KissMeData/234100/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	205000	15608878787	1967	1967	1967	1967	92347
3	20240108	204900	15608878787	1967	1967	1967	1967	0
4	20240108	204800	15608878787	1967	1967	1967	1967	0
5	20240108	204700	15608878787	1967	1967	1967	1967	0
6	20240108	204600	15608878787	1967	1967	1967	1967	0
7	20240108	204500	15608878787	1967	1967	1967	1967	0
8	20240108	204400	15608878787	1967	1967	1967	1967	0
9	20240108	204300	15608878787	1967	1967	1967	1967	0
10	20240108	204200	15608878787	1967	1967	1967	1967	0
11	20240108	204100	15608878787	1967	1967	1967	1967	0
12	20240108	204000	15608878787	1967	1967	1967	1967	0
13	20240108	203900	15608878787	1967	1967	1967	1967	0
14	20240108	203800	15608878787	1967	1967	1967	1967	0
15	20240108	203700	15608878787	1967	1967	1967	1967	0
16	20240108	203600	15608878787	1967	1967	1967	1967	0
17	20240108	203500	15608878787	1967	1967	1967	1967	0
18	20240108	203400	15608878787	1967	1967	1967	1967	0
19	20240108	203300	15608878787	1967	1967	1967	1967	0
20	20240108	203200	15608878787	1967	1967	1967	1967	0
21	20240108	203100	15608878787	1967	1967	1967	1967	0
22	20240108	203000	15608878787	1967	1967	1967	1967	0
23	20240108	202900	15608878787	1967	1967	1967	1967	0
24	20240108	202800	15608878787	1967	1967	1967	1967	0
25	20240108	202700	15608878787	1967	1967	1967	1967	0
26	20240108	202600	15608878787	1967	1967	1967	1967	0
27	20240108	202500	15608878787	1967	1967	1967	1967	0
28	20240108	202400	15608878787	1967	1967	1967	1967	0
29	20240108	202300	15608878787	1967	1967	1967	1967	0
30	20240108	202200	15608878787	1967	1967	1967	1967	0
31	20240108	202100	15608878787	1967	1967	1967	1967	0
32	20240108	202000	15608878787	1967	1967	1967	1967	92347
33	20240108	201900	15608878787	1967	1967	1967	1967	0
34	20240108	201800	15608878787	1967	1967	1967	1967	0
35	20240108	201700	15608878787	1967	1967	1967	1967	0
36	20240108	201600	15608878787	1967	1967	1967	1967	0
37	20240108	201500	15608878787	1967	1967	1967	1967	0
38	20240108	201400	15608878787	1967	1967	1967	1967	0
39	20240108	201300	15608878787	1967	1967	1967	1967	0
40	20240108	201200	15608878787	1967	1967	1967	1967	0
41	20240108	201100	15608878787	1967	1967	1967	1967	0
42	20240108	201000	15608878787	1967	1967	1967	1967	0
43	20240108	200900	15608878787	1967	1967	1967	1967	0
44	20240108	200800	15608878787	1967	1967	1967	1967	0
45	20240108	200700	15608878787	1967	1967	1967	1967	0
46	20240108	200600	15608878787	1967	1967	1967	1967	0
47	20240108	200500	15608878787	1967	1967	1967	1967	0
48	20240108	200400	15608878787	1967	1967	1967	1967	0
49	20240108	200300	15608878787	1967	1967	1967	1967	0
50	20240108	200200	15608878787	1967	1967	1967	1967	0
51	20240108	200100	15608878787	1967	1967	1967	1967	0
52	20240108	200000	15608878787	1967	1967	1967	1967	0
53	20240108	195900	15608878787	1967	1967	1967	1967	0
54	20240108	195800	15608878787	1967	1967	1967	1967	0
55	20240108	195700	15608878787	1967	1967	1967	1967	0
56	20240108	195600	15608878787	1967	1967	1967	1967	0
57	20240108	195500	15608878787	1967	1967	1967	1967	0
58	20240108	195400	15608878787	1967	1967	1967	1967	0
59	20240108	195300	15608878787	1967	1967	1967	1967	0
60	20240108	195200	15608878787	1967	1967	1967	1967	0
61	20240108	195100	15608878787	1967	1967	1967	1967	0
62	20240108	195000	15608878787	1967	1967	1967	1967	92347
63	20240108	194900	15608878787	1967	1967	1967	1967	0
64	20240108	194800	15608878787	1967	1967	1967	1967	0
65	20240108	194700	15608878787	1967	1967	1967	1967	0
66	20240108	194600	15608878787	1967	1967	1967	1967	0
67	20240108	194500	15608878787	1967	1967	1967	1967	0
68	20240108	194400	15608878787	1967	1967	1967	1967	0
69	20240108	194300	15608878787	1967	1967	1967	1967	0
70	20240108	194200	15608878787	1967	1967	1967	1967	0
71	20240108	194100	15608878787	1967	1967	1967	1967	0
72	20240108	194000	15608878787	1967	1967	1967	1967	0
73	20240108	193900	15608878787	1967	1967	1967	1967	0
74	20240108	193800	15608878787	1967	1967	1967	1967	0
75	20240108	193700	15608878787	1967	1967	1967	1967	0
76	20240108	193600	15608878787	1967	1967	1967	1967	0
77	20240108	193500	15608878787	1967	1967	1967	1967	0
78	20240108	193400	15608878787	1967	1967	1967	1967	0
79	20240108	193300	15608878787	1967	1967	1967	1967	0
80	20240108	193200	15608878787	1967	1967	1967	1967	0
81	20240108	193100	15608878787	1967	1967	1967	1967	0
82	20240108	193000	15608878787	1967	1967	1967	1967	0
83	20240108	192900	15608878787	1967	1967	1967	1967	0
84	20240108	192800	15608878787	1967	1967	1967	1967	0
85	20240108	192700	15608878787	1967	1967	1967	1967	0
86	20240108	192600	15608878787	1967	1967	1967	1967	0
87	20240108	192500	15608878787	1967	1967	1967	1967	0
88	20240108	192400	15608878787	1967	1967	1967	1967	0
89	20240108	192300	15608878787	1967	1967	1967	1967	0
90	20240108	192200	15608878787	1967	1967	1967	1967	0
91	20240108	192100	15608878787	1967	1967	1967	1967	0
92	20240108	192000	15608878787	1967	1967	1967	1967	92347
93	20240108	191900	15608878787	1967	1967	1967	1967	0
