KissMeData/003520/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	184000	196247140	1994	1994	1994	1994	2112
3	20250102	183900	196247140	1994	1994	1994	1994	0
4	20250102	183800	196247140	1994	1994	1994	1994	0
5	20250102	183700	196247140	1994	1994	1994	1994	0
6	20250102	183600	196247140	1994	1994	1994	1994	0
7	20250102	183500	196247140	1994	1994	1994	1994	0
8	20250102	183400	196247140	1994	1994	1994	1994	0
9	20250102	183300	196247140	1994	1994	1994	1994	0
10	20250102	183200	196247140	1994	1994	1994	1994	0
11	20250102	183100	196247140	1994	1994	1994	1994	0
12	20250102	183000	196247140	1994	1994	1994	1994	0
13	20250102	182900	196247140	1994	1994	1994	1994	0
14	20250102	182800	196247140	1994	1994	1994	1994	0
15	20250102	182700	196247140	1994	1994	1994	1994	0
16	20250102	182600	196247140	1994	1994	1994	1994	0
17	20250102	182500	196247140	1994	1994	1994	1994	0
18	20250102	182400	196247140	1994	1994	1994	1994	0
19	20250102	182300	196247140	1994	1994	1994	1994	0
20	20250102	182200	196247140	1994	1994	1994	1994	0
21	20250102	182100	196247140	1994	1994	1994	1994	0
22	20250102	182000	196247140	1994	1994	1994	1994	0
23	20250102	181900	196247140	1994	1994	1994	1994	0
24	20250102	181800	196247140	1994	1994	1994	1994	0
25	20250102	181700	196247140	1994	1994	1994	1994	0
26	20250102	181600	196247140	1994	1994	1994	1994	0
27	20250102	181500	196247140	1994	1994	1994	1994	0
28	20250102	181400	196247140	1994	1994	1994	1994	0
29	20250102	181300	196247140	1994	1994	1994	1994	0
30	20250102	181200	196247140	1994	1994	1994	1994	0
31	20250102	181100	196247140	1994	1994	1994	1994	0
32	20250102	181000	196247140	1994	1994	1994	1994	2112
33	20250102	180900	196247140	1994	1994	1994	1994	0
34	20250102	180800	196247140	1994	1994	1994	1994	0
35	20250102	180700	196247140	1994	1994	1994	1994	0
36	20250102	180600	196247140	1994	1994	1994	1994	0
37	20250102	180500	196247140	1994	1994	1994	1994	0
38	20250102	180400	196247140	1994	1994	1994	1994	0
39	20250102	180300	196247140	1994	1994	1994	1994	0
40	20250102	180200	196247140	1994	1994	1994	1994	0
41	20250102	180100	196247140	1994	1994	1994	1994	0
42	20250102	180000	196247140	1994	1994	1994	1994	0
43	20250102	175900	196247140	1994	1994	1994	1994	0
44	20250102	175800	196247140	1994	1994	1994	1994	0
45	20250102	175700	196247140	1994	1994	1994	1994	0
46	20250102	175600	196247140	1994	1994	1994	1994	0
47	20250102	175500	196247140	1994	1994	1994	1994	0
48	20250102	175400	196247140	1994	1994	1994	1994	0
49	20250102	175300	196247140	1994	1994	1994	1994	0
50	20250102	175200	196247140	1994	1994	1994	1994	0
51	20250102	175100	196247140	1994	1994	1994	1994	0
52	20250102	175000	196247140	1994	1994	1994	1994	0
53	20250102	174900	196247140	1994	1994	1994	1994	0
54	20250102	174800	196247140	1994	1994	1994	1994	0
55	20250102	174700	196247140	1994	1994	1994	1994	0
56	20250102	174600	196247140	1994	1994	1994	1994	0
57	20250102	174500	196247140	1994	1994	1994	1994	0
58	20250102	174400	196247140	1994	1994	1994	1994	0
59	20250102	174300	196247140	1994	1994	1994	1994	0
60	20250102	174200	196247140	1994	1994	1994	1994	0
61	20250102	174100	196247140	1994	1994	1994	1994	0
62	20250102	174000	196247140	1994	1994	1994	1994	2112
63	20250102	173900	196247140	1994	1994	1994	1994	0
64	20250102	173800	196247140	1994	1994	1994	1994	0
65	20250102	173700	196247140	1994	1994	1994	1994	0
66	20250102	173600	196247140	1994	1994	1994	1994	0
67	20250102	173500	196247140	1994	1994	1994	1994	0
