113	145300	647005295	1977	1979	1979	1977	1703
275	20250113	145200	643636148	1980	1980	1980	1980	330
276	20250113	145100	642982748	1982	1980	1982	1980	1654
277	20250113	145000	639707824	1980	1981	1981	1980	995
278	20250113	144900	637736998	1981	1981	1981	1980	1301
279	20250113	144800	635160717	1980	1980	1980	1980	854
280	20250113	144700	633469797	1981	1978	1983	1977	577
281	20250113	144600	632326186	1977	1983	1983	1977	8563
282	20250113	144500	615365823	1983	1983	1983	1983	560
283	20250113	144400	614255343	1982	1984	1984	1982	1102
284	20250113	144300	612070248	1985	1987	1987	1985	4858
285	20250113	144200	602425956	1987	1990	1990	1987	89
286	20250113	144100	602248957	1987	1992	1993	1987	898
287	20250113	144000	600462094	1988	1988	1992	1988	616
288	20250113	143900	599237478	1988	1989	1989	1987	916
289	20250113	143800	597417247	1990	1990	1990	1990	9
290	20250113	143700	597399337	1993	1993	1993	1993	9
291	20250113	143600	597381400	1993	1992	1993	1992	7
292	20250113	143500	597367450	1989	1989	1989	1989	52
293	20250113	143400	597264022	1987	1987	1987	1987	0
294	20250113	143300	597264022	1987	1987	1987	1987	333
295	20250113	143200	596602351	1987	1987	1987	1987	0
296	20250113	143100	596602351	1987	1989	1989	1987	1922
297	20250113	143000	592782770	1993	1990	1994	1988	1001
298	20250113	142900	590791771	1995	1995	1995	1995	0
299	20250113	142800	590791771	1995	1995	1995	1995	0
300	20250113	142700	590791771	1995	1995	1995	1995	0
301	20250113	142600	590791771	1995	1991	1995	1990	5592
302	20250113	142500	579663671	1991	1991	1995	1991	405
303	20250113	142400	578856508	1991	1991	1991	1991	0
304	20250113	142300	578856508	1991	1991	1991	1991	53
305	20250113	142200	578750985	1991	1990	1993	1990	2514
306	20250113	142100	573747714	1992	1993	1993	1991	11904
307	20250113	142000	550042408	1993	1993	1993	1993	150
308	20250113	141900	549743458	1993	1996	1996	1993	1827
309	20250113	141800	546102128	1994	1996	1997	1994	548
310	20250113	141700	545009163	1995	1995	1996	1995	113
311	20250113	141600	544783716	1997	1997	1997	1997	376
312	20250113	141500	544032844	1997	1997	1997	1997	0
313	20250113	141400	544032844	1997	1997	1997	1997	3
314	20250113	141300	544026853	1997	1997	1997	1997	0
315	20250113	141200	544026853	1997	1997	1997	1997	0
316	20250113	141100	544026853	1997	1996	1997	1996	1000
317	20250113	141000	542030353	1991	1991	1991	1991	0
318	20250113	140900	542030353	1991	1994	1994	1991	12556
319	20250113	140800	517005969	1994	1995	1995	1994	529
320	20250113	140700	515950753	1995	1995	1995	1995	0
321	20250113	140600	515950753	1995	1995	1995	1995	0
322	20250113	140500	515950753	1995	1997	1997	1995	401
323	20250113	140400	515150751	1997	1997	1997	1997	0
324	20250113	140300	515150751	1997	1997	1997	1997	2
325	20250113	140200	515146757	1995	1995	1995	1995	0
326	20250113	140100	515146757	1995	1995	1995	1995	0
327	20250113	140000	515146757	1995	1995	1995	1995	0
328	20250113	135900	515146757	1995	1996	1996	1995	804
329	20250113	135800	513542694	1996	1996	1996	1996	0
330	20250113	135700	513542694	1996	1996	1996	1996	0
331	20250113	135600	513542694	1996	1996	1996	1996	244
332	20250113	135500	513055670	1997	1997	1997	1997	0
