KissMeData/419050/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	212800	577813477	1985	1985	1985	1985	3894
3	20241108	212700	577813477	1985	1985	1985	1985	0
4	20241108	212600	577813477	1985	1985	1985	1985	0
5	20241108	212500	577813477	1985	1985	1985	1985	0
6	20241108	212400	577813477	1985	1985	1985	1985	0
7	20241108	212300	577813477	1985	1985	1985	1985	0
8	20241108	212200	577813477	1985	1985	1985	1985	0
9	20241108	212100	577813477	1985	1985	1985	1985	0
10	20241108	212000	577813477	1985	1985	1985	1985	0
11	20241108	211900	577813477	1985	1985	1985	1985	0
12	20241108	211800	577813477	1985	1985	1985	1985	0
13	20241108	211700	577813477	1985	1985	1985	1985	0
14	20241108	211600	577813477	1985	1985	1985	1985	0
15	20241108	211500	577813477	1985	1985	1985	1985	0
16	20241108	211400	577813477	1985	1985	1985	1985	0
17	20241108	211300	577813477	1985	1985	1985	1985	0
18	20241108	211200	577813477	1985	1985	1985	1985	0
19	20241108	211100	577813477	1985	1985	1985	1985	0
20	20241108	211000	577813477	1985	1985	1985	1985	0
21	20241108	210900	577813477	1985	1985	1985	1985	0
22	20241108	210800	577813477	1985	1985	1985	1985	0
23	20241108	210700	577813477	1985	1985	1985	1985	0
24	20241108	210600	577813477	1985	1985	1985	1985	0
25	20241108	210500	577813477	1985	1985	1985	1985	0
26	20241108	210400	577813477	1985	1985	1985	1985	0
27	20241108	210300	577813477	1985	1985	1985	1985	0
28	20241108	210200	577813477	1985	1985	1985	1985	0
29	20241108	210100	577813477	1985	1985	1985	1985	0
30	20241108	210000	577813477	1985	1985	1985	1985	0
31	20241108	205900	577813477	1985	1985	1985	1985	0
32	20241108	205800	577813477	1985	1985	1985	1985	3894
33	20241108	205700	577813477	1985	1985	1985	1985	0
34	20241108	205600	577813477	1985	1985	1985	1985	0
35	20241108	205500	577813477	1985	1985	1985	1985	0
36	20241108	205400	577813477	1985	1985	1985	1985	0
37	20241108	205300	577813477	1985	1985	1985	1985	0
38	20241108	205200	577813477	1985	1985	1985	1985	0
39	20241108	205100	577813477	1985	1985	1985	1985	0
40	20241108	205000	577813477	1985	1985	1985	1985	0
41	20241108	204900	577813477	1985	1985	1985	1985	0
42	20241108	204800	577813477	1985	1985	1985	1985	0
43	20241108	204700	577813477	1985	1985	1985	1985	0
44	20241108	204600	577813477	1985	1985	1985	1985	0
45	20241108	204500	577813477	1985	1985	1985	1985	0
46	20241108	204400	577813477	1985	1985	1985	1985	0
47	20241108	204300	577813477	1985	1985	1985	1985	0
48	20241108	204200	577813477	1985	1985	1985	1985	0
49	20241108	204100	577813477	1985	1985	1985	1985	0
50	20241108	204000	577813477	1985	1985	1985	1985	0
51	20241108	203900	577813477	1985	1985	1985	1985	0
52	20241108	203800	577813477	1985	1985	1985	1985	0
53	20241108	203700	577813477	1985	1985	1985	1985	0
54	20241108	203600	577813477	1985	1985	1985	1985	0
55	20241108	203500	577813477	1985	1985	1985	1985	0
56	20241108	203400	577813477	1985	1985	1985	1985	0
57	20241108	203300	577813477	1985	1985	1985	1985	0
58	20241108	203200	577813477	1985	1985	1985	1985	0
59	20241108	203100	577813477	1985	1985	1985	1985	0
60	20241108	203000	577813477	1985	1985	1985	1985	0
61	20241108	202900	577813477	1985	1985	1985	1985	0
62	20241108	202800	577813477	1985	1985	1985	1985	3894
63	20241108	202700	577813477	1985	1985	1985	1985	0
64	20241108	202600	577813477	1985	1985	1985	1985	0
65	20241108	202500	577813477	1985	1985	1985	1985	0
66	20241108	202400	577813477	1985	1985	1985	1985	0
67	20241108	202300	577813477	1985	1985	1985	1985	0
68	20241108	202200	577813477	1985	1985	1985	1985	0
69	20241108	202100	577813477	1985	1985	1985	1985	0
70	20241108	202000	577813477	1985	1985	1985	1985	0
71	20241108	201900	577813477	1985	1985	1985	1985	0
72	20241108	201800	577813477	1985	1985	1985	1985	0
73	20241108	201700	577813477	1985	1985	1985	1985	0
74	20241108	201600	577813477	1985	1985	1985	1985	0
75	20241108	201500	577813477	1985	1985	1985	1985	0
76	20241108	201400	577813477	1985	1985	1985	1985	0
77	20241108	201300	577813477	1985	1985	1985	1985	0
78	20241108	201200	577813477	1985	1985	1985	1985	0
79	20241108	201100	577813477	1985	1985	1985	1985	0
80	20241108	201000	577813477	1985	1985	1985	1985	0
81	20241108	200900	577813477	1985	1985	1985	1985	0
82	20241108	200800	577813477	1985	1985	1985	1985	0
83	20241108	200700	577813477	1985	1985	1985	1985	0
84	20241108	200600	577813477	1985	1985	1985	1985	0
85	20241108	200500	577813477	1985	1985	1985	1985	0
86	20241108	200400	577813477	1985	1985	1985	1985	0
87	20241108	200300	577813477	1985	1985	1985	1985	0
88	20241108	200200	577813477	1985	1985	1985	1985	0
89	20241108	200100	577813477	1985	1985	1985	1985	0
90	20241108	200000	577813477	1985	1985	1985	1985	0
91	20241108	195900	577813477	1985	1985	1985	1985	0
92	20241108	195800	577813477	1985	1985	1985	1985	3894
93	20241108	195700	577813477	1985	1985	1985	1985	0
94	20241108	195600	577813477	1985	1985	1985	1985	0
95	20241108	195500	577813477	1985	1985	1985	1985	0
96	20241108	195400	577813477	1985	1985	1985	1985	0