68	20250102	173400	196247140	1994	1994	1994	1994	0
69	20250102	173300	196247140	1994	1994	1994	1994	0
70	20250102	173200	196247140	1994	1994	1994	1994	0
71	20250102	173100	196247140	1994	1994	1994	1994	0
72	20250102	173000	196247140	1994	1994	1994	1994	0
73	20250102	172900	196247140	1994	1994	1994	1994	0
74	20250102	172800	196247140	1994	1994	1994	1994	0
75	20250102	172700	196247140	1994	1994	1994	1994	0
76	20250102	172600	196247140	1994	1994	1994	1994	0
77	20250102	172500	196247140	1994	1994	1994	1994	0
78	20250102	172400	196247140	1994	1994	1994	1994	0
79	20250102	172300	196247140	1994	1994	1994	1994	0
80	20250102	172200	196247140	1994	1994	1994	1994	0
81	20250102	172100	196247140	1994	1994	1994	1994	0
82	20250102	172000	196247140	1994	1994	1994	1994	0
83	20250102	171900	196247140	1994	1994	1994	1994	0
84	20250102	171800	196247140	1994	1994	1994	1994	0
85	20250102	171700	196247140	1994	1994	1994	1994	0
86	20250102	171600	196247140	1994	1994	1994	1994	0
87	20250102	171500	196247140	1994	1994	1994	1994	0
88	20250102	171400	196247140	1994	1994	1994	1994	0
89	20250102	171300	196247140	1994	1994	1994	1994	0
90	20250102	171200	196247140	1994	1994	1994	1994	0
91	20250102	171100	196247140	1994	1994	1994	1994	0
92	20250102	171000	196247140	1994	1994	1994	1994	2112
93	20250102	170900	196247140	1994	1994	1994	1994	0
94	20250102	170800	196247140	1994	1994	1994	1994	0
95	20250102	170700	196247140	1994	1994	1994	1994	0
96	20250102	170600	196247140	1994	1994	1994	1994	0
97	20250102	170500	196247140	1994	1994	1994	1994	0
98	20250102	170400	196247140	1994	1994	1994	1994	0
99	20250102	170300	196247140	1994	1994	1994	1994	0
100	20250102	170200	196247140	1994	1994	1994	1994	0
101	20250102	170100	196247140	1994	1994	1994	1994	0
102	20250102	170000	196247140	1994	1994	1994	1994	0
103	20250102	165900	196247140	1994	1994	1994	1994	0
104	20250102	165800	196247140	1994	1994	1994	1994	0
105	20250102	165700	196247140	1994	1994	1994	1994	0
106	20250102	165600	196247140	1994	1994	1994	1994	0
107	20250102	165500	196247140	1994	1994	1994	1994	0
108	20250102	165400	196247140	1994	1994	1994	1994	0
109	20250102	165300	196247140	1994	1994	1994	1994	0
110	20250102	165200	196247140	1994	1994	1994	1994	0
111	20250102	165100	196247140	1994	1994	1994	1994	0
112	20250102	165000	196247140	1994	1994	1994	1994	0
113	20250102	164900	196247140	1994	1994	1994	1994	0
114	20250102	164800	196247140	1994	1994	1994	1994	0
115	20250102	164700	196247140	1994	1994	1994	1994	0
116	20250102	164600	196247140	1994	1994	1994	1994	0
117	20250102	164500	196247140	1994	1994	1994	1994	0
118	20250102	164400	196247140	1994	1994	1994	1994	0
119	20250102	164300	196247140	1994	1994	1994	1994	0
120	20250102	164200	196247140	1994	1994	1994	1994	0
121	20250102	164100	196247140	1994	1994	1994	1994	0
122	20250102	164000	196247140	1994	1994	1994	1994	2112
123	20250102	163900	196247140	1994	1994	1994	1994	0
124	20250102	163800	196247140	1994	1994	1994	1994	0
125	20250102	163700	196247140	1994	1994	1994	1994	0
126	20250102	163600	196247140	1994	1994	1994	1994	0
127	20250102	163500	196247140	1994	1994	1994	1994	0
128	20250102	163400	196247140	1994	1994	1994	1994	0
129	20250102	163300	196247140	1994	1994	1994	1994	0
130	20250102	163200	196247140	1994	1994	1994	1994	0
131	20250102	163100	196247140	1994	1994	1994	1994	0
132	20250102	163000	196247140	1994	1994	1994	1994	0
133	20250102	162900	196247140	1994	1994	1994	1994	0