333	20250113	135400	513055670	1997	1995	1997	1995	23
334	20250113	135300	513009745	1997	1997	1997	1997	0
335	20250113	135200	513009745	1997	1996	1997	1995	236
336	20250113	135100	512538722	1995	1995	1995	1995	0
337	20250113	135000	512538722	1995	1996	1996	1995	1500
338	20250113	134900	509545870	1996	1996	1996	1996	0
339	20250113	134800	509545870	1996	1996	1996	1996	0
340	20250113	134700	509545870	1996	1996	1996	1996	0
341	20250113	134600	509545870	1996	1996	1996	1996	3
342	20250113	134500	509539882	1995	1995	1995	1995	160
343	20250113	134400	509220682	1997	1997	1997	1997	160
344	20250113	134300	508901162	1996	1996	1996	1996	672
345	20250113	134200	507559850	1996	1996	1996	1996	0
346	20250113	134100	507559850	1996	1996	1996	1996	360
347	20250113	134000	506841290	1997	1996	1997	1996	1001
348	20250113	133900	504843293	1996	1996	1996	1996	0
349	20250113	133800	504843293	1996	1997	1997	1996	400
350	20250113	133700	504044843	1996	1997	1997	1995	3350
351	20250113	133600	497360897	1996	1998	1998	1996	2046
352	20250113	133500	493276051	1998	1997	1998	1997	909
353	20250113	133400	491460751	1997	1997	1997	1997	5
354	20250113	133300	491450766	1997	1997	1997	1997	2
355	20250113	133200	491446772	1997	1997	1997	1997	123
356	20250113	133100	491201141	1997	1997	1997	1997	0
357	20250113	133000	491201141	1997	1997	1997	1997	6
358	20250113	132900	491189159	1998	1998	1998	1998	614
359	20250113	132800	489962387	1998	1998	1998	1998	0
360	20250113	132700	489962387	1998	1998	1998	1998	123
361	20250113	132600	489716633	1998	1999	1999	1998	1939
362	20250113	132500	485840872	2000	2000	2000	2000	301
363	20250113	132400	485238872	2000	2000	2000	2000	500
364	20250113	132300	484238872	2000	2000	2000	2000	0
365	20250113	132200	484238872	2000	2000	2000	2000	0
366	20250113	132100	484238872	2000	2000	2000	2000	0
367	20250113	132000	484238872	2000	2000	2000	2000	6
368	20250113	131900	484226872	1999	2000	2000	1999	16
369	20250113	131800	484194874	2000	2000	2000	2000	50
370	20250113	131700	484094874	2000	2000	2000	2000	15
371	20250113	131600	484064874	2000	2000	2000	2000	0
372	20250113	131500	484064874	2000	2000	2000	2000	0
373	20250113	131400	484064874	2000	2000	2000	2000	0
374	20250113	131300	484064874	2000	2000	2000	2000	1
375	20250113	131200	484062874	2000	2000	2000	2000	0
376	20250113	131100	484062874	2000	1998	2000	1998	2494
377	20250113	131000	479076538	1999	1997	1999	1997	226
378	20250113	130900	478625214	1999	1998	1999	1998	235
379	20250113	130800	478155451	1999	1999	1999	1999	0
380	20250113	130700	478155451	1999	1999	1999	1999	0
381	20250113	130600	478155451	1999	1998	1999	1998	4
382	20250113	130500	478147456	1999	1999	1999	1999	11
383	20250113	130400	478125467	1999	1999	1999	1999	55
384	20250113	130300	478015522	1995	1995	1995	1995	0
385	20250113	130200	478015522	1995	1995	1995	1995	0
386	20250113	130100	478015522	1995	1995	1995	1995	0
387	20250113	130000	478015522	1995	1995	1995	1995	2
388	20250113	125900	478011532	1995	1995	1995	1995	1
389	20250113	125800	478009537	1995	1995	1995	1995	1000
390	20250113	125700	476014537	1999	1999	1999	1999	1
391	20250113	125600	476012538	1999	1999	1999	1999	2