97	20241108	195300	577813477	1985	1985	1985	1985	0
98	20241108	195200	577813477	1985	1985	1985	1985	0
99	20241108	195100	577813477	1985	1985	1985	1985	0
100	20241108	195000	577813477	1985	1985	1985	1985	0
101	20241108	194900	577813477	1985	1985	1985	1985	0
102	20241108	194800	577813477	1985	1985	1985	1985	0
103	20241108	194700	577813477	1985	1985	1985	1985	0
104	20241108	194600	577813477	1985	1985	1985	1985	0
105	20241108	194500	577813477	1985	1985	1985	1985	0
106	20241108	194400	577813477	1985	1985	1985	1985	0
107	20241108	194300	577813477	1985	1985	1985	1985	0
108	20241108	194200	577813477	1985	1985	1985	1985	0
109	20241108	194100	577813477	1985	1985	1985	1985	0
110	20241108	194000	577813477	1985	1985	1985	1985	0
111	20241108	193900	577813477	1985	1985	1985	1985	0
112	20241108	193800	577813477	1985	1985	1985	1985	0
113	20241108	193700	577813477	1985	1985	1985	1985	0
114	20241108	193600	577813477	1985	1985	1985	1985	0
115	20241108	193500	577813477	1985	1985	1985	1985	0
116	20241108	193400	577813477	1985	1985	1985	1985	0
117	20241108	193300	577813477	1985	1985	1985	1985	0
118	20241108	193200	577813477	1985	1985	1985	1985	0
119	20241108	193100	577813477	1985	1985	1985	1985	0
120	20241108	193000	577813477	1985	1985	1985	1985	0
121	20241108	192900	577813477	1985	1985	1985	1985	0
122	20241108	192800	577813477	1985	1985	1985	1985	3894
123	20241108	192700	577813477	1985	1985	1985	1985	0
124	20241108	192600	577813477	1985	1985	1985	1985	0
125	20241108	192500	577813477	1985	1985	1985	1985	0
126	20241108	192400	577813477	1985	1985	1985	1985	0
127	20241108	192300	577813477	1985	1985	1985	1985	0
128	20241108	192200	577813477	1985	1985	1985	1985	0
129	20241108	192100	577813477	1985	1985	1985	1985	0
130	20241108	192000	577813477	1985	1985	1985	1985	0
131	20241108	191900	577813477	1985	1985	1985	1985	0
132	20241108	191800	577813477	1985	1985	1985	1985	0
133	20241108	191700	577813477	1985	1985	1985	1985	0
134	20241108	191600	577813477	1985	1985	1985	1985	0
135	20241108	191500	577813477	1985	1985	1985	1985	0
136	20241108	191400	577813477	1985	1985	1985	1985	0
137	20241108	191300	577813477	1985	1985	1985	1985	0
138	20241108	191200	577813477	1985	1985	1985	1985	0
139	20241108	191100	577813477	1985	1985	1985	1985	0
140	20241108	191000	577813477	1985	1985	1985	1985	0
141	20241108	190900	577813477	1985	1985	1985	1985	0
142	20241108	190800	577813477	1985	1985	1985	1985	0
143	20241108	190700	577813477	1985	1985	1985	1985	0
144	20241108	190600	577813477	1985	1985	1985	1985	0
145	20241108	190500	577813477	1985	1985	1985	1985	0
146	20241108	190400	577813477	1985	1985	1985	1985	0
147	20241108	190300	577813477	1985	1985	1985	1985	0
148	20241108	190200	577813477	1985	1985	1985	1985	0
149	20241108	190100	577813477	1985	1985	1985	1985	0
150	20241108	190000	577813477	1985	1985	1985	1985	0
151	20241108	185900	577813477	1985	1985	1985	1985	0
152	20241108	185800	577813477	1985	1985	1985	1985	3894
153	20241108	185700	577813477	1985	1985	1985	1985	0
154	20241108	185600	577813477	1985	1985	1985	1985	0
155	20241108	185500	577813477	1985	1985	1985	1985	0
156	20241108	185400	577813477	1985	1985	1985	1985	0
157	20241108	185300	577813477	1985	1985	1985	1985	0
158	20241108	185200	577813477	1985	1985	1985	1985	0
159	20241108	185100	577813477	1985	1985	1985	1985	0
160	20241108	185000	577813477	1985	1985	1985	1985	0
161	20241108	184900	577813477	1985	1985	1985	1985	0
162	20241108	184800	577813477	1985	1985	1985	1985	0
163	20241108	184700	577813477	1985	1985	1985	1985	0
164	20241108	184600	577813477	1985	1985	1985	1985	0
165	20241108	184500	577813477	1985	1985	1985	1985	0
166	20241108	184400	577813477	1985	1985	1985	1985	0
167	20241108	184300	577813477	1985	1985	1985	1985	0
168	20241108	184200	577813477	1985	1985	1985	1985	0
169	20241108	184100	577813477	1985	1985	1985	1985	0
170	20241108	184000	577813477	1985	1985	1985	1985	0
171	20241108	183900	577813477	1985	1985	1985	1985	0
172	20241108	183800	577813477	1985	1985	1985	1985	0
173	20241108	183700	577813477	1985	1985	1985	1985	0
174	20241108	183600	577813477	1985	1985	1985	1985	0
175	20241108	183500	577813477	1985	1985	1985	1985	0
176	20241108	183400	577813477	1985	1985	1985	1985	0
177	20241108	183300	577813477	1985	1985	1985	1985	0
178	20241108	183200	577813477	1985	1985	1985	1985	0
179	20241108	183100	577813477	1985	1985	1985	1985	0
180	20241108	183000	577813477	1985	1985	1985	1985	0
181	20241108	182900	577813477	1985	1985	1985	1985	0
182	20241108	182800	577813477	1985	1985	1985	1985	3894
183	20241108	182700	577813477	1985	1985	1985	1985	0
184	20241108	182600	577813477	1985	1985	1985	1985	0
185	20241108	182500	577813477	1985	1985	1985	1985	0
186	20241108	182400	577813477	1985	1985	1985	1985	0
187	20241108	182300	577813477	1985	1985	1985	1985	0
188	20241108	182200	577813477	1985	1985	1985	1985	0
189	20241108	182100	577813477	1985	1985	1985	1985	0
190	20241108	182000	577813477	1985	1985	1985	1985	0
191	20241108	181900	577813477	1985	1985	1985	1985	0