134	20250102	162800	196247140	1994	1994	1994	1994	0
135	20250102	162700	196247140	1994	1994	1994	1994	0
136	20250102	162600	196247140	1994	1994	1994	1994	0
137	20250102	162500	196247140	1994	1994	1994	1994	0
138	20250102	162400	196247140	1994	1994	1994	1994	0
139	20250102	162300	196247140	1994	1994	1994	1994	0
140	20250102	162200	196247140	1994	1994	1994	1994	0
141	20250102	162100	196247140	1994	1994	1994	1994	0
142	20250102	162000	196247140	1994	1994	1994	1994	0
143	20250102	161900	196247140	1994	1994	1994	1994	0
144	20250102	161800	196247140	1994	1994	1994	1994	0
145	20250102	161700	196247140	1994	1994	1994	1994	0
146	20250102	161600	196247140	1994	1994	1994	1994	0
147	20250102	161500	196247140	1994	1994	1994	1994	0
148	20250102	161400	196247140	1994	1994	1994	1994	0
149	20250102	161300	196247140	1994	1994	1994	1994	0
150	20250102	161200	196247140	1994	1994	1994	1994	0
151	20250102	161100	196247140	1994	1994	1994	1994	0
152	20250102	161000	196247140	1994	1994	1994	1994	2112
153	20250102	160900	196247140	1994	1994	1994	1994	0
154	20250102	160800	196247140	1994	1994	1994	1994	0
155	20250102	160700	196247140	1994	1994	1994	1994	0
156	20250102	160600	196247140	1994	1994	1994	1994	0
157	20250102	160500	196247140	1994	1994	1994	1994	0
158	20250102	160400	196247140	1994	1994	1994	1994	0
159	20250102	160300	196247140	1994	1994	1994	1994	0
160	20250102	160200	196247140	1994	1994	1994	1994	0
161	20250102	160100	196247140	1994	1994	1994	1994	0
162	20250102	160000	196247140	1994	1994	1994	1994	0
163	20250102	155900	196247140	1994	1994	1994	1994	0
164	20250102	155800	196247140	1994	1994	1994	1994	0
165	20250102	155700	196247140	1994	1994	1994	1994	0
166	20250102	155600	196247140	1994	1994	1994	1994	0
167	20250102	155500	196247140	1994	1994	1994	1994	0
168	20250102	155400	196247140	1994	1994	1994	1994	0
169	20250102	155300	196247140	1994	1994	1994	1994	0
170	20250102	155200	196247140	1994	1994	1994	1994	0
171	20250102	155100	196247140	1994	1994	1994	1994	0
172	20250102	155000	196247140	1994	1994	1994	1994	0
173	20250102	154900	196247140	1994	1994	1994	1994	0
174	20250102	154800	196247140	1994	1994	1994	1994	0
175	20250102	154700	196247140	1994	1994	1994	1994	0
176	20250102	154600	196247140	1994	1994	1994	1994	0
177	20250102	154500	196247140	1994	1994	1994	1994	0
178	20250102	154400	196247140	1994	1994	1994	1994	0
179	20250102	154300	196247140	1994	1994	1994	1994	0
180	20250102	154200	196247140	1994	1994	1994	1994	0
181	20250102	154100	196247140	1994	1994	1994	1994	0
182	20250102	154000	196247140	1994	1994	1994	1994	2112
183	20250102	153900	196247140	1994	1994	1994	1994	0
184	20250102	153800	196247140	1994	1994	1994	1994	0
185	20250102	153700	196247140	1994	1994	1994	1994	0
186	20250102	153600	196247140	1994	1994	1994	1994	0
187	20250102	153500	196247140	1994	1994	1994	1994	0
188	20250102	153400	196247140	1994	1994	1994	1994	0
189	20250102	153300	196247140	1994	1994	1994	1994	0
190	20250102	153200	196247140	1994	1994	1994	1994	0
191	20250102	153100	196247140	1994	1994	1994	1994	0
192	20250102	153000	196247140	1994	1994	1994	1994	2112
193	20250102	152900	192035812	1993	1993	1993	1993	0
194	20250102	152800	192035812	1993	1993	1993	1993	0
195	20250102	152700	192035812	1993	1993	1993	1993	0
196	20250102	152600	192035812	1993	1993	1993	1993	0
197	20250102	152500	192035812	1993	1993	1993	1993	0
198	20250102	152400	192035812	1993	1993	1993	1993	0
