KissMeData/298060/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	210900	120676002	1992	1992	1992	1992	450
3	20250107	210800	120676002	1992	1992	1992	1992	0
4	20250107	210700	120676002	1992	1992	1992	1992	0
5	20250107	210600	120676002	1992	1992	1992	1992	0
6	20250107	210500	120676002	1992	1992	1992	1992	0
7	20250107	210400	120676002	1992	1992	1992	1992	0
8	20250107	210300	120676002	1992	1992	1992	1992	0
9	20250107	210200	120676002	1992	1992	1992	1992	0
10	20250107	210100	120676002	1992	1992	1992	1992	0
11	20250107	210000	120676002	1992	1992	1992	1992	0
12	20250107	205900	120676002	1992	1992	1992	1992	0
13	20250107	205800	120676002	1992	1992	1992	1992	0
14	20250107	205700	120676002	1992	1992	1992	1992	0
15	20250107	205600	120676002	1992	1992	1992	1992	0
16	20250107	205500	120676002	1992	1992	1992	1992	0
17	20250107	205400	120676002	1992	1992	1992	1992	0
18	20250107	205300	120676002	1992	1992	1992	1992	0
19	20250107	205200	120676002	1992	1992	1992	1992	0
20	20250107	205100	120676002	1992	1992	1992	1992	0
21	20250107	205000	120676002	1992	1992	1992	1992	0
22	20250107	204900	120676002	1992	1992	1992	1992	0
23	20250107	204800	120676002	1992	1992	1992	1992	0
24	20250107	204700	120676002	1992	1992	1992	1992	0
25	20250107	204600	120676002	1992	1992	1992	1992	0
26	20250107	204500	120676002	1992	1992	1992	1992	0
27	20250107	204400	120676002	1992	1992	1992	1992	0
28	20250107	204300	120676002	1992	1992	1992	1992	0
29	20250107	204200	120676002	1992	1992	1992	1992	0
30	20250107	204100	120676002	1992	1992	1992	1992	0
31	20250107	204000	120676002	1992	1992	1992	1992	0
32	20250107	203900	120676002	1992	1992	1992	1992	450
33	20250107	203800	120676002	1992	1992	1992	1992	0
34	20250107	203700	120676002	1992	1992	1992	1992	0
35	20250107	203600	120676002	1992	1992	1992	1992	0
36	20250107	203500	120676002	1992	1992	1992	1992	0
37	20250107	203400	120676002	1992	1992	1992	1992	0
38	20250107	203300	120676002	1992	1992	1992	1992	0
39	20250107	203200	120676002	1992	1992	1992	1992	0
40	20250107	203100	120676002	1992	1992	1992	1992	0
41	20250107	203000	120676002	1992	1992	1992	1992	0
42	20250107	202900	120676002	1992	1992	1992	1992	0
43	20250107	202800	120676002	1992	1992	1992	1992	0
44	20250107	202700	120676002	1992	1992	1992	1992	0
45	20250107	202600	120676002	1992	1992	1992	1992	0
46	20250107	202500	120676002	1992	1992	1992	1992	0
47	20250107	202400	120676002	1992	1992	1992	1992	0
48	20250107	202300	120676002	1992	1992	1992	1992	0
49	20250107	202200	120676002	1992	1992	1992	1992	0
50	20250107	202100	120676002	1992	1992	1992	1992	0
51	20250107	202000	120676002	1992	1992	1992	1992	0
52	20250107	201900	120676002	1992	1992	1992	1992	0
53	20250107	201800	120676002	1992	1992	1992	1992	0
54	20250107	201700	120676002	1992	1992	1992	1992	0
55	20250107	201600	120676002	1992	1992	1992	1992	0
56	20250107	201500	120676002	1992	1992	1992	1992	0
57	20250107	201400	120676002	1992	1992	1992	1992	0
58	20250107	201300	120676002	1992	1992	1992	1992	0
59	20250107	201200	120676002	1992	1992	1992	1992	0
60	20250107	201100	120676002	1992	1992	1992	1992	0
61	20250107	201000	120676002	1992	1992	1992	1992	0
62	20250107	200900	120676002	1992	1992	1992	1992	450
63	20250107	200800	120676002	1992	1992	1992	1992	0
64	20250107	200700	120676002	1992	1992	1992	1992	0
65	20250107	200600	120676002	1992	1992	1992	1992	0
66	20250107	200500	120676002	1992	1992	1992	1992	0
67	20250107	200400	120676002	1992	1992	1992	1992	0
68	20250107	200300	120676002	1992	1992	1992	1992	0
69	20250107	200200	120676002	1992	1992	1992	1992	0
70	20250107	200100	120676002	1992	1992	1992	1992	0
71	20250107	200000	120676002	1992	1992	1992	1992	0
72	20250107	195900	120676002	1992	1992	1992	1992	0
73	20250107	195800	120676002	1992	1992	1992	1992	0
74	20250107	195700	120676002	1992	1992	1992	1992	0
75	20250107	195600	120676002	1992	1992	1992	1992	0
76	20250107	195500	120676002	1992	1992	1992	1992	0
77	20250107	195400	120676002	1992	1992	1992	1992	0
78	20250107	195300	120676002	1992	1992	1992	1992	0
79	20250107	195200	120676002	1992	1992	1992	1992	0
80	20250107	195100	120676002	1992	1992	1992	1992	0
81	20250107	195000	120676002	1992	1992	1992	1992	0
82	20250107	194900	120676002	1992	1992	1992	1992	0
83	20250107	194800	120676002	1992	1992	1992	1992	0
84	20250107	194700	120676002	1992	1992	1992	1992	0
85	20250107	194600	120676002	1992	1992	1992	1992	0
86	20250107	194500	120676002	1992	1992	1992	1992	0
87	20250107	194400	120676002	1992	1992	1992	1992	0
88	20250107	194300	120676002	1992	1992	1992	1992	0
89	20250107	194200	120676002	1992	1992	1992	1992	0
90	20250107	194100	120676002	1992	1992	1992	1992	0
91	20250107	194000	120676002	1992	1992	1992	1992	0
92	20250107	193900	120676002	1992	1992	1992	1992	450