192	20241108	181800	577813477	1985	1985	1985	1985	0
193	20241108	181700	577813477	1985	1985	1985	1985	0
194	20241108	181600	577813477	1985	1985	1985	1985	0
195	20241108	181500	577813477	1985	1985	1985	1985	0
196	20241108	181400	577813477	1985	1985	1985	1985	0
197	20241108	181300	577813477	1985	1985	1985	1985	0
198	20241108	181200	577813477	1985	1985	1985	1985	0
199	20241108	181100	577813477	1985	1985	1985	1985	0
200	20241108	181000	577813477	1985	1985	1985	1985	0
201	20241108	180900	577813477	1985	1985	1985	1985	0
202	20241108	180800	577813477	1985	1985	1985	1985	0
203	20241108	180700	577813477	1985	1985	1985	1985	0
204	20241108	180600	577813477	1985	1985	1985	1985	0
205	20241108	180500	577813477	1985	1985	1985	1985	0
206	20241108	180400	577813477	1985	1985	1985	1985	0
207	20241108	180300	577813477	1985	1985	1985	1985	0
208	20241108	180200	577813477	1985	1985	1985	1985	0
209	20241108	180100	577813477	1985	1985	1985	1985	0
210	20241108	180000	577813477	1985	1985	1985	1985	0
211	20241108	175900	577813477	1985	1985	1985	1985	0
212	20241108	175800	577813477	1985	1985	1985	1985	3894
213	20241108	175700	577813477	1985	1985	1985	1985	0
214	20241108	175600	577813477	1985	1985	1985	1985	0
215	20241108	175500	577813477	1985	1985	1985	1985	0
216	20241108	175400	577813477	1985	1985	1985	1985	0
217	20241108	175300	577813477	1985	1985	1985	1985	0
218	20241108	175200	577813477	1985	1985	1985	1985	0
219	20241108	175100	577813477	1985	1985	1985	1985	0
220	20241108	175000	577813477	1985	1985	1985	1985	0
221	20241108	174900	577813477	1985	1985	1985	1985	0
222	20241108	174800	577813477	1985	1985	1985	1985	0
223	20241108	174700	577813477	1985	1985	1985	1985	0
224	20241108	174600	577813477	1985	1985	1985	1985	0
225	20241108	174500	577813477	1985	1985	1985	1985	0
226	20241108	174400	577813477	1985	1985	1985	1985	0
227	20241108	174300	577813477	1985	1985	1985	1985	0
228	20241108	174200	577813477	1985	1985	1985	1985	0
229	20241108	174100	577813477	1985	1985	1985	1985	0
230	20241108	174000	577813477	1985	1985	1985	1985	0
231	20241108	173900	577813477	1985	1985	1985	1985	0
232	20241108	173800	577813477	1985	1985	1985	1985	0
233	20241108	173700	577813477	1985	1985	1985	1985	0
234	20241108	173600	577813477	1985	1985	1985	1985	0
235	20241108	173500	577813477	1985	1985	1985	1985	0
236	20241108	173400	577813477	1985	1985	1985	1985	0
237	20241108	173300	577813477	1985	1985	1985	1985	0
238	20241108	173200	577813477	1985	1985	1985	1985	0
239	20241108	173100	577813477	1985	1985	1985	1985	0
240	20241108	173000	577813477	1985	1985	1985	1985	0
241	20241108	172900	577813477	1985	1985	1985	1985	0
242	20241108	172800	577813477	1985	1985	1985	1985	3894
243	20241108	172700	577813477	1985	1985	1985	1985	0
244	20241108	172600	577813477	1985	1985	1985	1985	0
245	20241108	172500	577813477	1985	1985	1985	1985	0
246	20241108	172400	577813477	1985	1985	1985	1985	0
247	20241108	172300	577813477	1985	1985	1985	1985	0
248	20241108	172200	577813477	1985	1985	1985	1985	0
249	20241108	172100	577813477	1985	1985	1985	1985	0
250	20241108	172000	577813477	1985	1985	1985	1985	0
251	20241108	171900	577813477	1985	1985	1985	1985	0
252	20241108	171800	577813477	1985	1985	1985	1985	0
253	20241108	171700	577813477	1985	1985	1985	1985	0
254	20241108	171600	577813477	1985	1985	1985	1985	0
255	20241108	171500	577813477	1985	1985	1985	1985	0
256	20241108	171400	577813477	1985	1985	1985	1985	0
257	20241108	171300	577813477	1985	1985	1985	1985	0
258	20241108	171200	577813477	1985	1985	1985	1985	0
259	20241108	171100	577813477	1985	1985	1985	1985	0
260	20241108	171000	577813477	1985	1985	1985	1985	0
261	20241108	170900	577813477	1985	1985	1985	1985	0
262	20241108	170800	577813477	1985	1985	1985	1985	0
263	20241108	170700	577813477	1985	1985	1985	1985	0
264	20241108	170600	577813477	1985	1985	1985	1985	0
265	20241108	170500	577813477	1985	1985	1985	1985	0
266	20241108	170400	577813477	1985	1985	1985	1985	0
267	20241108	170300	577813477	1985	1985	1985	1985	0
268	20241108	170200	577813477	1985	1985	1985	1985	0
269	20241108	170100	577813477	1985	1985	1985	1985	0
270	20241108	170000	577813477	1985	1985	1985	1985	0
271	20241108	165900	577813477	1985	1985	1985	1985	0
272	20241108	165800	577813477	1985	1985	1985	1985	3894
273	20241108	165700	577813477	1985	1985	1985	1985	0
274	20241108	165600	577813477	1985	1985	1985	1985	0
275	20241108	165500	577813477	1985	1985	1985	1985	0
276	20241108	165400	577813477	1985	1985	1985	1985	0
277	20241108	165300	577813477	1985	1985	1985	1985	0
278	20241108	165200	577813477	1985	1985	1985	1985	0
279	20241108	165100	577813477	1985	1985	1985	1985	0
280	20241108	165000	577813477	1985	1985	1985	1985	0
281	20241108	164900	577813477	1985	1985	1985	1985	0
282	20241108	164800	577813477	1985	1985	1985	1985	0
283	20241108	164700	577813477	1985	1985	1985	1985	0
284	20241108	164600	577813477	1985	1985	1985	1985	0
285	20241108	164500	577813477	1985	1985	1985	1985	0