94	20240108	191800	15608878787	1967	1967	1967	1967	0
95	20240108	191700	15608878787	1967	1967	1967	1967	0
96	20240108	191600	15608878787	1967	1967	1967	1967	0
97	20240108	191500	15608878787	1967	1967	1967	1967	0
98	20240108	191400	15608878787	1967	1967	1967	1967	0
99	20240108	191300	15608878787	1967	1967	1967	1967	0
100	20240108	191200	15608878787	1967	1967	1967	1967	0
101	20240108	191100	15608878787	1967	1967	1967	1967	0
102	20240108	191000	15608878787	1967	1967	1967	1967	0
103	20240108	190900	15608878787	1967	1967	1967	1967	0
104	20240108	190800	15608878787	1967	1967	1967	1967	0
105	20240108	190700	15608878787	1967	1967	1967	1967	0
106	20240108	190600	15608878787	1967	1967	1967	1967	0
107	20240108	190500	15608878787	1967	1967	1967	1967	0
108	20240108	190400	15608878787	1967	1967	1967	1967	0
109	20240108	190300	15608878787	1967	1967	1967	1967	0
110	20240108	190200	15608878787	1967	1967	1967	1967	0
111	20240108	190100	15608878787	1967	1967	1967	1967	0
112	20240108	190000	15608878787	1967	1967	1967	1967	0
113	20240108	185900	15608878787	1967	1967	1967	1967	0
114	20240108	185800	15608878787	1967	1967	1967	1967	0
115	20240108	185700	15608878787	1967	1967	1967	1967	0
116	20240108	185600	15608878787	1967	1967	1967	1967	0
117	20240108	185500	15608878787	1967	1967	1967	1967	0
118	20240108	185400	15608878787	1967	1967	1967	1967	0
119	20240108	185300	15608878787	1967	1967	1967	1967	0
120	20240108	185200	15608878787	1967	1967	1967	1967	0
121	20240108	185100	15608878787	1967	1967	1967	1967	0
122	20240108	185000	15608878787	1967	1967	1967	1967	92347
123	20240108	184900	15608878787	1967	1967	1967	1967	0
124	20240108	184800	15608878787	1967	1967	1967	1967	0
125	20240108	184700	15608878787	1967	1967	1967	1967	0
126	20240108	184600	15608878787	1967	1967	1967	1967	0
127	20240108	184500	15608878787	1967	1967	1967	1967	0
128	20240108	184400	15608878787	1967	1967	1967	1967	0
129	20240108	184300	15608878787	1967	1967	1967	1967	0
130	20240108	184200	15608878787	1967	1967	1967	1967	0
131	20240108	184100	15608878787	1967	1967	1967	1967	0
132	20240108	184000	15608878787	1967	1967	1967	1967	0
133	20240108	183900	15608878787	1967	1967	1967	1967	0
134	20240108	183800	15608878787	1967	1967	1967	1967	0
135	20240108	183700	15608878787	1967	1967	1967	1967	0
136	20240108	183600	15608878787	1967	1967	1967	1967	0
137	20240108	183500	15608878787	1967	1967	1967	1967	0
138	20240108	183400	15608878787	1967	1967	1967	1967	0
139	20240108	183300	15608878787	1967	1967	1967	1967	0
140	20240108	183200	15608878787	1967	1967	1967	1967	0
141	20240108	183100	15608878787	1967	1967	1967	1967	0
142	20240108	183000	15608878787	1967	1967	1967	1967	0
143	20240108	182900	15608878787	1967	1967	1967	1967	0
144	20240108	182800	15608878787	1967	1967	1967	1967	0
145	20240108	182700	15608878787	1967	1967	1967	1967	0
146	20240108	182600	15608878787	1967	1967	1967	1967	0
147	20240108	182500	15608878787	1967	1967	1967	1967	0
148	20240108	182400	15608878787	1967	1967	1967	1967	0
149	20240108	182300	15608878787	1967	1967	1967	1967	0
150	20240108	182200	15608878787	1967	1967	1967	1967	0
151	20240108	182100	15608878787	1967	1967	1967	1967	0
152	20240108	182000	15608878787	1967	1967	1967	1967	92347
153	20240108	181900	15608878787	1967	1967	1967	1967	0
154	20240108	181800	15608878787	1967	1967	1967	1967	0
155	20240108	181700	15608878787	1967	1967	1967	1967	0
156	20240108	181600	15608878787	1967	1967	1967	1967	0
157	20240108	181500	15608878787	1967	1967	1967	1967	0
158	20240108	181400	15608878787	1967	1967	1967	1967	0
159	20240108	181300	15608878787	1967	1967	1967	1967	0
160	20240108	181200	15608878787	1967	1967	1967	1967	0
161	20240108	181100	15608878787	1967	1967	1967	1967	0
162	20240108	181000	15608878787	1967	1967	1967	1967	0
163	20240108	180900	15608878787	1967	1967	1967	1967	0
164	20240108	180800	15608878787	1967	1967	1967	1967	0
165	20240108	180700	15608878787	1967	1967	1967	1967	0
166	20240108	180600	15608878787	1967	1967	1967	1967	0
167	20240108	180500	15608878787	1967	1967	1967	1967	0
168	20240108	180400	15608878787	1967	1967	1967	1967	0
169	20240108	180300	15608878787	1967	1967	1967	1967	0
170	20240108	180200	15608878787	1967	1967	1967	1967	0
171	20240108	180100	15608878787	1967	1967	1967	1967	0
172	20240108	180000	15608878787	1967	1967	1967	1967	0
173	20240108	175900	15608878787	1967	1967	1967	1967	0
174	20240108	175800	15608878787	1967	1967	1967	1967	0
175	20240108	175700	15608878787	1967	1967	1967	1967	0
176	20240108	175600	15608878787	1967	1967	1967	1967	0
177	20240108	175500	15608878787	1967	1967	1967	1967	0
178	20240108	175400	15608878787	1967	1967	1967	1967	0
179	20240108	175300	15608878787	1967	1967	1967	1967	0
180	20240108	175200	15608878787	1967	1967	1967	1967	0
181	20240108	175100	15608878787	1967	1967	1967	1967	0
182	20240108	175000	15608878787	1967	1967	1967	1967	92347
183	20240108	174900	15608878787	1967	1967	1967	1967	0
184	20240108	174800	15608878787	1967	1967	1967	1967	0