392	20250113	125500	476008540	1995	1995	1995	1995	0
393	20250113	125400	476008540	1995	1995	1995	1995	0
394	20250113	125300	476008540	1995	1995	1995	1995	0
395	20250113	125200	476008540	1995	1995	1995	1995	0
396	20250113	125100	476008540	1995	1995	1995	1995	215
397	20250113	125000	475579615	1995	1995	1995	1995	2440
398	20250113	124900	470711815	1995	1995	1995	1995	0
399	20250113	124800	470711815	1995	1995	1995	1995	3000
400	20250113	124700	464726815	1995	1995	1995	1995	51
401	20250113	124600	464625070	1995	1996	1996	1995	343
402	20250113	124500	463940771	1997	1997	1997	1997	5
403	20250113	124400	463930786	1995	1995	1995	1995	0
404	20250113	124300	463930786	1995	1995	1995	1995	3
405	20250113	124200	463924801	1993	1993	1993	1993	0
406	20250113	124100	463924801	1993	1993	1993	1993	0
407	20250113	124000	463924801	1993	1993	1993	1993	250
408	20250113	123900	463426551	1993	1997	1997	1993	10656
409	20250113	123800	442168767	1999	1999	1999	1999	0
410	20250113	123700	442168767	1999	1999	1999	1999	0
411	20250113	123600	442168767	1999	1999	1999	1999	20
412	20250113	123500	442128787	1999	1999	1999	1999	30
413	20250113	123400	442068817	1999	1999	1999	1999	62
414	20250113	123300	441944879	2000	1996	2000	1996	2951
415	20250113	123200	436054673	1996	1996	1996	1996	1365
416	20250113	123100	433330133	1996	1997	1997	1996	2958
417	20250113	123000	427425565	1997	1997	1997	1997	1850
418	20250113	122900	423731115	1998	1998	1998	1998	1179
419	20250113	122800	421375473	1998	1998	1998	1998	5
420	20250113	122700	421365483	1997	1999	1999	1997	3754
421	20250113	122600	413865784	1999	1999	1999	1999	1
422	20250113	122500	413863785	1999	1999	1999	1999	0
423	20250113	122400	413863785	1999	1999	1999	1999	0
424	20250113	122300	413863785	1999	1999	1999	1999	0
425	20250113	122200	413863785	1999	2000	2000	1999	3565
426	20250113	122100	406736790	2000	2000	2000	2000	3340
427	20250113	122000	400056790	2000	2000	2000	2000	860
428	20250113	121900	398336790	2000	2000	2000	2000	1600
429	20250113	121800	395136790	2005	2000	2005	2000	320
430	20250113	121700	394495290	2005	2005	2005	2005	0
431	20250113	121600	394495290	2005	2005	2005	2005	1
432	20250113	121500	394493285	2005	2005	2005	2005	0
433	20250113	121400	394493285	2005	2005	2005	2005	1
434	20250113	121300	394491280	2005	2005	2005	2005	0
435	20250113	121200	394491280	2005	2005	2005	2005	0
436	20250113	121100	394491280	2005	2005	2005	2005	1600
437	20250113	121000	391283280	2000	2000	2000	2000	1000
438	20250113	120900	389283280	2000	2000	2000	2000	2533
439	20250113	120800	384217280	2005	2005	2005	2005	3
440	20250113	120700	384211265	2005	2005	2005	2005	10
441	20250113	120600	384191215	2005	2005	2005	2005	15
442	20250113	120500	384161140	2005	2005	2005	2005	725
443	20250113	120400	382707515	2005	2000	2005	1999	5925
444	20250113	120300	370859066	2005	2005	2005	2005	0
445	20250113	120200	370859066	2005	2000	2005	2000	691
446	20250113	120100	369474891	2000	2005	2005	2000	1201
447	20250113	120000	367066891	2005	2005	2005	2005	0
448	20250113	115900	367066891	2005	2005	2005	2005	0
449	20250113	115800	367066891	2005	2005	2005	2005	0
450	20250113	115700	367066891	2005	2005	2005	2005	1