93	20250107	193800	120676002	1992	1992	1992	1992	0
94	20250107	193700	120676002	1992	1992	1992	1992	0
95	20250107	193600	120676002	1992	1992	1992	1992	0
96	20250107	193500	120676002	1992	1992	1992	1992	0
97	20250107	193400	120676002	1992	1992	1992	1992	0
98	20250107	193300	120676002	1992	1992	1992	1992	0
99	20250107	193200	120676002	1992	1992	1992	1992	0
100	20250107	193100	120676002	1992	1992	1992	1992	0
101	20250107	193000	120676002	1992	1992	1992	1992	0
102	20250107	192900	120676002	1992	1992	1992	1992	0
103	20250107	192800	120676002	1992	1992	1992	1992	0
104	20250107	192700	120676002	1992	1992	1992	1992	0
105	20250107	192600	120676002	1992	1992	1992	1992	0
106	20250107	192500	120676002	1992	1992	1992	1992	0
107	20250107	192400	120676002	1992	1992	1992	1992	0
108	20250107	192300	120676002	1992	1992	1992	1992	0
109	20250107	192200	120676002	1992	1992	1992	1992	0
110	20250107	192100	120676002	1992	1992	1992	1992	0
111	20250107	192000	120676002	1992	1992	1992	1992	0
112	20250107	191900	120676002	1992	1992	1992	1992	0
113	20250107	191800	120676002	1992	1992	1992	1992	0
114	20250107	191700	120676002	1992	1992	1992	1992	0
115	20250107	191600	120676002	1992	1992	1992	1992	0
116	20250107	191500	120676002	1992	1992	1992	1992	0
117	20250107	191400	120676002	1992	1992	1992	1992	0
118	20250107	191300	120676002	1992	1992	1992	1992	0
119	20250107	191200	120676002	1992	1992	1992	1992	0
120	20250107	191100	120676002	1992	1992	1992	1992	0
121	20250107	191000	120676002	1992	1992	1992	1992	0
122	20250107	190900	120676002	1992	1992	1992	1992	450
123	20250107	190800	120676002	1992	1992	1992	1992	0
124	20250107	190700	120676002	1992	1992	1992	1992	0
125	20250107	190600	120676002	1992	1992	1992	1992	0
126	20250107	190500	120676002	1992	1992	1992	1992	0
127	20250107	190400	120676002	1992	1992	1992	1992	0
128	20250107	190300	120676002	1992	1992	1992	1992	0
129	20250107	190200	120676002	1992	1992	1992	1992	0
130	20250107	190100	120676002	1992	1992	1992	1992	0
131	20250107	190000	120676002	1992	1992	1992	1992	0
132	20250107	185900	120676002	1992	1992	1992	1992	0
133	20250107	185800	120676002	1992	1992	1992	1992	0
134	20250107	185700	120676002	1992	1992	1992	1992	0
135	20250107	185600	120676002	1992	1992	1992	1992	0
136	20250107	185500	120676002	1992	1992	1992	1992	0
137	20250107	185400	120676002	1992	1992	1992	1992	0
138	20250107	185300	120676002	1992	1992	1992	1992	0
139	20250107	185200	120676002	1992	1992	1992	1992	0
140	20250107	185100	120676002	1992	1992	1992	1992	0
141	20250107	185000	120676002	1992	1992	1992	1992	0
142	20250107	184900	120676002	1992	1992	1992	1992	0
143	20250107	184800	120676002	1992	1992	1992	1992	0
144	20250107	184700	120676002	1992	1992	1992	1992	0
145	20250107	184600	120676002	1992	1992	1992	1992	0
146	20250107	184500	120676002	1992	1992	1992	1992	0
147	20250107	184400	120676002	1992	1992	1992	1992	0
148	20250107	184300	120676002	1992	1992	1992	1992	0
149	20250107	184200	120676002	1992	1992	1992	1992	0
150	20250107	184100	120676002	1992	1992	1992	1992	0
151	20250107	184000	120676002	1992	1992	1992	1992	0
152	20250107	183900	120676002	1992	1992	1992	1992	450
153	20250107	183800	120676002	1992	1992	1992	1992	0
154	20250107	183700	120676002	1992	1992	1992	1992	0
155	20250107	183600	120676002	1992	1992	1992	1992	0
156	20250107	183500	120676002	1992	1992	1992	1992	0
157	20250107	183400	120676002	1992	1992	1992	1992	0
158	20250107	183300	120676002	1992	1992	1992	1992	0
159	20250107	183200	120676002	1992	1992	1992	1992	0
160	20250107	183100	120676002	1992	1992	1992	1992	0
161	20250107	183000	120676002	1992	1992	1992	1992	0
162	20250107	182900	120676002	1992	1992	1992	1992	0
163	20250107	182800	120676002	1992	1992	1992	1992	0
164	20250107	182700	120676002	1992	1992	1992	1992	0
165	20250107	182600	120676002	1992	1992	1992	1992	0
166	20250107	182500	120676002	1992	1992	1992	1992	0
167	20250107	182400	120676002	1992	1992	1992	1992	0
168	20250107	182300	120676002	1992	1992	1992	1992	0
169	20250107	182200	120676002	1992	1992	1992	1992	0
170	20250107	182100	120676002	1992	1992	1992	1992	0
171	20250107	182000	120676002	1992	1992	1992	1992	0
172	20250107	181900	120676002	1992	1992	1992	1992	0
173	20250107	181800	120676002	1992	1992	1992	1992	0
174	20250107	181700	120676002	1992	1992	1992	1992	0
175	20250107	181600	120676002	1992	1992	1992	1992	0
176	20250107	181500	120676002	1992	1992	1992	1992	0
177	20250107	181400	120676002	1992	1992	1992	1992	0
178	20250107	181300	120676002	1992	1992	1992	1992	0
179	20250107	181200	120676002	1992	1992	1992	1992	0
180	20250107	181100	120676002	1992	1992	1992	1992	0
181	20250107	181000	120676002	1992	1992	1992	1992	0
182	20250107	180900	120676002	1992	1992	1992	1992	450
183	20250107	180800	120676002	1992	1992	1992	1992	0