286	20241108	164400	577813477	1985	1985	1985	1985	0
287	20241108	164300	577813477	1985	1985	1985	1985	0
288	20241108	164200	577813477	1985	1985	1985	1985	0
289	20241108	164100	577813477	1985	1985	1985	1985	0
290	20241108	164000	577813477	1985	1985	1985	1985	0
291	20241108	163900	577813477	1985	1985	1985	1985	0
292	20241108	163800	577813477	1985	1985	1985	1985	0
293	20241108	163700	577813477	1985	1985	1985	1985	0
294	20241108	163600	577813477	1985	1985	1985	1985	0
295	20241108	163500	577813477	1985	1985	1985	1985	0
296	20241108	163400	577813477	1985	1985	1985	1985	0
297	20241108	163300	577813477	1985	1985	1985	1985	0
298	20241108	163200	577813477	1985	1985	1985	1985	0
299	20241108	163100	577813477	1985	1985	1985	1985	0
300	20241108	163000	577813477	1985	1985	1985	1985	0
301	20241108	162900	577813477	1985	1985	1985	1985	0
302	20241108	162800	577813477	1985	1985	1985	1985	3894
303	20241108	162700	577813477	1985	1985	1985	1985	0
304	20241108	162600	577813477	1985	1985	1985	1985	0
305	20241108	162500	577813477	1985	1985	1985	1985	0
306	20241108	162400	577813477	1985	1985	1985	1985	0
307	20241108	162300	577813477	1985	1985	1985	1985	0
308	20241108	162200	577813477	1985	1985	1985	1985	0
309	20241108	162100	577813477	1985	1985	1985	1985	0
310	20241108	162000	577813477	1985	1985	1985	1985	0
311	20241108	161900	577813477	1985	1985	1985	1985	0
312	20241108	161800	577813477	1985	1985	1985	1985	0
313	20241108	161700	577813477	1985	1985	1985	1985	0
314	20241108	161600	577813477	1985	1985	1985	1985	0
315	20241108	161500	577813477	1985	1985	1985	1985	0
316	20241108	161400	577813477	1985	1985	1985	1985	0
317	20241108	161300	577813477	1985	1985	1985	1985	0
318	20241108	161200	577813477	1985	1985	1985	1985	0
319	20241108	161100	577813477	1985	1985	1985	1985	0
320	20241108	161000	577813477	1985	1985	1985	1985	0
321	20241108	160900	577813477	1985	1985	1985	1985	0
322	20241108	160800	577813477	1985	1985	1985	1985	0
323	20241108	160700	577813477	1985	1985	1985	1985	0
324	20241108	160600	577813477	1985	1985	1985	1985	0
325	20241108	160500	577813477	1985	1985	1985	1985	0
326	20241108	160400	577813477	1985	1985	1985	1985	0
327	20241108	160300	577813477	1985	1985	1985	1985	0
328	20241108	160200	577813477	1985	1985	1985	1985	0
329	20241108	160100	577813477	1985	1985	1985	1985	0
330	20241108	160000	577813477	1985	1985	1985	1985	0
331	20241108	155900	577813477	1985	1985	1985	1985	0
332	20241108	155800	577813477	1985	1985	1985	1985	3894
333	20241108	155700	577813477	1985	1985	1985	1985	0
334	20241108	155600	577813477	1985	1985	1985	1985	0
335	20241108	155500	577813477	1985	1985	1985	1985	0
336	20241108	155400	577813477	1985	1985	1985	1985	0
337	20241108	155300	577813477	1985	1985	1985	1985	0
338	20241108	155200	577813477	1985	1985	1985	1985	0
339	20241108	155100	577813477	1985	1985	1985	1985	0
340	20241108	155000	577813477	1985	1985	1985	1985	0
341	20241108	154900	577813477	1985	1985	1985	1985	0
342	20241108	154800	577813477	1985	1985	1985	1985	0
343	20241108	154700	577813477	1985	1985	1985	1985	0
344	20241108	154600	577813477	1985	1985	1985	1985	0
345	20241108	154500	577813477	1985	1985	1985	1985	0
346	20241108	154400	577813477	1985	1985	1985	1985	0
347	20241108	154300	577813477	1985	1985	1985	1985	0
348	20241108	154200	577813477	1985	1985	1985	1985	0
349	20241108	154100	577813477	1985	1985	1985	1985	0
350	20241108	154000	577813477	1985	1985	1985	1985	0
351	20241108	153900	577813477	1985	1985	1985	1985	0
352	20241108	153800	577813477	1985	1985	1985	1985	0
353	20241108	153700	577813477	1985	1985	1985	1985	0
354	20241108	153600	577813477	1985	1985	1985	1985	0
355	20241108	153500	577813477	1985	1985	1985	1985	0
356	20241108	153400	577813477	1985	1985	1985	1985	0
357	20241108	153300	577813477	1985	1985	1985	1985	0
358	20241108	153200	577813477	1985	1985	1985	1985	0
359	20241108	153100	577813477	1985	1985	1985	1985	0
360	20241108	153000	577813477	1985	1985	1985	1985	3894
361	20241108	152900	570083887	1995	1995	1995	1995	0
362	20241108	152800	570083887	1995	1995	1995	1995	0
363	20241108	152700	570083887	1995	1995	1995	1995	0
364	20241108	152600	570083887	1995	1995	1995	1995	0
365	20241108	152500	570083887	1995	1995	1995	1995	0
366	20241108	152400	570083887	1995	1995	1995	1995	0
367	20241108	152300	570083887	1995	1995	1995	1995	0
368	20241108	152200	570083887	1995	1995	1995	1995	0
369	20241108	152100	570083887	1995	1995	1995	1995	0
370	20241108	152000	570083887	1995	1995	1995	1995	0
371	20241108	151900	570083887	1995	1995	1996	1994	486
372	20241108	151800	569114328	1996	1995	1996	1986	1550
373	20241108	151700	566035211	1995	1996	1996	1987	2069
374	20241108	151600	561923535	1991	1995	1996	1991	379
375	20241108	151500	561167620	1996	1996	1996	1995	331
376	20241108	151400	560507067	1996	1995	1996	1995	66
377	20241108	151300	560375395	1996	1995	1996	1995	267
378	20241108	151200	559842720	1995	1994	1995	1994	5
379	20241108	151100	559832749	1995	1995	1995	1995	50