185	20240108	174700	15608878787	1967	1967	1967	1967	0
186	20240108	174600	15608878787	1967	1967	1967	1967	0
187	20240108	174500	15608878787	1967	1967	1967	1967	0
188	20240108	174400	15608878787	1967	1967	1967	1967	0
189	20240108	174300	15608878787	1967	1967	1967	1967	0
190	20240108	174200	15608878787	1967	1967	1967	1967	0
191	20240108	174100	15608878787	1967	1967	1967	1967	0
192	20240108	174000	15608878787	1967	1967	1967	1967	0
193	20240108	173900	15608878787	1967	1967	1967	1967	0
194	20240108	173800	15608878787	1967	1967	1967	1967	0
195	20240108	173700	15608878787	1967	1967	1967	1967	0
196	20240108	173600	15608878787	1967	1967	1967	1967	0
197	20240108	173500	15608878787	1967	1967	1967	1967	0
198	20240108	173400	15608878787	1967	1967	1967	1967	0
199	20240108	173300	15608878787	1967	1967	1967	1967	0
200	20240108	173200	15608878787	1967	1967	1967	1967	0
201	20240108	173100	15608878787	1967	1967	1967	1967	0
202	20240108	173000	15608878787	1967	1967	1967	1967	0
203	20240108	172900	15608878787	1967	1967	1967	1967	0
204	20240108	172800	15608878787	1967	1967	1967	1967	0
205	20240108	172700	15608878787	1967	1967	1967	1967	0
206	20240108	172600	15608878787	1967	1967	1967	1967	0
207	20240108	172500	15608878787	1967	1967	1967	1967	0
208	20240108	172400	15608878787	1967	1967	1967	1967	0
209	20240108	172300	15608878787	1967	1967	1967	1967	0
210	20240108	172200	15608878787	1967	1967	1967	1967	0
211	20240108	172100	15608878787	1967	1967	1967	1967	0
212	20240108	172000	15608878787	1967	1967	1967	1967	92347
213	20240108	171900	15608878787	1967	1967	1967	1967	0
214	20240108	171800	15608878787	1967	1967	1967	1967	0
215	20240108	171700	15608878787	1967	1967	1967	1967	0
216	20240108	171600	15608878787	1967	1967	1967	1967	0
217	20240108	171500	15608878787	1967	1967	1967	1967	0
218	20240108	171400	15608878787	1967	1967	1967	1967	0
219	20240108	171300	15608878787	1967	1967	1967	1967	0
220	20240108	171200	15608878787	1967	1967	1967	1967	0
221	20240108	171100	15608878787	1967	1967	1967	1967	0
222	20240108	171000	15608878787	1967	1967	1967	1967	0
223	20240108	170900	15608878787	1967	1967	1967	1967	0
224	20240108	170800	15608878787	1967	1967	1967	1967	0
225	20240108	170700	15608878787	1967	1967	1967	1967	0
226	20240108	170600	15608878787	1967	1967	1967	1967	0
227	20240108	170500	15608878787	1967	1967	1967	1967	0
228	20240108	170400	15608878787	1967	1967	1967	1967	0
229	20240108	170300	15608878787	1967	1967	1967	1967	0
230	20240108	170200	15608878787	1967	1967	1967	1967	0
231	20240108	170100	15608878787	1967	1967	1967	1967	0
232	20240108	170000	15608878787	1967	1967	1967	1967	0
233	20240108	165900	15608878787	1967	1967	1967	1967	0
234	20240108	165800	15608878787	1967	1967	1967	1967	0
235	20240108	165700	15608878787	1967	1967	1967	1967	0
236	20240108	165600	15608878787	1967	1967	1967	1967	0
237	20240108	165500	15608878787	1967	1967	1967	1967	0
238	20240108	165400	15608878787	1967	1967	1967	1967	0
239	20240108	165300	15608878787	1967	1967	1967	1967	0
240	20240108	165200	15608878787	1967	1967	1967	1967	0
241	20240108	165100	15608878787	1967	1967	1967	1967	0
242	20240108	165000	15608878787	1967	1967	1967	1967	92347
243	20240108	164900	15608878787	1967	1967	1967	1967	0
244	20240108	164800	15608878787	1967	1967	1967	1967	0
245	20240108	164700	15608878787	1967	1967	1967	1967	0
246	20240108	164600	15608878787	1967	1967	1967	1967	0
247	20240108	164500	15608878787	1967	1967	1967	1967	0
248	20240108	164400	15608878787	1967	1967	1967	1967	0
249	20240108	164300	15608878787	1967	1967	1967	1967	0
250	20240108	164200	15608878787	1967	1967	1967	1967	0
251	20240108	164100	15608878787	1967	1967	1967	1967	0
252	20240108	164000	15608878787	1967	1967	1967	1967	0
253	20240108	163900	15608878787	1967	1967	1967	1967	0
254	20240108	163800	15608878787	1967	1967	1967	1967	0
255	20240108	163700	15608878787	1967	1967	1967	1967	0
256	20240108	163600	15608878787	1967	1967	1967	1967	0
257	20240108	163500	15608878787	1967	1967	1967	1967	0
258	20240108	163400	15608878787	1967	1967	1967	1967	0
259	20240108	163300	15608878787	1967	1967	1967	1967	0
260	20240108	163200	15608878787	1967	1967	1967	1967	0
261	20240108	163100	15608878787	1967	1967	1967	1967	0
262	20240108	163000	15608878787	1967	1967	1967	1967	0
263	20240108	162900	15608878787	1967	1967	1967	1967	0
264	20240108	162800	15608878787	1967	1967	1967	1967	0
265	20240108	162700	15608878787	1967	1967	1967	1967	0
266	20240108	162600	15608878787	1967	1967	1967	1967	0
267	20240108	162500	15608878787	1967	1967	1967	1967	0
268	20240108	162400	15608878787	1967	1967	1967	1967	0
269	20240108	162300	15608878787	1967	1967	1967	1967	0
270	20240108	162200	15608878787	1967	1967	1967	1967	0
271	20240108	162100	15608878787	1967	1967	1967	1967	0
272	20240108	162000	15608878787	1967	1967	1967	1967	92347
273	20240108	161900	15608878787	1967	1967	1967	1967	0
274	20240108	161800	15608878787	1967	1967	1967	1967	0
275	20240108	161700	15608878787	1967	1967	1967	1967	0
276	20240108	161600	15608878787	1967	1967	1967	1967	0