199	20250102	152300	192035812	1993	1993	1993	1993	0
200	20250102	152200	192035812	1993	1993	1993	1993	0
201	20250102	152100	192035812	1993	1993	1993	1993	0
202	20250102	152000	192035812	1993	1993	1993	1993	0
203	20250102	151900	192035812	1993	1993	1993	1993	1
204	20250102	151800	192033819	1989	1993	1993	1989	26
205	20250102	151700	191982033	1993	1989	1993	1989	13
206	20250102	151600	191956164	1993	1993	1993	1993	0
207	20250102	151500	191956164	1993	1992	1993	1992	176
208	20250102	151400	191605397	1993	1993	1993	1993	0
209	20250102	151300	191605397	1993	1990	1993	1990	15
210	20250102	151200	191575530	1990	1992	1992	1990	24
211	20250102	151100	191527760	1992	1992	1992	1992	8
212	20250102	151000	191511824	1993	1992	1993	1992	2529
213	20250102	150900	186474053	1989	1989	1989	1989	0
214	20250102	150800	186474053	1989	1989	1989	1989	0
215	20250102	150700	186474053	1989	1989	1989	1989	21
216	20250102	150600	186432284	1992	1992	1992	1992	0
217	20250102	150500	186432284	1992	1992	1992	1992	0
218	20250102	150400	186432284	1992	1992	1992	1992	0
219	20250102	150300	186432284	1992	1990	1992	1990	1580
220	20250102	150200	183288082	1990	1992	1992	1990	504
221	20250102	150100	182285117	1990	1992	1992	1990	51
222	20250102	150000	182183625	1992	1992	1992	1992	0
223	20250102	145900	182183625	1992	1992	1992	1992	11
224	20250102	145800	182161713	1992	1992	1992	1992	502
225	20250102	145700	181161729	1992	1992	1992	1992	1
226	20250102	145600	181159737	1990	1990	1990	1990	0
227	20250102	145500	181159737	1990	1990	1990	1990	2
228	20250102	145400	181155757	1992	1992	1992	1992	0
229	20250102	145300	181155757	1992	1992	1992	1992	1
230	20250102	145200	181153765	1990	1990	1990	1990	0
231	20250102	145100	181153765	1990	1990	1990	1990	0
232	20250102	145000	181153765	1990	1990	1990	1990	24
233	20250102	144900	181106005	1990	1990	1990	1990	0
234	20250102	144800	181106005	1990	1990	1990	1990	0
235	20250102	144700	181106005	1990	1990	1990	1990	0
236	20250102	144600	181106005	1990	1990	1990	1990	0
237	20250102	144500	181106005	1990	1990	1990	1990	0
238	20250102	144400	181106005	1990	1990	1990	1990	0
239	20250102	144300	181106005	1990	1990	1990	1990	0
240	20250102	144200	181106005	1990	1992	1992	1990	242
241	20250102	144100	180624423	1990	1990	1990	1990	0
242	20250102	144000	180624423	1990	1990	1990	1990	0
243	20250102	143900	180624423	1990	1990	1990	1990	0
244	20250102	143800	180624423	1990	1990	1990	1990	0
245	20250102	143700	180624423	1990	1990	1990	1990	141
246	20250102	143600	180343833	1990	1990	1990	1990	0
247	20250102	143500	180343833	1990	1990	1990	1990	1
248	20250102	143400	180341843	1988	1988	1988	1988	0
249	20250102	143300	180341843	1988	1988	1988	1988	0
250	20250102	143200	180341843	1988	1988	1988	1988	30
251	20250102	143100	180282203	1987	1987	1987	1987	0
252	20250102	143000	180282203	1987	1989	1989	1987	300
253	20250102	142900	179686091	1990	1990	1990	1990	1
254	20250102	142800	179684101	1990	1990	1990	1990	0
255	20250102	142700	179684101	1990	1990	1990	1990	0
256	20250102	142600	179684101	1990	1990	1990	1990	1
257	20250102	142500	179682111	1989	1989	1989	1989	0
258	20250102	142400	179682111	1989	1989	1989	1989	0
259	20250102	142300	179682111	1989	1989	1989	1989	4
260	20250102	142200	179674155	1989	1989	1989	1989	0
261	20250102	142100	179674155	1989	1989	1989	1989	0
262	20250102	142000	179674155	1989	1989	1989	1989	0
263	20250102	141900	179674155	1989	1989	1989	1989	0