451	20250113	115600	367064886	2005	2005	2005	2005	0
452	20250113	115500	367064886	2005	2000	2005	2000	477
453	20250113	115400	366110881	2000	2005	2005	2000	2414
454	20250113	115300	361282876	2000	2000	2000	2000	586
455	20250113	115200	360110876	2000	2000	2000	2000	2303
456	20250113	115100	355504876	2005	2005	2005	2005	100
457	20250113	115000	355304376	2000	2000	2000	2000	2004
458	20250113	114900	351296376	2000	2005	2005	2000	25
459	20250113	114800	351246371	2000	2000	2000	2000	2476
460	20250113	114700	346294371	2000	2005	2005	2000	343
461	20250113	114600	345607871	2005	2005	2005	2005	0
462	20250113	114500	345607871	2005	2005	2005	2005	0
463	20250113	114400	345607871	2005	2005	2005	2005	10
464	20250113	114300	345587821	2005	2005	2005	2005	0
465	20250113	114200	345587821	2005	2005	2005	2005	3
466	20250113	114100	345581806	2000	2005	2005	2000	14
467	20250113	114000	345553786	2000	2000	2000	2000	4
468	20250113	113900	345545786	2000	2000	2005	2000	9
469	20250113	113800	345527776	2005	2005	2010	2005	20
470	20250113	113700	345487671	2010	2010	2010	2010	2
471	20250113	113600	345483651	2010	2010	2010	2010	0
472	20250113	113500	345483651	2010	2005	2010	2000	501
473	20250113	113400	344481566	2010	2010	2010	2010	1
474	20250113	113300	344479556	2010	2010	2010	2010	0
475	20250113	113200	344479556	2010	2010	2010	2010	0
476	20250113	113100	344479556	2010	2010	2010	2010	0
477	20250113	113000	344479556	2010	2010	2010	2010	0
478	20250113	112900	344479556	2010	2010	2010	2010	3
479	20250113	112800	344473526	2010	2010	2010	2010	0
480	20250113	112700	344473526	2010	2000	2010	2000	2
481	20250113	112600	344469516	2010	2010	2010	2010	0
482	20250113	112500	344469516	2010	2010	2010	2010	0
483	20250113	112400	344469516	2010	2005	2010	2005	84
484	20250113	112300	344301066	2000	2000	2005	2000	512
485	20250113	112200	343277061	2005	2005	2005	2005	1
486	20250113	112100	343275056	2005	2005	2005	2000	902
487	20250113	112000	341466551	2005	2005	2005	2005	0
488	20250113	111900	341466551	2005	2005	2005	2005	0
489	20250113	111800	341466551	2005	2000	2005	2000	271
490	20250113	111700	340924531	2005	2005	2005	2005	106
491	20250113	111600	340712001	2005	2000	2005	2000	53
492	20250113	111500	340605991	2000	2000	2000	2000	1005
493	20250113	111400	338595991	2005	2005	2005	2005	0
494	20250113	111300	338595991	2005	2005	2005	2005	50
495	20250113	111200	338495741	2005	2005	2005	2005	0
496	20250113	111100	338495741	2005	2010	2010	2005	2
497	20250113	111000	338491726	2010	2000	2010	1998	7018
498	20250113	110900	324462435	2010	2010	2010	2010	0
499	20250113	110800	324462435	2010	2000	2010	2000	407
500	20250113	110700	323648425	2000	2000	2000	2000	787
501	20250113	110600	322074425	2000	2000	2000	2000	4
502	20250113	110500	322066425	2000	2000	2000	2000	1
503	20250113	110400	322064425	1998	2000	2000	1998	114
504	20250113	110300	321836553	2005	2005	2005	2005	5
505	20250113	110200	321826528	2010	2010	2010	2010	0
506	20250113	110100	321826528	2010	2005	2010	2005	12
507	20250113	110000	321802463	2005	1999	2005	1999	2573
508	20250113	105900	316658406	2005	2005	2005	2005	0
509	20250113	105800	316658406	2005	2005	2005	2005	85