184	20250107	180700	120676002	1992	1992	1992	1992	0
185	20250107	180600	120676002	1992	1992	1992	1992	0
186	20250107	180500	120676002	1992	1992	1992	1992	0
187	20250107	180400	120676002	1992	1992	1992	1992	0
188	20250107	180300	120676002	1992	1992	1992	1992	0
189	20250107	180200	120676002	1992	1992	1992	1992	0
190	20250107	180100	120676002	1992	1992	1992	1992	0
191	20250107	180000	120676002	1992	1992	1992	1992	0
192	20250107	175900	120676002	1992	1992	1992	1992	0
193	20250107	175800	120676002	1992	1992	1992	1992	0
194	20250107	175700	120676002	1992	1992	1992	1992	0
195	20250107	175600	120676002	1992	1992	1992	1992	0
196	20250107	175500	120676002	1992	1992	1992	1992	0
197	20250107	175400	120676002	1992	1992	1992	1992	0
198	20250107	175300	120676002	1992	1992	1992	1992	0
199	20250107	175200	120676002	1992	1992	1992	1992	0
200	20250107	175100	120676002	1992	1992	1992	1992	0
201	20250107	175000	120676002	1992	1992	1992	1992	0
202	20250107	174900	120676002	1992	1992	1992	1992	0
203	20250107	174800	120676002	1992	1992	1992	1992	0
204	20250107	174700	120676002	1992	1992	1992	1992	0
205	20250107	174600	120676002	1992	1992	1992	1992	0
206	20250107	174500	120676002	1992	1992	1992	1992	0
207	20250107	174400	120676002	1992	1992	1992	1992	0
208	20250107	174300	120676002	1992	1992	1992	1992	0
209	20250107	174200	120676002	1992	1992	1992	1992	0
210	20250107	174100	120676002	1992	1992	1992	1992	0
211	20250107	174000	120676002	1992	1992	1992	1992	0
212	20250107	173900	120676002	1992	1992	1992	1992	450
213	20250107	173800	120676002	1992	1992	1992	1992	0
214	20250107	173700	120676002	1992	1992	1992	1992	0
215	20250107	173600	120676002	1992	1992	1992	1992	0
216	20250107	173500	120676002	1992	1992	1992	1992	0
217	20250107	173400	120676002	1992	1992	1992	1992	0
218	20250107	173300	120676002	1992	1992	1992	1992	0
219	20250107	173200	120676002	1992	1992	1992	1992	0
220	20250107	173100	120676002	1992	1992	1992	1992	0
221	20250107	173000	120676002	1992	1992	1992	1992	0
222	20250107	172900	120676002	1992	1992	1992	1992	0
223	20250107	172800	120676002	1992	1992	1992	1992	0
224	20250107	172700	120676002	1992	1992	1992	1992	0
225	20250107	172600	120676002	1992	1992	1992	1992	0
226	20250107	172500	120676002	1992	1992	1992	1992	0
227	20250107	172400	120676002	1992	1992	1992	1992	0
228	20250107	172300	120676002	1992	1992	1992	1992	0
229	20250107	172200	120676002	1992	1992	1992	1992	0
230	20250107	172100	120676002	1992	1992	1992	1992	0
231	20250107	172000	120676002	1992	1992	1992	1992	0
232	20250107	171900	120676002	1992	1992	1992	1992	0
233	20250107	171800	120676002	1992	1992	1992	1992	0
234	20250107	171700	120676002	1992	1992	1992	1992	0
235	20250107	171600	120676002	1992	1992	1992	1992	0
236	20250107	171500	120676002	1992	1992	1992	1992	0
237	20250107	171400	120676002	1992	1992	1992	1992	0
238	20250107	171300	120676002	1992	1992	1992	1992	0
239	20250107	171200	120676002	1992	1992	1992	1992	0
240	20250107	171100	120676002	1992	1992	1992	1992	0
241	20250107	171000	120676002	1992	1992	1992	1992	0
242	20250107	170900	120676002	1992	1992	1992	1992	450
243	20250107	170800	120676002	1992	1992	1992	1992	0
244	20250107	170700	120676002	1992	1992	1992	1992	0
245	20250107	170600	120676002	1992	1992	1992	1992	0
246	20250107	170500	120676002	1992	1992	1992	1992	0
247	20250107	170400	120676002	1992	1992	1992	1992	0
248	20250107	170300	120676002	1992	1992	1992	1992	0
249	20250107	170200	120676002	1992	1992	1992	1992	0
250	20250107	170100	120676002	1992	1992	1992	1992	0
251	20250107	170000	120676002	1992	1992	1992	1992	0
252	20250107	165900	120676002	1992	1992	1992	1992	0
253	20250107	165800	120676002	1992	1992	1992	1992	0
254	20250107	165700	120676002	1992	1992	1992	1992	0
255	20250107	165600	120676002	1992	1992	1992	1992	0
256	20250107	165500	120676002	1992	1992	1992	1992	0
257	20250107	165400	120676002	1992	1992	1992	1992	0
258	20250107	165300	120676002	1992	1992	1992	1992	0
259	20250107	165200	120676002	1992	1992	1992	1992	0
260	20250107	165100	120676002	1992	1992	1992	1992	0
261	20250107	165000	120676002	1992	1992	1992	1992	0
262	20250107	164900	120676002	1992	1992	1992	1992	0
263	20250107	164800	120676002	1992	1992	1992	1992	0
264	20250107	164700	120676002	1992	1992	1992	1992	0
265	20250107	164600	120676002	1992	1992	1992	1992	0
266	20250107	164500	120676002	1992	1992	1992	1992	0
267	20250107	164400	120676002	1992	1992	1992	1992	0
268	20250107	164300	120676002	1992	1992	1992	1992	0
269	20250107	164200	120676002	1992	1992	1992	1992	0
270	20250107	164100	120676002	1992	1992	1992	1992	0
271	20250107	164000	120676002	1992	1992	1992	1992	0
272	20250107	163900	120676002	1992	1992	1992	1992	450
273	20250107	163800	120676002	1992	1992	1992	1992	0
274	20250107	163700	120676002	1992	1992	1992	1992	0