380	20241108	151000	559732999	1995	1995	1995	1995	0
381	20241108	150900	559732999	1995	1995	1995	1995	145
382	20241108	150800	559443724	1996	1996	1996	1996	2
383	20241108	150700	559439732	1996	1995	1996	1995	11
384	20241108	150600	559417786	1995	1995	1995	1995	0
385	20241108	150500	559417786	1995	1995	1995	1995	1
386	20241108	150400	559415791	1994	1992	1994	1992	531
387	20241108	150300	558357931	1992	1992	1992	1992	1
388	20241108	150200	558355939	1988	1988	1988	1988	0
389	20241108	150100	558355939	1988	1990	1991	1987	13314
390	20241108	150000	531885816	1990	1991	1991	1988	960
391	20241108	145900	529975592	1990	1991	1991	1990	969
392	20241108	145800	528047280	1991	1991	1992	1990	975
393	20241108	145700	526105538	1991	1990	1991	1990	107
394	20241108	145600	525892593	1990	1989	1990	1988	144
395	20241108	145500	525606312	1990	1990	1990	1990	2
396	20241108	145400	525602332	1990	1990	1990	1988	20
397	20241108	145300	525562552	1988	1988	1988	1988	0
398	20241108	145200	525562552	1988	1988	1988	1988	0
399	20241108	145100	525562552	1988	1988	1988	1988	0
400	20241108	145000	525562552	1988	1988	1988	1988	161
401	20241108	144900	525242484	1988	1988	1988	1988	0
402	20241108	144800	525242484	1988	1988	1988	1988	187
403	20241108	144700	524870728	1988	1988	1988	1988	498
404	20241108	144600	523880704	1988	1988	1988	1988	0
405	20241108	144500	523880704	1988	1990	1990	1988	994
406	20241108	144400	521903719	1993	1994	1994	1993	43
407	20241108	144300	521818016	1994	1993	1994	1993	63
408	20241108	144200	521692456	1995	1995	1995	1995	0
409	20241108	144100	521692456	1995	1995	1995	1995	0
410	20241108	144000	521692456	1995	1995	1995	1995	0
411	20241108	143900	521692456	1995	1995	1995	1995	907
412	20241108	143800	519882991	1995	1995	1995	1995	13
413	20241108	143700	519857056	1995	1994	1995	1994	1003
414	20241108	143600	517856946	1994	1990	1995	1990	58
415	20241108	143500	517741301	1989	1989	1989	1989	4195
416	20241108	143400	509397446	1989	1989	1989	1989	1750
417	20241108	143300	505916696	1989	1989	1989	1989	1229
418	20241108	143200	503472215	1989	1987	1989	1987	1091
419	20241108	143100	501302275	1986	1985	1986	1985	1182
420	20241108	143000	498954902	1985	1985	1985	1985	5
421	20241108	142900	498944977	1984	1985	1985	1984	416
422	20241108	142800	498119617	1985	1985	1985	1985	10
423	20241108	142700	498099767	1985	1984	1985	1984	129
424	20241108	142600	497843829	1984	1982	1984	1982	401
425	20241108	142500	497048945	1981	1981	1981	1981	0
426	20241108	142400	497048945	1981	1981	1981	1981	1000
427	20241108	142300	495067945	1981	1984	1984	1981	2025
428	20241108	142200	491055642	1983	1985	1985	1983	652
429	20241108	142100	489762240	1985	1985	1985	1985	55
430	20241108	142000	489653065	1984	1984	1984	1984	0
431	20241108	141900	489653065	1984	1986	1986	1984	248
432	20241108	141800	489160996	1986	1986	1986	1986	1
433	20241108	141700	489159010	1987	1987	1987	1987	0
434	20241108	141600	489159010	1987	1987	1987	1987	0
435	20241108	141500	489159010	1987	1987	1987	1987	20
436	20241108	141400	489119270	1987	1987	1987	1987	2
437	20241108	141300	489115296	1985	1985	1985	1985	0
438	20241108	141200	489115296	1985	1984	1985	1983	118
439	20241108	141100	488881212	1984	1984	1984	1984	301
440	20241108	141000	488284028	1989	1987	1989	1984	117
441	20241108	140900	488051745	1984	1984	1984	1984	500
442	20241108	140800	487059745	1989	1989	1989	1989	0
443	20241108	140700	487059745	1989	1989	1989	1989	1
444	20241108	140600	487057756	1989	1989	1989	1989	10
445	20241108	140500	487037866	1989	1989	1989	1989	0
446	20241108	140400	487037866	1989	1989	1989	1989	48
447	20241108	140300	486942394	1989	1983	1989	1983	1000
448	20241108	140200	484954283	1980	1980	1980	1980	0
449	20241108	140100	484954283	1980	1980	1980	1980	28
450	20241108	140000	484898843	1983	1980	1983	1980	1050
451	20241108	135900	482816843	1980	1980	1980	1980	0
452	20241108	135800	482816843	1980	1980	1980	1979	1054
453	20241108	135700	480729924	1978	1978	1978	1978	2435
454	20241108	135600	475913494	1978	1981	1981	1978	2961
455	20241108	135500	470052497	1980	1980	1980	1980	0
456	20241108	135400	470052497	1980	1981	1983	1980	660
457	20241108	135300	468744038	1981	1983	1983	1981	641
458	20241108	135200	467473270	1983	1984	1984	1983	132
459	20241108	135100	467211383	1984	1986	1986	1984	561
460	20241108	135000	466097878	1986	1989	1989	1986	409
461	20241108	134900	465285224	1988	1989	1989	1988	1317
462	20241108	134800	462667027	1989	1989	1989	1989	910
463	20241108	134700	460857037	1989	1991	1991	1989	9772
464	20241108	134600	441411467	1991	1995	1995	1991	11129
465	20241108	134500	419237073	1997	1994	1997	1994	318
466	20241108	134400	418602978	1995	1995	1995	1995	5
467	20241108	134300	418593003	1995	1995	1995	1995	0
468	20241108	134200	418593003	1995	1994	1995	1994	350
469	20241108	134100	417894803	1994	1995	1995	1994	200
470	20241108	134000	417496001	1995	1995	1995	1995	107
471	20241108	133900	417282536	1995	1995	1995	1995	10