277	20240108	161500	15608878787	1967	1967	1967	1967	0
278	20240108	161400	15608878787	1967	1967	1967	1967	0
279	20240108	161300	15608878787	1967	1967	1967	1967	0
280	20240108	161200	15608878787	1967	1967	1967	1967	0
281	20240108	161100	15608878787	1967	1967	1967	1967	0
282	20240108	161000	15608878787	1967	1967	1967	1967	0
283	20240108	160900	15608878787	1967	1967	1967	1967	0
284	20240108	160800	15608878787	1967	1967	1967	1967	0
285	20240108	160700	15608878787	1967	1967	1967	1967	0
286	20240108	160600	15608878787	1967	1967	1967	1967	0
287	20240108	160500	15608878787	1967	1967	1967	1967	0
288	20240108	160400	15608878787	1967	1967	1967	1967	0
289	20240108	160300	15608878787	1967	1967	1967	1967	0
290	20240108	160200	15608878787	1967	1967	1967	1967	0
291	20240108	160100	15608878787	1967	1967	1967	1967	0
292	20240108	160000	15608878787	1967	1967	1967	1967	0
293	20240108	155900	15608878787	1967	1967	1967	1967	0
294	20240108	155800	15608878787	1967	1967	1967	1967	0
295	20240108	155700	15608878787	1967	1967	1967	1967	0
296	20240108	155600	15608878787	1967	1967	1967	1967	0
297	20240108	155500	15608878787	1967	1967	1967	1967	0
298	20240108	155400	15608878787	1967	1967	1967	1967	0
299	20240108	155300	15608878787	1967	1967	1967	1967	0
300	20240108	155200	15608878787	1967	1967	1967	1967	0
301	20240108	155100	15608878787	1967	1967	1967	1967	0
302	20240108	155000	15608878787	1967	1967	1967	1967	92347
303	20240108	154900	15608878787	1967	1967	1967	1967	0
304	20240108	154800	15608878787	1967	1967	1967	1967	0
305	20240108	154700	15608878787	1967	1967	1967	1967	0
306	20240108	154600	15608878787	1967	1967	1967	1967	0
307	20240108	154500	15608878787	1967	1967	1967	1967	0
308	20240108	154400	15608878787	1967	1967	1967	1967	0
309	20240108	154300	15608878787	1967	1967	1967	1967	0
310	20240108	154200	15608878787	1967	1967	1967	1967	0
311	20240108	154100	15608878787	1967	1967	1967	1967	0
312	20240108	154000	15608878787	1967	1967	1967	1967	0
313	20240108	153900	15608878787	1967	1967	1967	1967	0
314	20240108	153800	15608878787	1967	1967	1967	1967	0
315	20240108	153700	15608878787	1967	1967	1967	1967	0
316	20240108	153600	15608878787	1967	1967	1967	1967	0
317	20240108	153500	15608878787	1967	1967	1967	1967	0
318	20240108	153400	15608878787	1967	1967	1967	1967	0
319	20240108	153300	15608878787	1967	1967	1967	1967	0
320	20240108	153200	15608878787	1967	1967	1967	1967	0
321	20240108	153100	15608878787	1967	1967	1967	1967	0
322	20240108	153000	15608878787	1967	1967	1967	1967	92347
323	20240108	152900	15427232238	1954	1954	1954	1954	0
324	20240108	152800	15427232238	1954	1954	1954	1954	0
325	20240108	152700	15427232238	1954	1954	1954	1954	0
326	20240108	152600	15427232238	1954	1954	1954	1954	0
327	20240108	152500	15427232238	1954	1954	1954	1954	0
328	20240108	152400	15427232238	1954	1954	1954	1954	0
329	20240108	152300	15427232238	1954	1954	1954	1954	0
330	20240108	152200	15427232238	1954	1954	1954	1954	0
331	20240108	152100	15427232238	1954	1954	1954	1954	0
332	20240108	152000	15427232238	1954	1954	1954	1954	0
333	20240108	151900	15427232238	1954	1953	1954	1949	23138
334	20240108	151800	15382101405	1954	1954	1954	1953	3232
335	20240108	151700	15375786097	1954	1952	1954	1950	19760
336	20240108	151600	15337227918	1952	1949	1953	1949	6103
337	20240108	151500	15325322485	1948	1953	1953	1948	23299
338	20240108	151400	15279904458	1953	1953	1955	1953	1505
339	20240108	151300	15276963964	1955	1955	1956	1952	9380
340	20240108	151200	15258646111	1955	1954	1955	1951	664
341	20240108	151100	15257349176	1957	1957	1957	1951	5025
342	20240108	151000	15247530248	1955	1957	1961	1955	6770
343	20240108	150900	15234289528	1957	1957	1962	1956	5740
344	20240108	150800	15223056163	1957	1962	1962	1957	1955
345	20240108	150700	15219226701	1962	1961	1963	1959	4631
346	20240108	150600	15210148855	1962	1962	1964	1962	4274
347	20240108	150500	15201760513	1962	1962	1964	1959	1297
348	20240108	150400	15199214650	1963	1964	1965	1959	4454
349	20240108	150300	15190482353	1965	1962	1967	1959	10676
350	20240108	150200	15169525620	1962	1958	1962	1958	1133
351	20240108	150100	15167305920	1958	1952	1958	1952	2601
352	20240108	150000	15162220163	1953	1951	1953	1951	2297
353	20240108	145900	15157736474	1950	1950	1951	1948	6607
354	20240108	145800	15144856776	1950	1952	1953	1950	1088
355	20240108	145700	15142734654	1950	1954	1954	1950	2616
356	20240108	145600	15137625972	1955	1955	1956	1952	915
357	20240108	145500	15135837773	1952	1952	1952	1950	13662
358	20240108	145400	15109182017	1950	1951	1952	1950	1712
359	20240108	145300	15105842032	1951	1952	1952	1950	4152
360	20240108	145200	15097738733	1955	1952	1955	1952	2472
361	20240108	145100	15092911973	1952	1952	1952	1951	4323
362	20240108	145000	15084475659	1952	1951	1956	1951	1766
363	20240108	144900	15081029243	1955	1946	1956	1946	11306
364	20240108	144800	15059000595	1946	1946	1946	1945	1583
365	20240108	144700	15055920408	1945	1945	1946	1945	3447