275	20250107	163600	120676002	1992	1992	1992	1992	0
276	20250107	163500	120676002	1992	1992	1992	1992	0
277	20250107	163400	120676002	1992	1992	1992	1992	0
278	20250107	163300	120676002	1992	1992	1992	1992	0
279	20250107	163200	120676002	1992	1992	1992	1992	0
280	20250107	163100	120676002	1992	1992	1992	1992	0
281	20250107	163000	120676002	1992	1992	1992	1992	0
282	20250107	162900	120676002	1992	1992	1992	1992	0
283	20250107	162800	120676002	1992	1992	1992	1992	0
284	20250107	162700	120676002	1992	1992	1992	1992	0
285	20250107	162600	120676002	1992	1992	1992	1992	0
286	20250107	162500	120676002	1992	1992	1992	1992	0
287	20250107	162400	120676002	1992	1992	1992	1992	0
288	20250107	162300	120676002	1992	1992	1992	1992	0
289	20250107	162200	120676002	1992	1992	1992	1992	0
290	20250107	162100	120676002	1992	1992	1992	1992	0
291	20250107	162000	120676002	1992	1992	1992	1992	0
292	20250107	161900	120676002	1992	1992	1992	1992	0
293	20250107	161800	120676002	1992	1992	1992	1992	0
294	20250107	161700	120676002	1992	1992	1992	1992	0
295	20250107	161600	120676002	1992	1992	1992	1992	0
296	20250107	161500	120676002	1992	1992	1992	1992	0
297	20250107	161400	120676002	1992	1992	1992	1992	0
298	20250107	161300	120676002	1992	1992	1992	1992	0
299	20250107	161200	120676002	1992	1992	1992	1992	0
300	20250107	161100	120676002	1992	1992	1992	1992	0
301	20250107	161000	120676002	1992	1992	1992	1992	0
302	20250107	160900	120676002	1992	1992	1992	1992	450
303	20250107	160800	120676002	1992	1992	1992	1992	0
304	20250107	160700	120676002	1992	1992	1992	1992	0
305	20250107	160600	120676002	1992	1992	1992	1992	0
306	20250107	160500	120676002	1992	1992	1992	1992	0
307	20250107	160400	120676002	1992	1992	1992	1992	0
308	20250107	160300	120676002	1992	1992	1992	1992	0
309	20250107	160200	120676002	1992	1992	1992	1992	0
310	20250107	160100	120676002	1992	1992	1992	1992	0
311	20250107	160000	120676002	1992	1992	1992	1992	0
312	20250107	155900	120676002	1992	1992	1992	1992	0
313	20250107	155800	120676002	1992	1992	1992	1992	0
314	20250107	155700	120676002	1992	1992	1992	1992	0
315	20250107	155600	120676002	1992	1992	1992	1992	0
316	20250107	155500	120676002	1992	1992	1992	1992	0
317	20250107	155400	120676002	1992	1992	1992	1992	0
318	20250107	155300	120676002	1992	1992	1992	1992	0
319	20250107	155200	120676002	1992	1992	1992	1992	0
320	20250107	155100	120676002	1992	1992	1992	1992	0
321	20250107	155000	120676002	1992	1992	1992	1992	0
322	20250107	154900	120676002	1992	1992	1992	1992	0
323	20250107	154800	120676002	1992	1992	1992	1992	0
324	20250107	154700	120676002	1992	1992	1992	1992	0
325	20250107	154600	120676002	1992	1992	1992	1992	0
326	20250107	154500	120676002	1992	1992	1992	1992	0
327	20250107	154400	120676002	1992	1992	1992	1992	0
328	20250107	154300	120676002	1992	1992	1992	1992	0
329	20250107	154200	120676002	1992	1992	1992	1992	0
330	20250107	154100	120676002	1992	1992	1992	1992	0
331	20250107	154000	120676002	1992	1992	1992	1992	0
332	20250107	153900	120676002	1992	1992	1992	1992	450
333	20250107	153800	120676002	1992	1992	1992	1992	0
334	20250107	153700	120676002	1992	1992	1992	1992	0
335	20250107	153600	120676002	1992	1992	1992	1992	0
336	20250107	153500	120676002	1992	1992	1992	1992	0
337	20250107	153400	120676002	1992	1992	1992	1992	0
338	20250107	153300	120676002	1992	1992	1992	1992	0
339	20250107	153200	120676002	1992	1992	1992	1992	0
340	20250107	153100	120676002	1992	1992	1992	1992	0
341	20250107	153000	120676002	1992	1992	1992	1992	450
342	20250107	152900	119779602	1993	1993	1993	1993	0
343	20250107	152800	119779602	1993	1993	1993	1993	0
344	20250107	152700	119779602	1993	1993	1993	1993	0
345	20250107	152600	119779602	1993	1993	1993	1993	0
346	20250107	152500	119779602	1993	1993	1993	1993	0
347	20250107	152400	119779602	1993	1993	1993	1993	0
348	20250107	152300	119779602	1993	1993	1993	1993	0
349	20250107	152200	119779602	1993	1993	1993	1993	0
350	20250107	152100	119779602	1993	1993	1993	1993	0
351	20250107	152000	119779602	1993	1993	1993	1993	0
352	20250107	151900	119779602	1993	1995	1995	1992	646
353	20250107	151800	118492745	1992	1992	1992	1992	0
354	20250107	151700	118492745	1992	1992	1992	1992	44
355	20250107	151600	118405097	1995	1995	1995	1995	144
356	20250107	151500	118117817	1995	1995	1995	1995	0
357	20250107	151400	118117817	1995	1995	1995	1995	58
358	20250107	151300	118002107	1992	1992	1992	1992	0
359	20250107	151200	118002107	1992	1993	1993	1992	33
360	20250107	151100	117936357	1995	1995	1995	1995	1
361	20250107	151000	117934362	1993	1994	1994	1993	74
362	20250107	150900	117786842	1994	1995	1996	1994	147
363	20250107	150800	117493574	1994	2000	2000	1994	74
364	20250107	150700	117345664	1992	1992	1992	1992	0
365	20250107	150600	117345664	1992	1992	1992	1992	2