472	20241108	133800	417262586	1995	1995	1995	1995	340
473	20241108	133700	416584286	1997	1997	1997	1997	0
474	20241108	133600	416584286	1997	1997	1997	1997	150
475	20241108	133500	416284736	1994	1994	1994	1994	0
476	20241108	133400	416284736	1994	1995	1995	1994	298
477	20241108	133300	415690231	1995	1995	1995	1995	0
478	20241108	133200	415690231	1995	1995	1995	1995	0
479	20241108	133100	415690231	1995	1996	1996	1995	1593
480	20241108	133000	412510674	1996	1997	1997	1994	12194
481	20241108	132900	388172265	1997	1997	1997	1997	3346
482	20241108	132800	381490303	1997	1997	1997	1997	898
483	20241108	132700	379696997	1999	1998	1999	1997	784
484	20241108	132600	378131197	1999	1999	1999	1999	257
485	20241108	132500	377617454	1999	1998	1999	1998	110
486	20241108	132400	377397664	1999	1999	1999	1999	2
487	20241108	132300	377393666	1999	1998	1999	1997	355
488	20241108	132200	376684526	1998	1998	1998	1998	1
489	20241108	132100	376682528	1999	1999	1999	1999	0
490	20241108	132000	376682528	1999	1999	1999	1999	0
491	20241108	131900	376682528	1999	1999	1999	1999	12
492	20241108	131800	376658540	1997	1997	1997	1997	0
493	20241108	131700	376658540	1997	1997	1997	1997	50
494	20241108	131600	376558690	1996	1996	1996	1996	0
495	20241108	131500	376558690	1996	1996	1996	1996	0
496	20241108	131400	376558690	1996	1996	1996	1996	762
497	20241108	131300	375037738	1996	1997	1997	1996	15
498	20241108	131200	375007797	1999	1999	1999	1999	191
499	20241108	131100	374625988	1999	1999	1999	1999	0
500	20241108	131000	374625988	1999	1999	1999	1999	0
501	20241108	130900	374625988	1999	1999	1999	1999	0
502	20241108	130800	374625988	1999	1999	1999	1999	7
503	20241108	130700	374611995	1996	1996	1996	1996	5
504	20241108	130600	374602015	1996	1996	1996	1996	0
505	20241108	130500	374602015	1996	1996	1996	1996	0
506	20241108	130400	374602015	1996	1996	1996	1996	518
507	20241108	130300	373568087	1995	1999	1999	1995	485
508	20241108	130200	372599614	1995	1995	1995	1995	0
509	20241108	130100	372599614	1995	1995	1995	1995	320
510	20241108	130000	371961214	1996	1999	1999	1996	9361
511	20241108	125900	353261877	2005	2005	2005	2005	5
512	20241108	125800	353251852	1999	1999	1999	1999	0
513	20241108	125700	353251852	1999	2000	2000	1999	400
514	20241108	125600	352452232	2000	2000	2000	2000	0
515	20241108	125500	352452232	2000	2000	2000	2000	0
516	20241108	125400	352452232	2000	2000	2000	2000	0
517	20241108	125300	352452232	2000	2000	2000	2000	0
518	20241108	125200	352452232	2000	2000	2000	2000	5
519	20241108	125100	352442232	2000	2000	2000	2000	0
520	20241108	125000	352442232	2000	2000	2000	2000	1398
521	20241108	124900	349646232	2000	2000	2000	2000	13
522	20241108	124800	349620232	2005	2005	2005	2005	0
523	20241108	124700	349620232	2005	2005	2005	2005	0
524	20241108	124600	349620232	2005	2005	2005	2005	0
525	20241108	124500	349620232	2005	2005	2005	2005	0
526	20241108	124400	349620232	2005	2005	2005	2005	0
527	20241108	124300	349620232	2005	2000	2005	2000	120
528	20241108	124200	349379982	2005	2005	2005	2005	0
529	20241108	124100	349379982	2005	2005	2005	2005	0
530	20241108	124000	349379982	2005	2005	2005	2005	0
531	20241108	123900	349379982	2005	2005	2005	2005	70
532	20241108	123800	349239632	2005	2005	2005	2005	0
533	20241108	123700	349239632	2005	2005	2005	2005	0
534	20241108	123600	349239632	2005	2005	2005	2005	0
535	20241108	123500	349239632	2005	2005	2005	2005	0
536	20241108	123400	349239632	2005	2005	2005	2005	0
537	20241108	123300	349239632	2005	2005	2005	2005	0
538	20241108	123200	349239632	2005	2005	2005	2005	0
539	20241108	123100	349239632	2005	2005	2005	2005	0
540	20241108	123000	349239632	2005	2005	2005	2005	0
541	20241108	122900	349239632	2005	2005	2005	2005	0
542	20241108	122800	349239632	2005	2005	2005	2005	0
543	20241108	122700	349239632	2005	2005	2005	2005	0
544	20241108	122600	349239632	2005	2005	2005	2005	1
545	20241108	122500	349237627	2010	2010	2010	2010	0
546	20241108	122400	349237627	2010	2010	2010	2010	0
547	20241108	122300	349237627	2010	2010	2010	2010	0
548	20241108	122200	349237627	2010	1998	2010	1998	12
549	20241108	122100	349213591	1998	1998	1998	1998	57
550	20241108	122000	349099705	1998	1998	1998	1998	27
551	20241108	121900	349045759	2010	1998	2010	1998	307
552	20241108	121800	348431197	1999	1999	1999	1999	0
553	20241108	121700	348431197	1999	1998	2010	1998	234
554	20241108	121600	347963650	1998	1999	1999	1998	850
555	20241108	121500	346265038	1999	2005	2010	1999	32
556	20241108	121400	346200879	2010	2010	2010	2010	0
557	20241108	121300	346200879	2010	2010	2010	2010	0
558	20241108	121200	346200879	2010	2010	2010	2010	3
559	20241108	121100	346194849	2010	2010	2010	2010	0
560	20241108	121000	346194849	2010	2010	2010	2010	0
561	20241108	120900	346194849	2010	2010	2010	2010	5
562	20241108	120800	346184799	2010	2010	2010	2010	1
563	20241108	120700	346182789	2000	2005	2005	2000	1342
564	20241108	120600	343498579	2005	2010	2010	2005	2