366	20240108	144600	15049214771	1945	1946	1946	1945	2641
367	20240108	144500	15044077823	1945	1945	1945	1943	7301
368	20240108	144400	15029882647	1945	1945	1947	1943	7516
369	20240108	144300	15015270382	1947	1945	1950	1943	17125
370	20240108	144200	14981964588	1945	1947	1949	1945	11372
371	20240108	144100	14959826550	1947	1951	1953	1947	29649
372	20240108	144000	14902051909	1954	1956	1956	1950	25551
373	20240108	143900	14852183009	1955	1954	1956	1953	8548
374	20240108	143800	14835477246	1954	1951	1956	1951	4801
375	20240108	143700	14826100896	1951	1958	1958	1950	49432
376	20240108	143600	14729581217	1957	1959	1960	1957	11407
377	20240108	143500	14707240080	1959	1961	1961	1956	7200
378	20240108	143400	14693151747	1956	1959	1963	1954	22307
379	20240108	143300	14649478282	1957	1957	1968	1954	20440
380	20240108	143200	14609453394	1957	1987	1987	1941	242372
381	20240108	143100	14131808801	1987	1997	2005	1986	24052
382	20240108	143000	14083888517	1997	1998	2010	1996	33741
383	20240108	142900	14016400579	1998	2000	2005	1998	35853
384	20240108	142800	13944706607	2000	1984	2000	1983	40869
385	20240108	142700	13863204861	1984	1987	1987	1984	2193
386	20240108	142600	13858853946	1987	1986	1987	1983	2745
387	20240108	142500	13853407863	1986	1986	1988	1986	516
388	20240108	142400	13852383081	1988	1988	1988	1988	3104
389	20240108	142300	13846212329	1988	1986	1988	1986	460
390	20240108	142200	13845298669	1986	1989	1989	1986	1121
391	20240108	142100	13843070798	1989	1989	1989	1989	650
392	20240108	142000	13841777948	1989	1989	1989	1989	150
393	20240108	141900	13841479598	1989	1985	1989	1985	1010
394	20240108	141800	13839471968	1984	1985	1985	1983	4434
395	20240108	141700	13830678344	1985	1985	1987	1983	3551
396	20240108	141600	13823634199	1985	1985	1985	1982	1707
397	20240108	141500	13820249312	1985	1982	1985	1981	902
398	20240108	141400	13818462210	1981	1982	1987	1981	10524
399	20240108	141300	13797604844	1982	1988	1988	1982	4136
400	20240108	141200	13789390436	1982	1984	1989	1981	24121
401	20240108	141100	13741576534	1984	1985	1991	1984	2840
402	20240108	141000	13735935842	1985	1987	1989	1985	5085
403	20240108	140900	13725834960	1986	1990	1992	1986	679
404	20240108	140800	13724483420	1985	1985	1985	1985	2100
405	20240108	140700	13720314920	1984	1985	1985	1984	1347
406	20240108	140600	13717641142	1985	1987	1990	1985	385
407	20240108	140500	13716875714	1985	1990	1990	1985	3278
408	20240108	140400	13710358613	1990	1988	1991	1986	5723
409	20240108	140300	13698970380	1987	1985	1987	1984	8518
410	20240108	140200	13682062275	1985	1986	1986	1985	2729
411	20240108	140100	13676644508	1987	1988	1988	1987	1012
412	20240108	140000	13674633643	1988	1988	1992	1988	7324
413	20240108	135900	13660062970	1988	1988	1988	1984	7600
414	20240108	135800	13644965981	1988	1988	1988	1985	4392
415	20240108	135700	13636241989	1988	1987	1988	1987	2742
416	20240108	135600	13630791895	1987	1987	1987	1987	1250
417	20240108	135500	13628308145	1989	1986	1989	1985	9636
418	20240108	135400	13609169958	1986	1989	1989	1986	2826
419	20240108	135300	13603555522	1989	1984	1989	1984	3038
420	20240108	135200	13597528125	1994	1991	1994	1983	1010
421	20240108	135100	13595521769	1994	1995	1995	1994	381
422	20240108	135000	13594761844	1996	1986	1996	1986	11105
423	20240108	134900	13572649684	1986	1983	1987	1983	1456
424	20240108	134800	13569758478	1982	1987	1987	1982	4318
425	20240108	134700	13561189341	1991	1991	1991	1991	0
426	20240108	134600	13561189341	1991	1987	1991	1986	2205
427	20240108	134500	13556807949	1992	1990	1992	1987	2076
428	20240108	134400	13552678413	1990	1989	1990	1989	337
429	20240108	134300	13552007833	1989	1987	1989	1987	451
430	20240108	134200	13551110796	1990	1985	1990	1983	2201
431	20240108	134100	13546743806	1983	1982	1984	1982	574
432	20240108	134000	13545605811	1982	1983	1983	1982	5813
433	20240108	133900	13534079345	1982	1985	1985	1982	9080
434	20240108	133800	13516080195	1985	1989	1989	1982	9112
435	20240108	133700	13498012979	1983	1983	1983	1983	2124
436	20240108	133600	13493801087	1990	1984	1992	1983	8966
437	20240108	133500	13475997056	1983	1985	1985	1983	14839
438	20240108	133400	13446559173	1985	1992	1992	1985	8626
439	20240108	133300	13429418274	1992	1993	1995	1992	4104
440	20240108	133200	13421231752	1993	1994	1995	1993	548
441	20240108	133100	13420138554	1994	1990	1994	1990	2872
442	20240108	133000	13414413466	1990	1991	1994	1990	1948
443	20240108	132900	13410534836	1989	1989	1989	1989	0
444	20240108	132800	13410534836	1989	1988	1993	1988	509
445	20240108	132700	13409521108	1988	1990	1993	1988	1001
446	20240108	132600	13407530436	1990	1986	1996	1986	11032
447	20240108	132500	13385543963	1986	1990	1990	1985	1587
448	20240108	132400	13382391042	1990	1987	1990	1986	3433
449	20240108	132300	13375565338	1989	1990	1990	1987	220
450	20240108	132200	13375127848	1990	1988	1990	1985	19
451	20240108	132100	13375090102	1990	1986	1990	1985	68
452	20240108	132000	13374955007	1990	1990	1990	1990	1006