366	20250107	150500	117341680	1992	1992	1992	1992	0
367	20250107	150400	117341680	1992	1992	1992	1992	0
368	20250107	150300	117341680	1992	1992	1992	1992	0
369	20250107	150200	117341680	1992	1992	1992	1992	0
370	20250107	150100	117341680	1992	1992	1992	1992	175
371	20250107	150000	116993080	2000	2000	2000	1992	115
372	20250107	145900	116763376	1992	1999	1999	1992	1635
373	20250107	145800	113495723	1999	1999	1999	1999	20
374	20250107	145700	113455743	1995	1995	1995	1995	0
375	20250107	145600	113455743	1995	1999	1999	1994	73
376	20250107	145500	113310165	1994	1999	1999	1994	2
377	20250107	145400	113306172	1994	1994	1999	1994	27
378	20250107	145300	113252329	1994	1993	1999	1992	103
379	20250107	145200	113047038	1999	1999	1999	1999	1
380	20250107	145100	113045039	1992	1999	1999	1992	27
381	20250107	145000	112991248	1993	2000	2000	1993	134
382	20250107	144900	112723598	1994	2000	2000	1994	53
383	20250107	144800	112617910	1999	1998	1999	1998	66
384	20250107	144700	112486025	1989	1989	1989	1989	1
385	20250107	144600	112484036	1999	1999	1999	1999	0
386	20250107	144500	112484036	1999	1999	1999	1999	0
387	20250107	144400	112484036	1999	1999	1999	1999	0
388	20250107	144300	112484036	1999	1999	1999	1999	0
389	20250107	144200	112484036	1999	1999	1999	1999	0
390	20250107	144100	112484036	1999	1999	1999	1999	0
391	20250107	144000	112484036	1999	1999	1999	1999	0
392	20250107	143900	112484036	1999	1999	1999	1999	10
393	20250107	143800	112464046	1999	1999	1999	1999	2
394	20250107	143700	112460048	1986	1985	1986	1985	237
395	20250107	143600	111989602	1985	1985	1985	1985	34
396	20250107	143500	111922112	1981	1981	1981	1981	33
397	20250107	143400	111856739	1981	1985	1985	1981	455
398	20250107	143300	110954258	1985	1994	1994	1985	4688
399	20250107	143200	101634187	1994	1994	1994	1994	2
400	20250107	143100	101630199	1994	1994	1994	1994	14
401	20250107	143000	101602283	2005	2005	2005	2005	0
402	20250107	142900	101602283	2005	2005	2005	2005	0
403	20250107	142800	101602283	2005	2005	2005	2005	0
404	20250107	142700	101602283	2005	2005	2005	2005	0
405	20250107	142600	101602283	2005	2005	2005	2005	0
406	20250107	142500	101602283	2005	2005	2005	2005	145
407	20250107	142400	101311558	2005	2005	2005	2005	0
408	20250107	142300	101311558	2005	2005	2005	2005	0
409	20250107	142200	101311558	2005	2005	2005	2005	0
410	20250107	142100	101311558	2005	2005	2005	2005	0
411	20250107	142000	101311558	2005	2005	2005	2005	2506
412	20250107	141900	96287028	2005	2005	2005	2005	50
413	20250107	141800	96186778	2005	2005	2005	2005	0
414	20250107	141700	96186778	2005	2005	2005	2005	0
415	20250107	141600	96186778	2005	2005	2005	2005	0
416	20250107	141500	96186778	2005	2005	2005	2005	0
417	20250107	141400	96186778	2005	2005	2005	2005	0
418	20250107	141300	96186778	2005	2005	2005	2005	100
419	20250107	141200	95986278	2005	2005	2005	2005	0
420	20250107	141100	95986278	2005	2005	2005	2005	0
421	20250107	141000	95986278	2005	2005	2005	2005	0
422	20250107	140900	95986278	2005	2005	2005	2005	0
423	20250107	140800	95986278	2005	2005	2005	2005	0
424	20250107	140700	95986278	2005	2005	2005	2005	1
425	20250107	140600	95984273	1994	1994	1994	1994	0
426	20250107	140500	95984273	1994	2005	2005	1994	9
427	20250107	140400	95966305	2005	2005	2005	2005	0
428	20250107	140300	95966305	2005	2005	2005	2005	0
429	20250107	140200	95966305	2005	2005	2005	2005	1
430	20250107	140100	95964300	1994	1994	1994	1994	0
431	20250107	140000	95964300	1994	1994	1994	1994	0
432	20250107	135900	95964300	1994	1994	1994	1994	70
433	20250107	135800	95824720	1994	1994	1994	1994	0
434	20250107	135700	95824720	1994	1994	1994	1994	0
435	20250107	135600	95824720	1994	1994	1994	1994	0
436	20250107	135500	95824720	1994	1994	1994	1994	0
437	20250107	135400	95824720	1994	1994	1994	1994	0
438	20250107	135300	95824720	1994	1994	1994	1994	0
439	20250107	135200	95824720	1994	1990	1994	1990	59
440	20250107	135100	95707306	1990	1995	1995	1990	543
441	20250107	135000	94625966	2005	2005	2005	2005	0
442	20250107	134900	94625966	2005	2005	2005	2005	0
443	20250107	134800	94625966	2005	2005	2005	2005	212
444	20250107	134700	94200906	1995	1995	1995	1995	0
445	20250107	134600	94200906	1995	1995	1995	1995	0
446	20250107	134500	94200906	1995	1995	1995	1995	0
447	20250107	134400	94200906	1995	1995	1995	1995	0
448	20250107	134300	94200906	1995	1995	1995	1995	0
449	20250107	134200	94200906	1995	1995	1995	1995	0
450	20250107	134100	94200906	1995	1995	1995	1995	0
451	20250107	134000	94200906	1995	1995	1995	1995	23
452	20250107	133900	94155021	2005	2005	2005	2005	0
453	20250107	133800	94155021	2005	2005	2005	2005	0
454	20250107	133700	94155021	2005	2005	2005	2005	0
455	20250107	133600	94155021	2005	2005	2005	2005	130
456	20250107	133500	93894371	2005	2005	2005	2005	50