565	20241108	120500	343494564	2005	2005	2005	2005	7
566	20241108	120400	343480529	2005	2005	2005	2005	50
567	20241108	120300	343380279	2005	2005	2005	2005	0
568	20241108	120200	343380279	2005	2005	2005	2005	0
569	20241108	120100	343380279	2005	2005	2005	2005	500
570	20241108	120000	342377779	2005	2005	2005	2005	22
571	20241108	115900	342333669	2005	2005	2005	2005	0
572	20241108	115800	342333669	2005	2005	2005	2005	0
573	20241108	115700	342333669	2005	2005	2005	2005	0
574	20241108	115600	342333669	2005	2005	2005	2005	0
575	20241108	115500	342333669	2005	2005	2005	2005	0
576	20241108	115400	342333669	2005	2005	2005	2005	15
577	20241108	115300	342303594	2005	2005	2005	2005	5
578	20241108	115200	342293569	2005	2005	2005	2005	11
579	20241108	115100	342271514	2005	2005	2005	2005	1
580	20241108	115000	342269509	2005	2005	2005	2005	1
581	20241108	114900	342267504	2005	2005	2005	2005	300
582	20241108	114800	341666004	2005	2005	2005	2005	5
583	20241108	114700	341655979	2005	2005	2005	2005	1
584	20241108	114600	341653974	2005	2005	2005	2005	163
585	20241108	114500	341327159	2005	2005	2005	2005	3
586	20241108	114400	341321144	2000	2000	2000	2000	6
587	20241108	114300	341309144	2000	2005	2005	2000	140
588	20241108	114200	341028644	2005	2005	2005	2005	0
589	20241108	114100	341028644	2005	2005	2005	2005	0
590	20241108	114000	341028644	2005	2005	2005	2005	0
591	20241108	113900	341028644	2005	2005	2005	2005	0
592	20241108	113800	341028644	2005	2005	2005	2005	60
593	20241108	113700	340908344	2005	2005	2005	2005	20
594	20241108	113600	340868244	2000	2000	2000	2000	0
595	20241108	113500	340868244	2000	2000	2000	2000	0
596	20241108	113400	340868244	2000	2000	2000	2000	0
597	20241108	113300	340868244	2000	2000	2000	2000	0
598	20241108	113200	340868244	2000	2000	2000	2000	130
599	20241108	113100	340608244	2000	2000	2000	2000	0
600	20241108	113000	340608244	2000	2000	2000	2000	277
601	20241108	112900	340054244	2000	2000	2000	2000	0
602	20241108	112800	340054244	2000	2000	2000	2000	20
603	20241108	112700	340014244	2005	2005	2005	2005	1
604	20241108	112600	340012239	2000	2000	2000	2000	20
605	20241108	112500	339972239	1999	1999	1999	1999	413
606	20241108	112400	339146652	1999	1999	1999	1999	100
607	20241108	112300	338946752	1999	2000	2000	1999	11
608	20241108	112200	338924761	2000	2000	2000	2000	788
609	20241108	112100	337348761	2000	2000	2000	2000	1
610	20241108	112000	337346761	2005	2005	2005	2005	0
611	20241108	111900	337346761	2005	2005	2005	2005	0
612	20241108	111800	337346761	2005	2005	2005	2005	0
613	20241108	111700	337346761	2005	2005	2005	2005	0
614	20241108	111600	337346761	2005	2005	2005	2005	2
615	20241108	111500	337342751	2005	2005	2005	2005	0
616	20241108	111400	337342751	2005	2005	2005	2005	0
617	20241108	111300	337342751	2005	2005	2005	2005	1
618	20241108	111200	337340746	1997	1997	1997	1997	0
619	20241108	111100	337340746	1997	1998	1999	1997	4026
620	20241108	111000	329299914	1999	2000	2000	1999	1869
621	20241108	110900	325563549	2000	2000	2000	2000	0
622	20241108	110800	325563549	2000	2000	2000	2000	0
623	20241108	110700	325563549	2000	2000	2000	2000	0
624	20241108	110600	325563549	2000	2000	2000	2000	0
625	20241108	110500	325563549	2000	2000	2000	2000	2
626	20241108	110400	325559549	2000	2000	2000	2000	500
627	20241108	110300	324559549	2000	2000	2000	2000	0
628	20241108	110200	324559549	2000	2000	2000	2000	1240
629	20241108	110100	322079549	2005	2005	2005	2005	100
630	20241108	110000	321879049	2000	2000	2000	2000	0
631	20241108	105900	321879049	2000	2000	2000	2000	201
632	20241108	105800	321477049	2005	2005	2005	2005	0
633	20241108	105700	321477049	2005	2005	2005	2005	100
634	20241108	105600	321276549	2010	2010	2010	2010	0
635	20241108	105500	321276549	2010	2000	2010	2000	4300
636	20241108	105400	312641974	2000	2000	2000	2000	210
637	20241108	105300	312221974	2000	2000	2000	2000	7
638	20241108	105200	312207974	2000	2000	2000	2000	0
639	20241108	105100	312207974	2000	2000	2000	2000	0
640	20241108	105000	312207974	2000	2000	2000	2000	0
641	20241108	104900	312207974	2000	2000	2000	2000	0
642	20241108	104800	312207974	2000	2000	2000	2000	35
643	20241108	104700	312137974	2000	2000	2000	2000	6
644	20241108	104600	312125974	2000	2000	2000	2000	1670
645	20241108	104500	308785974	2005	2005	2005	2005	0
646	20241108	104400	308785974	2005	2005	2005	2005	245
647	20241108	104300	308294749	2005	2005	2005	2005	1
648	20241108	104200	308292744	2010	2010	2010	2010	0
649	20241108	104100	308292744	2010	2010	2010	2010	480
650	20241108	104000	307327944	2010	2010	2010	2010	40
651	20241108	103900	307247544	2010	2010	2010	2010	200
652	20241108	103800	306845544	2010	2005	2010	2005	252
653	20241108	103700	306340064	2000	2000	2000	2000	0
654	20241108	103600	306340064	2000	2005	2005	2000	773
655	20241108	103500	304794059	2005	2005	2005	2005	0
656	20241108	103400	304794059	2005	2005	2005	2005	200
657	20241108	103300	304393059	2010	2010	2010	2010	0
658	20241108	103200	304393059	2010	2005	2010	2005	256