453	20240108	131900	13372953067	1984	1983	1984	1983	316
454	20240108	131800	13372326427	1982	1985	1986	1982	5669
455	20240108	131700	13361076880	1985	1989	1989	1985	362
456	20240108	131600	13360358190	1982	1992	1992	1982	12762
457	20240108	131500	13335050260	1985	1988	1992	1985	6607
458	20240108	131400	13321933138	1986	1985	1986	1985	5513
459	20240108	131300	13310989822	1985	1989	1992	1985	5458
460	20240108	131200	13300148456	1989	1985	1989	1983	2409
461	20240108	131100	13295367051	1985	1985	1989	1984	5243
462	20240108	131000	13284961620	1985	1986	1986	1985	908
463	20240108	130900	13283158537	1986	1989	1989	1986	1368
464	20240108	130800	13280441034	1989	1984	1989	1984	1717
465	20240108	130700	13277031981	1983	1983	1983	1983	4000
466	20240108	130600	13269099981	1983	1983	1983	1983	267
467	20240108	130500	13268570520	1982	1987	1987	1982	13821
468	20240108	130400	13241155320	1987	1990	1990	1987	3830
469	20240108	130300	13233545031	1995	1990	1995	1988	816
470	20240108	130200	13231922393	1990	1990	1990	1990	12
471	20240108	130100	13231898513	1996	1987	1996	1987	31
472	20240108	130000	13231836898	1997	1985	1997	1985	6189
473	20240108	125900	13219530227	1983	1983	1983	1982	12116
474	20240108	125800	13195512229	1983	1985	1986	1982	17953
475	20240108	125700	13159906952	1984	1988	1989	1984	22765
476	20240108	125600	13114699388	1988	1987	1989	1986	8112
477	20240108	125500	13098578539	1990	1994	1994	1988	47909
478	20240108	125400	13003213767	1995	1995	1995	1995	425
479	20240108	125300	13002365892	1995	1996	1996	1994	513
480	20240108	125200	13001342691	1998	1998	1998	1998	0
481	20240108	125100	13001342691	1998	1998	1998	1996	184
482	20240108	125000	13000975415	1998	1998	1998	1998	2018
483	20240108	124900	12996943451	1999	1993	1999	1993	459
484	20240108	124800	12996028628	1992	1995	1995	1992	402
485	20240108	124700	12995226857	1995	1993	1995	1993	2932
486	20240108	124600	12989382147	1993	1993	1993	1992	4780
487	20240108	124500	12979858900	1993	1995	1995	1993	6111
488	20240108	124400	12967678553	1994	1995	1995	1994	3290
489	20240108	124300	12961118149	1994	1995	1995	1994	6718
490	20240108	124200	12947717187	1995	1996	1996	1995	4112
491	20240108	124100	12939510934	1997	1997	1997	1996	4148
492	20240108	124000	12931227878	1996	1996	1996	1996	3004
493	20240108	123900	12925231894	1996	1996	1996	1996	448
494	20240108	123800	12924337686	1996	1999	1999	1996	2208
495	20240108	123700	12919924494	2000	2000	2000	2000	50
496	20240108	123600	12919824494	2005	2005	2005	2005	0
497	20240108	123500	12919824494	2005	2005	2005	2005	0
498	20240108	123400	12919824494	2005	1997	2005	1996	1445
499	20240108	123300	12916937613	1996	1998	1999	1996	2088
500	20240108	123200	12912767581	1998	2005	2005	1998	2423
501	20240108	123100	12907923703	2010	2005	2010	2005	920
502	20240108	123000	12906078858	2005	1999	2010	1999	10677
503	20240108	122900	12884720048	2000	1999	2000	1999	376
504	20240108	122800	12883968423	1999	1999	1999	1999	952
505	20240108	122700	12882065375	1999	1999	1999	1999	337
506	20240108	122600	12881391712	2000	1994	2000	1994	1286
507	20240108	122500	12878822060	1993	1997	1999	1993	1952
508	20240108	122400	12874923698	1997	1992	1997	1991	4201
509	20240108	122300	12866559312	1993	1997	1997	1991	10718
510	20240108	122200	12845203420	1993	1991	1993	1991	6373
511	20240108	122100	12832507496	1991	1992	1992	1991	5858
512	20240108	122000	12820841948	1991	1997	1997	1991	25345
513	20240108	121900	12770343306	1996	1995	2000	1995	268
514	20240108	121800	12769808640	1993	2000	2000	1993	24290
515	20240108	121700	12721345278	2000	2000	2000	1997	387
516	20240108	121600	12720572430	2000	2000	2000	1997	4284
517	20240108	121500	12712014916	2000	2005	2005	2000	1829
518	20240108	121400	12708356786	2000	2005	2010	2000	3776
519	20240108	121300	12700800181	2000	2005	2005	2000	1486
520	20240108	121200	12697827511	2000	1997	2000	1997	830
521	20240108	121100	12696168354	1996	1999	2005	1996	10458
522	20240108	121000	12675271831	1999	2005	2005	1999	665
523	20240108	120900	12673942490	2005	2000	2005	1999	7934
524	20240108	120800	12658077937	2000	2005	2005	1999	12404
525	20240108	120700	12633264052	2005	2010	2010	2005	2479
526	20240108	120600	12628293607	2005	2020	2020	2000	6037
527	20240108	120500	12616142672	2015	2025	2035	2005	22042
528	20240108	120400	12571637902	2025	2005	2040	2005	82972
529	20240108	120300	12403812822	2000	2010	2010	1999	9703
530	20240108	120200	12384371917	2010	1999	2010	1999	827
531	20240108	120100	12382718521	1999	1996	2000	1996	1326
532	20240108	120000	12380068238	1996	2010	2010	1996	2350
533	20240108	115900	12375357818	2010	1999	2010	1999	11431
534	20240108	115800	12352409091	1999	1999	1999	1999	633
535	20240108	115700	12351143724	1999	1994	2005	1993	1243
536	20240108	115600	12348665349	1991	2000	2005	1991	38013
537	20240108	115500	12272825900	2005	2000	2005	2000	375
538	20240108	115400	12272075325	2000	2005	2005	2000	350
539	20240108	115300	12271375085	2005	2005	2005	2000	6170