457	20250107	133400	93794121	2005	2005	2005	2005	0
458	20250107	133300	93794121	2005	2005	2005	2005	0
459	20250107	133200	93794121	2005	2005	2005	2005	0
460	20250107	133100	93794121	2005	2005	2005	2005	50
461	20250107	133000	93693871	2005	2005	2005	2005	0
462	20250107	132900	93693871	2005	2000	2005	2000	27
463	20250107	132800	93639866	1995	1995	1995	1995	0
464	20250107	132700	93639866	1995	1995	1995	1995	0
465	20250107	132600	93639866	1995	1995	1995	1995	100
466	20250107	132500	93440366	2000	1995	2000	1995	89
467	20250107	132400	93262806	1995	1994	1995	1994	1001
468	20250107	132300	91266211	1990	1990	1990	1990	0
469	20250107	132200	91266211	1990	1990	1990	1990	0
470	20250107	132100	91266211	1990	1990	1990	1990	1
471	20250107	132000	91264221	1984	1984	1984	1984	0
472	20250107	131900	91264221	1984	1984	1984	1984	13
473	20250107	131800	91238429	1990	1990	1990	1990	0
474	20250107	131700	91238429	1990	1990	1990	1990	3
475	20250107	131600	91232459	1990	1990	1990	1990	60
476	20250107	131500	91113059	1990	1990	1990	1990	0
477	20250107	131400	91113059	1990	1990	1990	1990	0
478	20250107	131300	91113059	1990	1990	1990	1990	0
479	20250107	131200	91113059	1990	1990	1990	1990	0
480	20250107	131100	91113059	1990	1990	1990	1990	1
481	20250107	131000	91111069	1989	1989	1989	1989	0
482	20250107	130900	91111069	1989	1989	1989	1989	265
483	20250107	130800	90583984	1989	1989	1989	1989	0
484	20250107	130700	90583984	1989	1986	1989	1986	31
485	20250107	130600	90522415	1986	1986	1986	1986	1
486	20250107	130500	90520429	1987	1987	1987	1987	2050
487	20250107	130400	86447079	1987	1987	1987	1987	0
488	20250107	130300	86447079	1987	1987	1987	1987	0
489	20250107	130200	86447079	1987	1987	1987	1987	0
490	20250107	130100	86447079	1987	1987	1987	1987	0
491	20250107	130000	86447079	1987	1987	1987	1987	0
492	20250107	125900	86447079	1987	1987	1987	1987	0
493	20250107	125800	86447079	1987	1987	1987	1987	0
494	20250107	125700	86447079	1987	1987	1987	1987	0
495	20250107	125600	86447079	1987	1987	1987	1987	0
496	20250107	125500	86447079	1987	1987	1987	1987	0
497	20250107	125400	86447079	1987	1987	1987	1987	0
498	20250107	125300	86447079	1987	1987	1987	1987	2
499	20250107	125200	86443105	1985	1985	1985	1985	0
500	20250107	125100	86443105	1985	1985	1985	1985	0
501	20250107	125000	86443105	1985	1985	1985	1985	9
502	20250107	124900	86425240	1985	1985	1985	1985	0
503	20250107	124800	86425240	1985	1985	1985	1985	0
504	20250107	124700	86425240	1985	1984	1985	1984	30
505	20250107	124600	86365699	1985	1985	1985	1985	0
506	20250107	124500	86365699	1985	1985	1985	1985	0
507	20250107	124400	86365699	1985	1985	1985	1985	0
508	20250107	124300	86365699	1985	1985	1985	1985	0
509	20250107	124200	86365699	1985	1985	1985	1985	0
510	20250107	124100	86365699	1985	1985	1985	1985	1
511	20250107	124000	86363714	1985	1985	1985	1985	0
512	20250107	123900	86363714	1985	1985	1985	1985	1
513	20250107	123800	86361729	1981	1981	1981	1981	11
514	20250107	123700	86339938	1981	1981	1981	1981	0
515	20250107	123600	86339938	1981	1981	1981	1981	0
516	20250107	123500	86339938	1981	1981	1981	1981	0
517	20250107	123400	86339938	1981	1981	1981	1981	0
518	20250107	123300	86339938	1981	1981	1981	1981	50
519	20250107	123200	86240888	1981	1981	1981	1981	100
520	20250107	123100	86042788	1981	1981	1981	1981	0
521	20250107	123000	86042788	1981	1981	1981	1981	43
522	20250107	122900	85957605	1981	1981	1981	1981	0
523	20250107	122800	85957605	1981	1981	1981	1981	0
524	20250107	122700	85957605	1981	1981	1981	1981	0
525	20250107	122600	85957605	1981	1981	1981	1981	0
526	20250107	122500	85957605	1981	1981	1981	1981	0
527	20250107	122400	85957605	1981	1981	1981	1981	0
528	20250107	122300	85957605	1981	1981	1981	1981	0
529	20250107	122200	85957605	1981	1981	1981	1981	0
530	20250107	122100	85957605	1981	1981	1981	1981	0
531	20250107	122000	85957605	1981	1981	1981	1981	0
532	20250107	121900	85957605	1981	1981	1981	1981	0
533	20250107	121800	85957605	1981	1981	1981	1981	500
534	20250107	121700	84967105	1981	1991	1991	1981	229
535	20250107	121600	84513166	1991	1991	1991	1991	0
536	20250107	121500	84513166	1991	1991	1991	1991	0
537	20250107	121400	84513166	1991	1991	1991	1991	2
538	20250107	121300	84509184	1991	1991	1991	1991	1
539	20250107	121200	84507193	1983	1983	1983	1983	0
540	20250107	121100	84507193	1983	1983	1983	1983	0
541	20250107	121000	84507193	1983	1983	1983	1983	0
542	20250107	120900	84507193	1983	1983	1983	1983	0
543	20250107	120800	84507193	1983	1983	1983	1983	0
544	20250107	120700	84507193	1983	1983	1983	1983	0
545	20250107	120600	84507193	1983	1983	1983	1983	0
546	20250107	120500	84507193	1983	1983	1983	1983	0
547	20250107	120400	84507193	1983	1983	1983	1983	0
548	20250107	120300	84507193	1983	1983	1983	1983	0