510	20250113	105700	316487981	2010	2000	2010	2000	838
511	20250113	105600	314811786	2005	2005	2005	2005	30
512	20250113	105500	314751636	2005	2005	2005	2005	10
513	20250113	105400	314731586	2005	2005	2005	2005	1
514	20250113	105300	314729581	2005	2005	2005	2005	2
515	20250113	105200	314725571	1998	1998	1998	1998	0
516	20250113	105100	314725571	1998	1998	1998	1998	1000
517	20250113	105000	312727571	2005	2005	2005	2005	0
518	20250113	104900	312727571	2005	1998	2005	1998	5847
519	20250113	104800	301045242	1998	1998	1998	1998	1000
520	20250113	104700	299047242	1998	1998	1998	1998	0
521	20250113	104600	299047242	1998	1998	1998	1998	601
522	20250113	104500	297846444	1998	1998	1998	1998	1560
523	20250113	104400	294729564	1998	1998	1998	1998	3681
524	20250113	104300	287374926	1998	1999	1999	1998	2030
525	20250113	104200	283318956	1999	2000	2000	1999	24
526	20250113	104100	283270976	2005	2000	2005	1999	2760
527	20250113	104000	277753662	2000	2000	2005	2000	730
528	20250113	103900	276293657	2000	2000	2005	2000	4005
529	20250113	103800	268283632	2005	2010	2010	2000	1128
530	20250113	103700	266021417	2010	2010	2010	2010	1000
531	20250113	103600	264011417	2010	2010	2010	2010	100
532	20250113	103500	263810417	2010	2010	2010	2010	0
533	20250113	103400	263810417	2010	2010	2010	2010	0
534	20250113	103300	263810417	2010	2000	2010	2000	710
535	20250113	103200	262390407	2000	2000	2000	2000	10
536	20250113	103100	262370407	2005	2005	2005	2005	0
537	20250113	103000	262370407	2005	2005	2005	2005	0
538	20250113	102900	262370407	2005	2005	2010	2005	24
539	20250113	102800	262322272	2000	2005	2005	2000	1675
540	20250113	102700	258972252	2005	2010	2010	2005	8
541	20250113	102600	258956187	2010	2010	2010	2010	0
542	20250113	102500	258956187	2010	2010	2010	2010	0
543	20250113	102400	258956187	2010	2005	2010	2005	1710
544	20250113	102300	255527587	2005	2005	2005	2005	2
545	20250113	102200	255523577	2015	2015	2015	2015	1
546	20250113	102100	255521562	2010	2005	2015	2000	4446
547	20250113	102000	246620447	2010	2005	2010	2005	52
548	20250113	101900	246516177	2005	2005	2005	2005	259
549	20250113	101800	245996882	2005	2010	2010	2005	59
550	20250113	101700	245878392	2010	2015	2015	2005	36
551	20250113	101600	245806012	2015	2010	2015	2010	2
552	20250113	101500	245801987	2015	2010	2015	2010	181
553	20250113	101400	245437772	2010	2010	2010	2010	1
554	20250113	101300	245435762	2005	2010	2010	2005	420
555	20250113	101200	244593292	2015	2010	2015	2010	626
556	20250113	101100	243334032	2010	2005	2010	2005	470
557	20250113	101000	242391667	2000	2000	2000	2000	9
558	20250113	100900	242373667	2005	2005	2005	2005	5
559	20250113	100800	242363642	1999	2000	2005	1999	963
560	20250113	100700	240438443	2005	2000	2005	1998	14071
561	20250113	100600	212309485	2000	2005	2005	2000	8550
562	20250113	100500	195208900	2000	2000	2000	2000	2798
563	20250113	100400	189612900	2005	2005	2005	2005	10145
564	20250113	100300	169272175	2010	2010	2010	2010	21
565	20250113	100200	169229965	2010	2010	2010	2010	255
566	20250113	100100	168717415	2010	2010	2010	2010	0
567	20250113	100000	168717415	2010	2010	2010	2010	995
568	20250113	095900	166717465	2010	2010	2010	2010	2015