540	20240108	115200	12259033675	2010	2010	2010	2010	36
541	20240108	115100	12258961315	2010	2005	2010	2000	4983
542	20240108	115000	12248968380	2005	2005	2005	2000	1028
543	20240108	114900	12246911905	2005	2005	2005	2000	4375
544	20240108	114800	12238158890	2005	2010	2010	2000	1324
545	20240108	114700	12235502650	2010	2000	2010	2000	1995
546	20240108	114600	12231493210	2010	2005	2010	2000	1057
547	20240108	114500	12229377235	2010	2005	2010	2005	149
548	20240108	114400	12229078335	2005	2000	2005	2000	831
549	20240108	114300	12227416325	2000	2005	2005	2000	8057
550	20240108	114200	12211283995	2000	2005	2005	2000	6442
551	20240108	114100	12198380470	2005	2010	2010	2000	12656
552	20240108	114000	12172998025	2015	2015	2030	2010	75509
553	20240108	113900	12020662715	2015	2005	2020	2005	60719
554	20240108	113800	11898330775	1999	2005	2005	1998	593
555	20240108	113700	11897143760	2005	1997	2005	1997	2021
556	20240108	113600	11893105131	1996	1997	2000	1996	1504
557	20240108	113500	11890102283	1996	2000	2000	1996	6035
558	20240108	113400	11878046416	2005	2005	2005	2000	1045
559	20240108	113300	11875956081	2005	2000	2005	2000	4980
560	20240108	113200	11865971876	2005	2005	2005	2005	680
561	20240108	113100	11864608476	2005	2005	2010	2005	14599
562	20240108	113000	11835323436	2000	2005	2005	1999	4208
563	20240108	112900	11826906556	2005	2000	2005	2000	2905
564	20240108	112800	11821096541	1998	2000	2000	1998	2615
565	20240108	112700	11815870030	2000	1999	2000	1999	877
566	20240108	112600	11814116329	1999	2000	2005	1998	14424
567	20240108	112500	11785249195	2000	2000	2005	2000	2046
568	20240108	112400	11781152130	2000	1999	2000	1999	2316
569	20240108	112300	11776521598	1999	1996	2000	1995	2985
570	20240108	112200	11770559758	1995	2010	2010	1995	7500
571	20240108	112100	11755564931	2010	1999	2010	1999	20569
572	20240108	112000	11714306188	1998	2000	2005	1998	3714
573	20240108	111900	11706883750	1999	2000	2000	1998	5015
574	20240108	111800	11696854088	2005	1996	2005	1995	3604
575	20240108	111700	11689647265	2000	1992	2000	1990	9612
576	20240108	111600	11670488935	1993	1993	1995	1993	4631
577	20240108	111500	11661259342	1993	1995	1995	1993	4365
578	20240108	111400	11652557303	1995	1999	1999	1995	1893
579	20240108	111300	11648775530	1999	1999	2005	1999	892
580	20240108	111200	11646991868	1999	1994	2000	1994	3319
581	20240108	111100	11640362338	1994	1998	1998	1993	1944
582	20240108	111000	11636485979	1994	1994	1998	1994	2300
583	20240108	110900	11631899759	1994	1999	1999	1994	1423
584	20240108	110800	11629060157	2000	2005	2005	1993	6139
585	20240108	110700	11616791498	2005	2000	2005	1999	8870
586	20240108	110600	11599042021	2000	2005	2005	2000	7380
587	20240108	110500	11584248131	2005	2000	2005	2000	6330
588	20240108	110400	11571579586	2000	2000	2010	2000	7353
589	20240108	110300	11556836386	2000	2010	2010	2000	29091
590	20240108	110200	11498437256	2005	2000	2010	1997	30240
591	20240108	110100	11437776525	1996	1992	2000	1990	22025
592	20240108	110000	11393767792	1991	1996	1997	1990	3817
593	20240108	105900	11386149430	1996	1986	1997	1986	11823
594	20240108	105800	11362589036	1984	1984	1985	1984	5478
595	20240108	105700	11351720679	1984	1986	1986	1984	3342
596	20240108	105600	11345087113	1986	1985	1986	1985	1861
597	20240108	105500	11341391899	1985	1986	1988	1985	10457
598	20240108	105400	11320630844	1986	1990	1990	1986	2305
599	20240108	105300	11316048380	1990	1990	1990	1990	103
600	20240108	105200	11315843410	1990	1992	1992	1990	1002
601	20240108	105100	11313849350	1992	1993	1993	1988	884
602	20240108	105000	11312088540	1993	1990	1993	1987	6599
603	20240108	104900	11298962878	1989	1986	1989	1985	2054
604	20240108	104800	11294880622	1986	1983	1989	1983	4465
605	20240108	104700	11286007319	1983	1983	1989	1983	6860
606	20240108	104600	11272396389	1987	1987	1987	1982	24356
607	20240108	104500	11224081714	1987	1988	1989	1987	13707
608	20240108	104400	11196841759	1988	1986	1988	1986	2952
609	20240108	104300	11190973587	1986	1986	1986	1985	1708
610	20240108	104200	11187582561	1985	1984	1986	1983	8394
611	20240108	104100	11170928738	1984	1986	1986	1984	12914
612	20240108	104000	11145302984	1986	1986	1987	1986	2481
613	20240108	103900	11140375175	1987	1990	1990	1985	3811
614	20240108	103800	11132807358	1990	1985	1990	1984	8905
615	20240108	103700	11115125639	1990	1983	1990	1982	2365
616	20240108	103600	11110433297	1983	1990	1994	1981	67914
617	20240108	103500	10975636153	1990	1996	1996	1990	713
618	20240108	103400	10974215751	1996	1992	1996	1989	35392
619	20240108	103300	10903776164	1991	1992	1998	1990	12509
620	20240108	103200	10878851940	1992	1996	1996	1992	7021
621	20240108	103100	10864865604	1996	1998	1998	1992	5416
622	20240108	103000	10854072011	1999	1994	1999	1993	11240
623	20240108	102900	10831662586	1994	1996	1997	1993	7582
624	20240108	102800	10816538923	1997	1997	1997	1996	6144
625	20240108	102700	10804271760	1998	1996	1998	1996	2049
626	20240108	102600	10800180593	1997	1996	1998	1996	1302