549	20250107	120200	84507193	1983	1983	1983	1983	0
550	20250107	120100	84507193	1983	1983	1983	1983	0
551	20250107	120000	84507193	1983	1983	1983	1983	0
552	20250107	115900	84507193	1983	1983	1983	1983	0
553	20250107	115800	84507193	1983	1983	1983	1983	0
554	20250107	115700	84507193	1983	1983	1983	1983	0
555	20250107	115600	84507193	1983	1983	1983	1983	0
556	20250107	115500	84507193	1983	1981	1983	1981	150
557	20250107	115400	84210041	1981	1981	1981	1971	2032
558	20250107	115300	80189573	1984	1984	1984	1984	80
559	20250107	115200	80030853	1994	1994	1994	1994	0
560	20250107	115100	80030853	1994	1994	1994	1994	0
561	20250107	115000	80030853	1994	1994	1994	1994	0
562	20250107	114900	80030853	1994	1994	1994	1994	0
563	20250107	114800	80030853	1994	1994	1994	1994	0
564	20250107	114700	80030853	1994	1994	1994	1994	0
565	20250107	114600	80030853	1994	1994	1994	1994	1
566	20250107	114500	80028859	1984	1984	1984	1984	0
567	20250107	114400	80028859	1984	1984	1984	1984	21
568	20250107	114300	79987195	1984	1984	1984	1984	126
569	20250107	114200	79737211	1984	1984	1984	1984	0
570	20250107	114100	79737211	1984	1984	1984	1984	34
571	20250107	114000	79669755	1984	1984	1984	1984	1
572	20250107	113900	79667771	1981	1981	1981	1981	5
573	20250107	113800	79657866	1981	1994	1994	1981	1848
574	20250107	113700	75993784	1985	1985	1985	1985	37
575	20250107	113600	75920339	1994	1994	1994	1994	300
576	20250107	113500	75322139	1999	1999	1999	1999	0
577	20250107	113400	75322139	1999	1999	1999	1999	500
578	20250107	113300	74322639	2000	2000	2000	2000	0
579	20250107	113200	74322639	2000	2000	2000	2000	50
580	20250107	113100	74222639	2000	2000	2000	2000	80
581	20250107	113000	74062639	2000	2000	2000	2000	0
582	20250107	112900	74062639	2000	2000	2000	2000	0
583	20250107	112800	74062639	2000	1994	2000	1994	25
584	20250107	112700	74012783	1994	1994	1994	1994	12
585	20250107	112600	73988855	1994	1994	1994	1985	76
586	20250107	112500	73837977	1985	1985	1985	1985	200
587	20250107	112400	73440977	1994	1994	1994	1994	1
588	20250107	112300	73438983	1985	1985	1985	1985	0
589	20250107	112200	73438983	1985	1985	1985	1985	0
590	20250107	112100	73438983	1985	1985	1985	1985	0
591	20250107	112000	73438983	1985	1985	1985	1985	0
592	20250107	111900	73438983	1985	1985	1985	1985	0
593	20250107	111800	73438983	1985	1985	1985	1985	0
594	20250107	111700	73438983	1985	1985	1985	1985	236
595	20250107	111600	72970523	1985	1985	1985	1985	300
596	20250107	111500	72375023	1985	1985	1985	1985	0
597	20250107	111400	72375023	1985	1985	1985	1985	0
598	20250107	111300	72375023	1985	1985	1985	1985	0
599	20250107	111200	72375023	1985	1985	1985	1985	0
600	20250107	111100	72375023	1985	1990	1990	1985	500
601	20250107	111000	71382292	1990	1996	1996	1990	4570
602	20250107	110900	62268191	1997	2000	2000	1997	4
603	20250107	110800	62260197	2000	2000	2000	2000	0
604	20250107	110700	62260197	2000	2000	2000	2000	0
605	20250107	110600	62260197	2000	2000	2000	2000	0
606	20250107	110500	62260197	2000	2000	2000	2000	0
607	20250107	110400	62260197	2000	2000	2000	2000	0
608	20250107	110300	62260197	2000	2000	2000	2000	0
609	20250107	110200	62260197	2000	2000	2000	2000	51
610	20250107	110100	62158197	2000	2000	2000	2000	49
611	20250107	110000	62060197	2000	2000	2000	2000	0
612	20250107	105900	62060197	2000	2000	2000	2000	0
613	20250107	105800	62060197	2000	2000	2000	2000	1
614	20250107	105700	62058197	1995	1995	1995	1995	0
615	20250107	105600	62058197	1995	1995	1995	1995	0
616	20250107	105500	62058197	1995	1995	1995	1995	0
617	20250107	105400	62058197	1995	1995	1995	1995	0
618	20250107	105300	62058197	1995	1995	1995	1995	0
619	20250107	105200	62058197	1995	1995	1995	1995	0
620	20250107	105100	62058197	1995	1995	1995	1995	2
621	20250107	105000	62054207	1995	1995	1995	1995	0
622	20250107	104900	62054207	1995	1995	1995	1995	0
623	20250107	104800	62054207	1995	1995	1995	1995	0
624	20250107	104700	62054207	1995	1995	1995	1995	0
625	20250107	104600	62054207	1995	1995	1995	1995	0
626	20250107	104500	62054207	1995	1995	1995	1995	0
627	20250107	104400	62054207	1995	1995	1995	1995	70
628	20250107	104300	61914557	1996	2005	2005	1996	1039
629	20250107	104200	59840353	1996	1996	1996	1996	1
630	20250107	104100	59838357	2000	2000	2000	2000	0
631	20250107	104000	59838357	2000	2000	2000	2000	300
632	20250107	103900	59238357	1995	1995	1995	1995	0
633	20250107	103800	59238357	1995	1995	1995	1995	0
634	20250107	103700	59238357	1995	1995	1995	1995	0
635	20250107	103600	59238357	1995	1995	1995	1995	0
636	20250107	103500	59238357	1995	1995	1995	1995	0
637	20250107	103400	59238357	1995	2000	2000	1995	4690
638	20250107	103300	49860028	2005	2005	2005	2005	0
639	20250107	103200	49860028	2005	2005	2005	2005	0
640	20250107	103100	49860028	2005	2005	2005	2005	0