659	20241108	103100	303878549	2005	2005	2005	2005	8
660	20241108	103000	303862509	2000	2000	2000	2000	0
661	20241108	102900	303862509	2000	2000	2000	2000	167
662	20241108	102800	303528509	2000	2000	2000	2000	1000
663	20241108	102700	301528509	2000	2005	2005	2000	672
664	20241108	102600	300181164	2005	2005	2005	2005	2
665	20241108	102500	300177154	2005	2005	2005	2005	0
666	20241108	102400	300177154	2005	2005	2005	2005	0
667	20241108	102300	300177154	2005	2005	2005	2005	0
668	20241108	102200	300177154	2005	2000	2005	2000	91
669	20241108	102100	299995119	2000	2000	2000	2000	0
670	20241108	102000	299995119	2000	2000	2000	2000	283
671	20241108	101900	299429119	2000	2000	2000	2000	0
672	20241108	101800	299429119	2000	2000	2000	2000	250
673	20241108	101700	298929119	2010	2010	2010	2010	0
674	20241108	101600	298929119	2010	2010	2010	2010	0
675	20241108	101500	298929119	2010	2010	2010	2010	0
676	20241108	101400	298929119	2010	2010	2010	2010	0
677	20241108	101300	298929119	2010	2010	2010	2010	0
678	20241108	101200	298929119	2010	2010	2010	2010	1
679	20241108	101100	298927109	2000	2000	2000	2000	518
680	20241108	101000	297891109	2000	2005	2005	2000	12
681	20241108	100900	297867059	2010	2010	2010	2010	50
682	20241108	100800	297766559	2010	2010	2010	2010	0
683	20241108	100700	297766559	2010	2010	2010	2010	0
684	20241108	100600	297766559	2010	2010	2010	2010	1
685	20241108	100500	297764549	2000	2000	2000	2000	762
686	20241108	100400	296240549	1998	2000	2000	1998	8093
687	20241108	100300	280056109	2005	2000	2005	2000	168
688	20241108	100200	279720104	2005	2005	2005	2005	24
689	20241108	100100	279671984	2005	2010	2010	2005	5940
690	20241108	100000	267762134	2010	2010	2010	2010	20
691	20241108	095900	267721934	2010	2010	2010	2010	0
692	20241108	095800	267721934	2010	2010	2010	2010	0
693	20241108	095700	267721934	2010	2005	2010	2005	189
694	20241108	095600	267342974	2010	2010	2010	2010	700
695	20241108	095500	265935974	2005	2005	2005	2005	0
696	20241108	095400	265935974	2005	2005	2005	2005	96
697	20241108	095300	265743494	2005	2005	2005	2005	0
698	20241108	095200	265743494	2005	2010	2010	2005	111
699	20241108	095100	265520889	2010	2010	2010	2010	2000
700	20241108	095000	261500889	2010	2010	2010	2010	397
701	20241108	094900	260702919	2015	2010	2015	2010	837
702	20241108	094800	259020544	2010	2015	2015	2010	853
703	20241108	094700	257305944	2010	2010	2010	2010	1000
704	20241108	094600	255295944	2010	2010	2010	2010	0
705	20241108	094500	255295944	2010	2010	2010	2010	28
706	20241108	094400	255239664	2015	2015	2015	2015	22
707	20241108	094300	255195334	2015	2015	2015	2015	103
708	20241108	094200	254987789	2015	2015	2015	2015	10
709	20241108	094100	254967639	2015	2015	2015	2015	0
710	20241108	094000	254967639	2015	2015	2015	2015	1
711	20241108	093900	254965624	2015	2015	2015	2015	0
712	20241108	093800	254965624	2015	2015	2015	2015	0
713	20241108	093700	254965624	2015	2010	2015	2010	2
714	20241108	093600	254961599	2010	2010	2010	2010	29
715	20241108	093500	254903309	2010	2010	2010	2010	100
716	20241108	093400	254702309	2010	2005	2010	2005	31
717	20241108	093300	254640149	2015	2015	2015	2015	0
718	20241108	093200	254640149	2015	2015	2015	2015	170
719	20241108	093100	254297599	2020	2020	2020	2020	80
720	20241108	093000	254135999	2020	2005	2020	2005	265
721	20241108	092900	253601674	2005	2005	2005	2005	0
722	20241108	092800	253601674	2005	2005	2005	2005	0
723	20241108	092700	253601674	2005	2005	2010	2005	488
724	20241108	092600	252623184	2005	2005	2005	2005	21
725	20241108	092500	252581079	2005	2010	2010	2005	523
726	20241108	092400	251530329	2010	2010	2010	2005	1782
727	20241108	092300	247951619	2020	2025	2025	2020	379
728	20241108	092200	247184159	2025	2015	2025	2015	1538
729	20241108	092100	244084079	2015	2025	2025	2015	302
730	20241108	092000	243475049	2025	2020	2025	2015	2011
731	20241108	091900	239417154	2020	2020	2020	2020	902
732	20241108	091800	237595114	2025	2025	2025	2020	3584
733	20241108	091700	230337684	2025	2030	2030	2025	919
734	20241108	091600	228474209	2025	2025	2025	2020	361
735	20241108	091500	227743754	2030	2030	2035	2030	3540
736	20241108	091400	220557519	2030	2010	2030	2000	10337
737	20241108	091300	199707004	2010	1998	2010	1998	173
738	20241108	091200	199359286	1998	2000	2010	1998	10420
739	20241108	091100	178528241	2005	2015	2020	2005	1025
740	20241108	091000	176463616	2010	1985	2025	1985	28691
741	20241108	090900	119027154	1900	1900	1900	1900	0
742	20241108	090800	119027154	1900	1900	1900	1900	0
743	20241108	090700	119027154	1900	2015	2020	1900	46418
744	20241108	090600	27860199	2015	2020	2020	2015	116
745	20241108	090500	27626434	2020	2015	2025	2015	1000
746	20241108	090400	25607104	2015	2010	2015	2010	4225
747	20241108	090300	17103714	2000	2000	2000	2000	0
748	20241108	090200	17103714	2000	2000	2000	2000	423
749	20241108	090100	16257714	2010	2010	2010	2005	2193
750	20241108	090000	11849794	2000	1991	2015	1991	5936