264	20250102	141800	179674155	1989	1989	1989	1989	0
265	20250102	141700	179674155	1989	1989	1989	1989	0
266	20250102	141600	179674155	1989	1989	1989	1989	1
267	20250102	141500	179672166	1987	1987	1987	1987	107
268	20250102	141400	179459557	1990	1990	1990	1990	0
269	20250102	141300	179459557	1990	1990	1990	1990	0
270	20250102	141200	179459557	1990	1990	1990	1990	0
271	20250102	141100	179459557	1990	1990	1990	1990	0
272	20250102	141000	179459557	1990	1989	1990	1989	2
273	20250102	140900	179455578	1987	1987	1987	1987	332
274	20250102	140800	178795894	1987	1987	1987	1987	0
275	20250102	140700	178795894	1987	1987	1987	1987	0
276	20250102	140600	178795894	1987	1987	1987	1987	0
277	20250102	140500	178795894	1987	1986	1987	1985	1700
278	20250102	140400	175420112	1986	1986	1986	1986	36
279	20250102	140300	175348616	1988	1988	1988	1988	0
280	20250102	140200	175348616	1988	1988	1988	1988	0
281	20250102	140100	175348616	1988	1988	1988	1988	219
282	20250102	140000	174913244	1988	1988	1988	1988	4
283	20250102	135900	174905292	1988	1988	1988	1988	24
284	20250102	135800	174857580	1987	1987	1987	1987	420
285	20250102	135700	174023040	1987	1988	1988	1987	7
286	20250102	135600	174009125	1987	1988	1988	1987	508
287	20250102	135500	172999712	1988	1988	1988	1988	75
288	20250102	135400	172850612	1989	1989	1989	1989	1
289	20250102	135300	172848623	1989	1989	1989	1989	6
290	20250102	135200	172836689	1988	1991	1991	1988	2076
291	20250102	135100	168708511	1991	1991	1991	1991	0
292	20250102	135000	168708511	1991	1991	1991	1991	10
293	20250102	134900	168688601	1992	1992	1992	1992	0
294	20250102	134800	168688601	1992	1992	1992	1992	10
295	20250102	134700	168668681	1992	1992	1992	1992	2
296	20250102	134600	168664697	1992	1992	1992	1992	39
297	20250102	134500	168587009	1992	1992	1992	1992	0
298	20250102	134400	168587009	1992	1992	1992	1992	3
299	20250102	134300	168581033	1992	1992	1992	1992	1
300	20250102	134200	168579041	1992	1991	1992	1991	51
301	20250102	134100	168477450	1992	1992	1992	1992	6
302	20250102	134000	168465498	1991	1991	1992	1991	5
303	20250102	133900	168455541	1992	1992	1992	1989	1022
304	20250102	133800	166422328	1992	1992	1992	1992	12
305	20250102	133700	166398424	1991	1991	1991	1991	490
306	20250102	133600	165422834	1992	1992	1992	1992	0
307	20250102	133500	165422834	1992	1992	1992	1992	0
308	20250102	133400	165422834	1992	1992	1992	1992	0
309	20250102	133300	165422834	1992	1992	1992	1992	0
310	20250102	133200	165422834	1992	1992	1992	1992	0
311	20250102	133100	165422834	1992	1992	1992	1992	5
312	20250102	133000	165412874	1992	1992	1992	1992	0
313	20250102	132900	165412874	1992	1990	1992	1990	111
314	20250102	132800	165191966	1992	1992	1992	1992	0
315	20250102	132700	165191966	1992	1992	1992	1992	0
316	20250102	132600	165191966	1992	1992	1992	1992	0
317	20250102	132500	165191966	1992	1992	1992	1992	0
318	20250102	132400	165191966	1992	1992	1992	1992	0
319	20250102	132300	165191966	1992	1992	1992	1992	1
320	20250102	132200	165189974	1992	1992	1992	1992	0
321	20250102	132100	165189974	1992	1992	1992	1992	300
322	20250102	132000	164592374	1992	1992	1992	1992	0
323	20250102	131900	164592374	1992	1992	1992	1992	0
324	20250102	131800	164592374	1992	1992	1992	1992	0
325	20250102	131700	164592374	1992	1990	1992	1990	11
326	20250102	131600	164570478	1992	1992	1992	1992	0
327	20250102	131500	164570478	1992	1992	1992	1992	0
328	20250102	131400	164570478	1992	1992	1992	1992	0