641	20250107	103000	49860028	2005	2000	2005	2000	226
642	20250107	102900	49408023	2000	2000	2000	2000	500
643	20250107	102800	48408023	2005	2005	2005	2005	0
644	20250107	102700	48408023	2005	2005	2005	2005	0
645	20250107	102600	48408023	2005	2005	2005	2005	1417
646	20250107	102500	45566938	2005	2005	2005	2005	3
647	20250107	102400	45560923	2005	2005	2005	2005	0
648	20250107	102300	45560923	2005	2005	2005	2005	0
649	20250107	102200	45560923	2005	2005	2005	2005	0
650	20250107	102100	45560923	2005	2005	2005	2005	0
651	20250107	102000	45560923	2005	2005	2005	2005	10
652	20250107	101900	45540873	2005	2005	2005	2005	1
653	20250107	101800	45538868	2000	2005	2005	2000	44
654	20250107	101700	45450863	2000	2000	2000	2000	204
655	20250107	101600	45042863	2005	2005	2005	2005	0
656	20250107	101500	45042863	2005	2005	2005	2005	0
657	20250107	101400	45042863	2005	2005	2005	2005	0
658	20250107	101300	45042863	2005	2005	2005	2005	0
659	20250107	101200	45042863	2005	2005	2005	2005	48
660	20250107	101100	44946623	2005	2005	2005	2005	0
661	20250107	101000	44946623	2005	2005	2005	2005	0
662	20250107	100900	44946623	2005	2005	2005	2005	1
663	20250107	100800	44944618	2000	1995	2000	1994	1595
664	20250107	100700	41757971	1994	1994	1994	1994	39
665	20250107	100600	41680205	1994	1994	1994	1994	3
666	20250107	100500	41674223	1993	1991	1993	1991	75
667	20250107	100400	41524750	1987	1987	1987	1987	0
668	20250107	100300	41524750	1987	1987	1987	1987	0
669	20250107	100200	41524750	1987	1987	1987	1987	74
670	20250107	100100	41377712	1986	1986	1986	1986	0
671	20250107	100000	41377712	1986	1986	1986	1986	0
672	20250107	095900	41377712	1986	1986	1986	1986	118
673	20250107	095800	41143364	1986	1986	1986	1986	11
674	20250107	095700	41121518	1985	1985	1985	1985	0
675	20250107	095600	41121518	1985	1985	1985	1985	0
676	20250107	095500	41121518	1985	1986	1986	1985	1000
677	20250107	095400	39136440	1997	1997	1997	1997	0
678	20250107	095300	39136440	1997	1997	1997	1997	0
679	20250107	095200	39136440	1997	1997	1997	1997	33
680	20250107	095100	39070539	1997	1997	1997	1997	131
681	20250107	095000	38808932	1997	1997	1997	1997	1
682	20250107	094900	38806935	1996	1996	1996	1996	0
683	20250107	094800	38806935	1996	1996	1996	1996	50
684	20250107	094700	38707135	1996	1996	1996	1996	26
685	20250107	094600	38655239	1997	1997	1997	1997	0
686	20250107	094500	38655239	1997	1997	1997	1997	0
687	20250107	094400	38655239	1997	1997	1997	1997	126
688	20250107	094300	38403617	1999	1999	1999	1999	4
689	20250107	094200	38395621	1999	1999	1999	1999	1
690	20250107	094100	38393622	1980	1980	1980	1980	0
691	20250107	094000	38393622	1980	1980	1980	1980	0
692	20250107	093900	38393622	1980	1980	1980	1980	0
693	20250107	093800	38393622	1980	1980	1980	1980	0
694	20250107	093700	38393622	1980	1980	1980	1980	0
695	20250107	093600	38393622	1980	1980	1980	1980	73
696	20250107	093500	38249082	1980	1980	1980	1980	0
697	20250107	093400	38249082	1980	2000	2000	1980	3526
698	20250107	093300	31251734	2000	2000	2000	2000	0
699	20250107	093200	31251734	2000	2000	2000	2000	0
700	20250107	093100	31251734	2000	2000	2000	2000	151
701	20250107	093000	30949734	2000	2000	2000	2000	8
702	20250107	092900	30933734	1991	1991	1991	1991	0
703	20250107	092800	30933734	1991	1991	1991	1991	0
704	20250107	092700	30933734	1991	1991	1991	1991	0
705	20250107	092600	30933734	1991	1991	1991	1991	0
706	20250107	092500	30933734	1991	1991	1991	1991	252
707	20250107	092400	30432002	1991	1991	1991	1991	0
708	20250107	092300	30432002	1991	1991	1991	1991	0
709	20250107	092200	30432002	1991	1991	1991	1991	1
710	20250107	092100	30430011	1989	1989	1989	1989	0
711	20250107	092000	30430011	1989	1989	1989	1989	1250
712	20250107	091900	27943761	1989	1990	1990	1989	10
713	20250107	091800	27923870	1989	1986	1989	1986	464
714	20250107	091700	27002093	1977	1977	1977	1977	0
715	20250107	091600	27002093	1977	1977	1977	1977	0
716	20250107	091500	27002093	1977	1977	1977	1976	1517
717	20250107	091400	24003008	1977	1977	1977	1976	1589
718	20250107	091300	20862150	1986	1991	1991	1985	253
719	20250107	091200	20359182	1995	1995	1995	1995	1604
720	20250107	091100	17159202	1995	1996	1996	1995	1000
721	20250107	091000	15164201	1995	1995	1995	1995	0
722	20250107	090900	15164201	1995	1996	1996	1995	130
723	20250107	090800	14904805	1995	2005	2005	1995	24
724	20250107	090700	14856725	2015	2015	2015	2015	0
725	20250107	090600	14856725	2015	2015	2015	2015	0
726	20250107	090500	14856725	2015	2015	2015	2015	1
727	20250107	090400	14854710	1995	2020	2020	1995	7167
728	20250107	090300	528210	2040	2040	2040	2040	95
729	20250107	090200	334410	2040	2040	2040	2040	20
730	20250107	090100	293610	2040	2040	2040	2005	112
731	20250107	090000	68000	2000	2000	2000	2000	34