627	20240108	102500	10797581793	1997	1996	1998	1995	2174
628	20240108	102400	10793243550	1996	2000	2005	1996	9405
629	20240108	102300	10774436493	2000	2000	2005	1999	3083
630	20240108	102200	10768268328	1999	2000	2005	1999	7680
631	20240108	102100	10752906103	1998	1997	1998	1990	47036
632	20240108	102000	10659063827	1996	1997	1997	1996	6283
633	20240108	101900	10646519983	1997	1998	1998	1997	10678
634	20240108	101800	10625192001	1998	1998	2000	1998	24958
635	20240108	101700	10575293755	1999	1999	1999	1998	1803
636	20240108	101600	10571690470	1999	2000	2000	1996	6331
637	20240108	101500	10559042739	1997	1999	1999	1997	11838
638	20240108	101400	10535390721	1999	2000	2000	1999	4674
639	20240108	101300	10526043266	2005	2010	2010	2000	6637
640	20240108	101200	10512733291	2010	2005	2010	2000	8608
641	20240108	101100	10495498841	2005	2000	2005	1999	3900
642	20240108	101000	10487694089	2000	2000	2010	1999	25712
643	20240108	100900	10436273022	2005	2005	2010	2000	14163
644	20240108	100800	10407883792	2005	2005	2010	2005	3625
645	20240108	100700	10400610167	2005	2010	2010	2005	4790
646	20240108	100600	10391005467	2010	2010	2010	2010	2051
647	20240108	100500	10386882957	2010	1999	2010	1999	6362
648	20240108	100400	10374158220	2000	2000	2000	1999	14278
649	20240108	100300	10345603381	2000	2005	2010	2000	5119
650	20240108	100200	10335321201	2005	2015	2015	2005	6523
651	20240108	100100	10322219521	2020	2000	2020	2000	9983
652	20240108	100000	10302144381	2005	2005	2010	2005	4393
653	20240108	095900	10293335046	2000	2010	2010	2000	13879
654	20240108	095800	10265531831	2005	2005	2010	2005	6512
655	20240108	095700	10252455911	2010	2005	2015	2005	11669
656	20240108	095600	10229018816	2005	2000	2005	2000	13682
657	20240108	095500	10201654441	2000	2005	2005	2000	10447
658	20240108	095400	10180752131	2005	2005	2010	2000	3984
659	20240108	095300	10172779061	2000	2010	2015	2000	7785
660	20240108	095200	10157157831	2010	2005	2020	2000	8859
661	20240108	095100	10139335731	2000	2010	2010	2000	18481
662	20240108	095000	10102311036	2010	2020	2020	2000	8561
663	20240108	094900	10085129066	2015	2000	2025	2000	33285
664	20240108	094800	10018036071	2000	2005	2010	2000	8147
665	20240108	094700	10001706806	2000	2005	2010	2000	8463
666	20240108	094600	9984750231	2010	2000	2010	1995	26139
667	20240108	094500	9932550180	1998	2010	2010	1997	16327
668	20240108	094400	9899873314	2010	2015	2015	2005	12470
669	20240108	094300	9874800259	2015	2015	2020	2010	11220
670	20240108	094200	9852216694	2015	2010	2015	2000	21918
671	20240108	094100	9808219404	2010	1999	2015	1997	27130
672	20240108	094000	9753776417	1999	1998	2015	1998	14252
673	20240108	093900	9725235586	1998	1986	2000	1985	27208
674	20240108	093800	9671049235	1987	1990	1990	1984	29359
675	20240108	093700	9612734848	1989	1990	1993	1988	21134
676	20240108	093600	9570680903	1990	1996	1996	1984	22471
677	20240108	093500	9526008455	1991	1989	1991	1981	76706
678	20240108	093400	9373718749	1989	1998	1999	1988	79756
679	20240108	093300	9214719724	1998	2015	2015	1998	52523
680	20240108	093200	9109585361	2010	2010	2020	2010	22387
681	20240108	093100	9064510526	2010	2020	2025	2010	44535
682	20240108	093000	8974767051	2015	2015	2025	2015	29099
683	20240108	092900	8915980586	2020	2015	2020	2010	41600
684	20240108	092800	8832105391	2015	2005	2015	2000	36453
685	20240108	092700	8758915326	2005	2005	2015	1999	63546
686	20240108	092600	8631508037	2000	2010	2020	1996	153134
687	20240108	092500	8324872208	2010	2030	2035	2010	127723
688	20240108	092400	8066741663	2030	2055	2060	2030	65814
689	20240108	092300	7932674288	2055	2050	2065	2035	67700
690	20240108	092200	7793965478	2055	2070	2075	2045	90836
691	20240108	092100	7606650803	2075	2045	2080	2030	110354
692	20240108	092000	7380225828	2045	2060	2065	2035	166979
693	20240108	091900	7037932638	2060	2120	2130	2050	379738
694	20240108	091800	6245128223	2110	2065	2120	2065	465006
695	20240108	091700	5272012753	2070	2065	2075	2055	61463
696	20240108	091600	5144810358	2075	2065	2085	2040	172942
697	20240108	091500	4787718833	2065	2025	2075	2020	123460
698	20240108	091400	4533249033	2025	2030	2040	2020	94472
699	20240108	091300	4341483653	2030	2030	2030	2010	106658
700	20240108	091200	4125980073	2030	2040	2055	2025	175239
701	20240108	091100	3769112938	2040	2085	2095	2040	386213
702	20240108	091000	2967453673	2080	2055	2100	2050	486607
703	20240108	090900	1955414013	2060	2040	2075	2020	209986
704	20240108	090800	1524983213	2040	2025	2045	2015	135404
705	20240108	090700	1249158428	2020	2020	2035	2015	83204
706	20240108	090600	1080789913	2020	2000	2040	1989	76339
707	20240108	090500	926940012	2000	1999	2015	1991	46979
708	20240108	090400	833032212	2000	1998	2015	1987	45694
709	20240108	090300	741658298	1992	1985	1999	1980	54949
710	20240108	090200	632550660	1985	1988	2000	1985	41261
711	20240108	090100	550443194	1989	2005	2005	1987	88645
712	20240108	090000	373630482	2005	2020	2030	1999	185211