329	20250102	131300	164570478	1992	1992	1992	1992	0
330	20250102	131200	164570478	1992	1990	1992	1990	75
331	20250102	131100	164421226	1991	1992	1992	1991	54
332	20250102	131000	164313709	1992	1992	1992	1992	0
333	20250102	130900	164313709	1992	1992	1992	1992	2
334	20250102	130800	164309725	1992	1992	1992	1992	2
335	20250102	130700	164305741	1992	1992	1992	1992	0
336	20250102	130600	164305741	1992	1992	1992	1992	10
337	20250102	130500	164285821	1992	1991	1992	1991	2115
338	20250102	130400	160074855	1992	1992	1992	1992	19
339	20250102	130300	160037007	1992	1992	1992	1992	0
340	20250102	130200	160037007	1992	1992	1992	1992	1
341	20250102	130100	160035015	1992	1992	1992	1992	0
342	20250102	130000	160035015	1992	1992	1992	1992	0
343	20250102	125900	160035015	1992	1991	1992	1991	103
344	20250102	125800	159829939	1992	1991	1992	1991	206
345	20250102	125700	159419791	1992	1992	1992	1992	4
346	20250102	125600	159411823	1992	1992	1992	1992	0
347	20250102	125500	159411823	1992	1991	1992	1991	78
348	20250102	125400	159256521	1992	1992	1992	1992	3
349	20250102	125300	159250545	1992	1992	1992	1992	3
350	20250102	125200	159244569	1992	1992	1992	1992	7
351	20250102	125100	159230625	1992	1992	1992	1992	51
352	20250102	125000	159129033	1992	1992	1992	1992	4
353	20250102	124900	159121065	1992	1992	1992	1992	0
354	20250102	124800	159121065	1992	1992	1992	1992	3006
355	20250102	124700	153133113	1992	1992	1992	1992	243
356	20250102	124600	152649057	1992	1992	1992	1992	10
357	20250102	124500	152629137	1992	1992	1992	1992	4
358	20250102	124400	152621169	1992	1992	1992	1992	102
359	20250102	124300	152417985	1992	1991	1992	1991	174
360	20250102	124200	152071549	1991	1991	1991	1991	1
361	20250102	124100	152069558	1991	1991	1991	1991	5
362	20250102	124000	152059603	1991	1991	1991	1991	0
363	20250102	123900	152059603	1991	1991	1991	1991	104
364	20250102	123800	151852539	1991	1991	1991	1991	0
365	20250102	123700	151852539	1991	1991	1991	1991	4
366	20250102	123600	151844575	1991	1991	1991	1991	10
367	20250102	123500	151824665	1991	1991	1991	1991	4
368	20250102	123400	151816701	1991	1991	1991	1991	104
369	20250102	123300	151609637	1991	1991	1991	1991	0
370	20250102	123200	151609637	1991	1991	1991	1991	3
371	20250102	123100	151603664	1989	1989	1989	1989	0
372	20250102	123000	151603664	1989	1989	1991	1989	42
373	20250102	122900	151520118	1991	1991	1991	1991	0
374	20250102	122800	151520118	1991	1991	1991	1991	4
375	20250102	122700	151512154	1991	1991	1991	1991	156
376	20250102	122600	151201558	1991	1991	1991	1991	9
377	20250102	122500	151183639	1991	1991	1991	1991	4
378	20250102	122400	151175675	1991	1991	1991	1991	0
379	20250102	122300	151175675	1991	1991	1991	1991	4
380	20250102	122200	151167711	1991	1991	1991	1991	1
381	20250102	122100	151165720	1989	1991	1991	1989	2
382	20250102	122000	151161740	1991	1990	1991	1990	13
383	20250102	121900	151135858	1990	1991	1991	1990	25
384	20250102	121800	151086104	1990	1990	1990	1990	0
385	20250102	121700	151086104	1990	1991	1991	1990	504
386	20250102	121600	150083140	1991	1991	1991	1991	9
387	20250102	121500	150065221	1991	1991	1991	1991	0
388	20250102	121400	150065221	1991	1991	1991	1991	5
389	20250102	121300	150055266	1991	1991	1991	1991	0
390	20250102	121200	150055266	1991	1991	1991	1991	13
391	20250102	121100	150029383	1992	1992	1992	1992	2
392	20250102	121000	150025399	1992	1991	1992	1991	5
393	20250102	120900	150015440	1991	1991	1991	1991	51