569	20250113	095800	162667315	2015	2015	2015	2015	0
570	20250113	095700	162667315	2015	2010	2015	2010	38
571	20250113	095600	162590925	2010	2010	2010	2010	801
572	20250113	095500	160980915	2010	2005	2010	2005	198
573	20250113	095400	160583910	2010	2010	2010	2010	0
574	20250113	095300	160583910	2010	2010	2010	2010	0
575	20250113	095200	160583910	2010	2010	2010	2010	4
576	20250113	095100	160575870	2010	2010	2010	2010	110
577	20250113	095000	160354770	2010	2010	2010	2010	1
578	20250113	094900	160352760	2010	2010	2010	2010	11
579	20250113	094800	160330650	2010	2010	2010	2010	334
580	20250113	094700	159659310	2010	2010	2010	2010	50
581	20250113	094600	159558810	2010	2010	2010	2010	0
582	20250113	094500	159558810	2010	2010	2010	2010	133
583	20250113	094400	159291480	2010	2005	2010	2005	38
584	20250113	094300	159215285	2005	2005	2005	2005	6000
585	20250113	094200	147185285	2010	2010	2010	2010	100
586	20250113	094100	146984285	2010	2010	2010	2010	0
587	20250113	094000	146984285	2010	2010	2010	2010	2
588	20250113	093900	146980265	2010	2010	2010	2010	52
589	20250113	093800	146875745	2005	2010	2010	2005	3346
590	20250113	093700	140166785	2010	2005	2010	2005	501
591	20250113	093600	139162275	2005	2010	2010	2005	907
592	20250113	093500	137343240	2010	2010	2010	2010	1081
593	20250113	093400	135170430	2015	2015	2015	2015	22
594	20250113	093300	135126100	2015	2015	2015	2015	1
595	20250113	093200	135124085	2010	2010	2010	2010	50
596	20250113	093100	135023585	2010	2010	2010	2010	98
597	20250113	093000	134826605	2015	2005	2015	2005	724
598	20250113	092900	133372345	2010	2010	2015	2010	4829
599	20250113	092800	123665955	2010	2010	2010	2010	250
600	20250113	092700	123163455	2015	2015	2015	2015	0
601	20250113	092600	123163455	2015	2015	2015	2015	1
602	20250113	092500	123161440	2015	2010	2015	2000	14898
603	20250113	092400	93280655	2010	2010	2010	2010	500
604	20250113	092300	92275655	2010	2015	2020	2010	2535
605	20250113	092200	87174305	2020	2010	2020	2010	3432
606	20250113	092100	80267215	2015	2015	2015	2015	1
607	20250113	092000	80265200	2015	2010	2015	2010	3223
608	20250113	091900	73785800	2015	2015	2015	2015	2056
609	20250113	091800	69642960	2020	2020	2020	2020	600
610	20250113	091700	68430960	2020	2020	2020	2020	0
611	20250113	091600	68430960	2020	2020	2020	2020	2
612	20250113	091500	68426920	2020	2020	2020	2020	452
613	20250113	091400	67513880	2025	2020	2025	2015	1003
614	20250113	091300	65489890	2020	2020	2020	2020	426
615	20250113	091200	64629370	2020	2020	2020	2020	0
616	20250113	091100	64629370	2020	2020	2020	2020	0
617	20250113	091000	64629370	2020	2020	2020	2020	41
618	20250113	090900	64546550	2015	2015	2015	2015	0
619	20250113	090800	64546550	2015	2015	2015	2015	58
620	20250113	090700	64429680	2015	2025	2025	2015	10293
621	20250113	090600	43643400	2025	2035	2035	2025	1623
622	20250113	090500	40349425	2030	2020	2030	2020	331
623	20250113	090400	39678825	2020	2020	2025	2020	2188
624	20250113	090300	35253875	2020	2025	2025	2020	1588
625	20250113	090200	32042175	2025	2025	2030	2015	5142
626	20250113	090100	21636070	2020	2020	2020	2000	4961
627	20250113	090000	11659350	2030	2035	2035	2025	5737