394	20250102	120800	149913899	1991	1991	1991	1991	3
395	20250102	120700	149907926	1991	1991	1991	1991	3
396	20250102	120600	149901953	1991	1991	1991	1991	1
397	20250102	120500	149899962	1991	1991	1991	1991	5
398	20250102	120400	149890007	1991	1991	1991	1991	107
399	20250102	120300	149676970	1991	1991	1991	1991	9
400	20250102	120200	149659051	1991	1991	1991	1991	3
401	20250102	120100	149653078	1991	1991	1991	1991	10
402	20250102	120000	149633168	1991	1992	1992	1991	88
403	20250102	115900	149457877	1992	1991	1992	1991	5
404	20250102	115800	149447918	1991	1991	1991	1991	0
405	20250102	115700	149447918	1991	1990	1991	1989	73
406	20250102	115600	149302648	1989	1989	1989	1989	245
407	20250102	115500	148815343	1988	1988	1988	1988	0
408	20250102	115400	148815343	1988	1988	1988	1988	0
409	20250102	115300	148815343	1988	1989	1989	1988	310
410	20250102	115200	148198763	1989	1989	1989	1989	1276
411	20250102	115100	145660799	1990	1990	1990	1990	455
412	20250102	115000	144755349	1992	1992	1992	1992	264
413	20250102	114900	144229461	1992	1992	1992	1992	80
414	20250102	114800	144070101	1992	1992	1992	1992	4
415	20250102	114700	144062133	1992	1992	1992	1992	3
416	20250102	114600	144056157	1991	1991	1991	1991	601
417	20250102	114500	142859566	1991	1991	1991	1991	204
418	20250102	114400	142453402	1991	1991	1991	1991	0
419	20250102	114300	142453402	1991	1991	1991	1991	14
420	20250102	114200	142425528	1991	1991	1991	1991	300
421	20250102	114100	141828228	1991	1991	1991	1990	21
422	20250102	114000	141786436	1991	1991	1991	1991	0
423	20250102	113900	141786436	1991	1991	1991	1991	4
424	20250102	113800	141778472	1991	1991	1991	1991	0
425	20250102	113700	141778472	1991	1991	1991	1991	14
426	20250102	113600	141750598	1991	1991	1991	1991	3
427	20250102	113500	141744625	1991	1991	1991	1991	20
428	20250102	113400	141704805	1991	1991	1991	1991	4
429	20250102	113300	141696841	1989	1989	1989	1989	0
430	20250102	113200	141696841	1989	1989	1991	1989	3
431	20250102	113100	141690872	1987	1991	1991	1987	276
432	20250102	113000	141141414	1991	1991	1991	1991	54
433	20250102	112900	141033900	1991	1991	1991	1991	0
434	20250102	112800	141033900	1991	1991	1991	1991	4
435	20250102	112700	141025936	1991	1991	1991	1991	5
436	20250102	112600	141015981	1991	1991	1991	1991	0
437	20250102	112500	141015981	1991	1991	1991	1991	6
438	20250102	112400	141004035	1991	1991	1991	1991	7
439	20250102	112300	140990098	1989	1989	1989	1989	2
440	20250102	112200	140986120	1989	1989	1989	1989	0
441	20250102	112100	140986120	1989	1989	1989	1989	5
442	20250102	112000	140976175	1991	1991	1991	1991	0
443	20250102	111900	140976175	1991	1991	1991	1991	7
444	20250102	111800	140962238	1989	1989	1989	1989	1
445	20250102	111700	140960249	1989	1989	1989	1989	12
446	20250102	111600	140936381	1989	1987	1989	1987	6
447	20250102	111500	140924457	1987	1988	1988	1985	2943
448	20250102	111400	135079244	1987	1991	1991	1987	4173
449	20250102	111300	126776908	1990	1991	1992	1990	204
450	20250102	111200	126370744	1991	1990	1991	1990	104
451	20250102	111100	126163780	1990	1990	1990	1990	2
452	20250102	111000	126159800	1990	1990	1990	1990	2
453	20250102	110900	126155820	1990	1990	1990	1990	63
454	20250102	110800	126030450	1992	1992	1992	1992	6
455	20250102	110700	126018498	1988	1991	1991	1986	5098
456	20250102	110600	115885746	1992	1991	1992	1991	5
457	20250102	110500	115875787	1992	1991	1992	1991	64
458	20250102	110400	115748305	1992	1991	1992	1991	7
459	20250102	110300	115734363	1989	1991	1991	1989	112
460	20250102	110200	115511577	1991	1991	1991	1991	0
461	20250102	110100	115511577	1991	1991	1991	1991	376
462	20250102	110000	114762961	1993	1993	1993	1993	0
463	20250102	105900	114762961	1993	1993	1993	1993	4
464	20250102	105800	114754989	1993	1993	1993	1993	70
465	20250102	105700	114615479	1993	1993	1993	1993	67
466	20250102	105600	114481948	1991	1991	1991	1991	6
467	20250102	105500	114470002	1991	1991	1991	1991	78
468	20250102	105400	114314704	1993	1993	1993	1993	5
469	20250102	105300	114304739	1991	1991	1991	1991	0
470	20250102	105200	114304739	1991	1991	1993	1989	1012
471	20250102	105100	112291819	1989	1989	1989	1989	0
472	20250102	105000	112291819	1989	1989	1989	1989	1025
473	20250102	104900	110253094	1989	1989	1989	1989	0
474	20250102	104800	110253094	1989	1989	1989	1989	1
475	20250102	104700	110251105	1987	1993	1993	1987	2746
476	20250102	104600	104788980	1993	1993	1993	1993	3
477	20250102	104500	104783001	1993	1993	1993	1993	9
478	20250102	104400	104765064	1993	1993	1993	1991	333
479	20250102	104300	104101817	1994	1994	1994	1994	29
480	20250102	104200	104043991	1994	1994	1994	1994	10
481	20250102	104100	104024051	1994	1995	1995	1993	60
482	20250102	104000	103904465	1994	1994	1994	1994	5
483	20250102	103900	103894495	1994	1994	1994	1994	3
484	20250102	103800	103888513	1992	2000	2000	1992	1059
485	20250102	103700	101778945	1990	1990	1990	1990	0
486	20250102	103600	101778945	1990	1990	2000	1990	102
487	20250102	103500	101575955	2005	1991	2005	1990	1001
488	20250102	103400	99579870	1990	1996	1996	1990	1276
489	20250102	103300	97040600	1996	2000	2000	1996	4358
490	20250102	103200	88339293	2005	2005	2005	2005	4
491	20250102	103100	88331273	2005	2005	2005	2005	2
492	20250102	103000	88327263	2000	2000	2000	2000	700
493	20250102	102900	86927263	2005	2005	2005	2005	154
494	20250102	102800	86618493	2005	2005	2005	2000	1020
495	20250102	102700	84574893	2000	2005	2005	2000	313
496	20250102	102600	83947578	2005	2005	2005	2005	5
497	20250102	102500	83937553	2005	2000	2005	2000	13
498	20250102	102400	83911498	2005	1999	2005	1999	5
499	20250102	102300	83901485	2005	2005	2005	2005	4
500	20250102	102200	83893465	2005	2000	2005	2000	3413
501	20250102	102100	77067365	1999	1996	1999	1996	4347
502	20250102	102000	68379902	1996	1992	1996	1990	75
503	20250102	101900	68230628	1995	1997	1997	1995	13
504	20250102	101800	68204669	1997	1997	1998	1995	206
505	20250102	101700	67793523	1995	1997	1997	1995	12
506	20250102	101600	67769579	1997	1990	1998	1990	517
507	20250102	101500	66740625	1998	1998	1998	1998	0
508	20250102	101400	66740625	1998	1998	1998	1998	5
509	20250102	101300	66730635	1998	1998	1998	1998	3
510	20250102	101200	66724641	1998	1998	1998	1998	0
511	20250102	101100	66724641	1998	1987	1998	1987	18288
512	20250102	101000	30381985	1999	1998	1999	1998	834
513	20250102	100900	28715599	1998	1998	1998	1998	5
514	20250102	100800	28705609	1998	1998	1998	1998	1716
515	20250102	100700	25277041	1998	1998	1998	1998	1004
516	20250102	100600	23271049	1998	1984	1998	1984	659
517	20250102	100500	21955781	1989	1993	1996	1989	2009
518	20250102	100400	17948607	1995	1995	1995	1995	0
519	20250102	100300	17948607	1995	1995	1995	1995	2
520	20250102	100200	17944617	1981	1985	1985	1981	96
521	20250102	100100	17754302	1997	1995	1997	1986	5409
522	20250102	100000	6999911	1997	1998	1998	1995	3504