KissMeData/011280/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	185700	782141029	1983	1983	1983	1983	14048
3	20241205	185600	782141029	1983	1983	1983	1983	0
4	20241205	185500	782141029	1983	1983	1983	1983	0
5	20241205	185400	782141029	1983	1983	1983	1983	0
6	20241205	185300	782141029	1983	1983	1983	1983	0
7	20241205	185200	782141029	1983	1983	1983	1983	0
8	20241205	185100	782141029	1983	1983	1983	1983	0
9	20241205	185000	782141029	1983	1983	1983	1983	0
10	20241205	184900	782141029	1983	1983	1983	1983	0
11	20241205	184800	782141029	1983	1983	1983	1983	0
12	20241205	184700	782141029	1983	1983	1983	1983	0
13	20241205	184600	782141029	1983	1983	1983	1983	0
14	20241205	184500	782141029	1983	1983	1983	1983	0
15	20241205	184400	782141029	1983	1983	1983	1983	0
16	20241205	184300	782141029	1983	1983	1983	1983	0
17	20241205	184200	782141029	1983	1983	1983	1983	0
18	20241205	184100	782141029	1983	1983	1983	1983	0
19	20241205	184000	782141029	1983	1983	1983	1983	0
20	20241205	183900	782141029	1983	1983	1983	1983	0
21	20241205	183800	782141029	1983	1983	1983	1983	0
22	20241205	183700	782141029	1983	1983	1983	1983	0
23	20241205	183600	782141029	1983	1983	1983	1983	0
24	20241205	183500	782141029	1983	1983	1983	1983	0
25	20241205	183400	782141029	1983	1983	1983	1983	0
26	20241205	183300	782141029	1983	1983	1983	1983	0
27	20241205	183200	782141029	1983	1983	1983	1983	0
28	20241205	183100	782141029	1983	1983	1983	1983	0
29	20241205	183000	782141029	1983	1983	1983	1983	0
30	20241205	182900	782141029	1983	1983	1983	1983	0
31	20241205	182800	782141029	1983	1983	1983	1983	0
32	20241205	182700	782141029	1983	1983	1983	1983	14048
33	20241205	182600	782141029	1983	1983	1983	1983	0
34	20241205	182500	782141029	1983	1983	1983	1983	0
35	20241205	182400	782141029	1983	1983	1983	1983	0
36	20241205	182300	782141029	1983	1983	1983	1983	0
37	20241205	182200	782141029	1983	1983	1983	1983	0
38	20241205	182100	782141029	1983	1983	1983	1983	0
39	20241205	182000	782141029	1983	1983	1983	1983	0
40	20241205	181900	782141029	1983	1983	1983	1983	0
41	20241205	181800	782141029	1983	1983	1983	1983	0
42	20241205	181700	782141029	1983	1983	1983	1983	0
43	20241205	181600	782141029	1983	1983	1983	1983	0
44	20241205	181500	782141029	1983	1983	1983	1983	0
45	20241205	181400	782141029	1983	1983	1983	1983	0
46	20241205	181300	782141029	1983	1983	1983	1983	0
47	20241205	181200	782141029	1983	1983	1983	1983	0
48	20241205	181100	782141029	1983	1983	1983	1983	0
49	20241205	181000	782141029	1983	1983	1983	1983	0
50	20241205	180900	782141029	1983	1983	1983	1983	0
51	20241205	180800	782141029	1983	1983	1983	1983	0
52	20241205	180700	782141029	1983	1983	1983	1983	0
53	20241205	180600	782141029	1983	1983	1983	1983	0
54	20241205	180500	782141029	1983	1983	1983	1983	0
55	20241205	180400	782141029	1983	1983	1983	1983	0
56	20241205	180300	782141029	1983	1983	1983	1983	0
57	20241205	180200	782141029	1983	1983	1983	1983	0
58	20241205	180100	782141029	1983	1983	1983	1983	0
59	20241205	180000	782141029	1983	1983	1983	1983	0
60	20241205	175900	782141029	1983	1983	1983	1983	0
61	20241205	175800	782141029	1983	1983	1983	1983	0
62	20241205	175700	782141029	1983	1983	1983	1983	14048
63	20241205	175600	782141029	1983	1983	1983	1983	0
64	20241205	175500	782141029	1983	1983	1983	1983	0
65	20241205	175400	782141029	1983	1983	1983	1983	0
66	20241205	175300	782141029	1983	1983	1983	1983	0
67	20241205	175200	782141029	1983	1983	1983	1983	0
68	20241205	175100	782141029	1983	1983	1983	1983	0
69	20241205	175000	782141029	1983	1983	1983	1983	0
70	20241205	174900	782141029	1983	1983	1983	1983	0
71	20241205	174800	782141029	1983	1983	1983	1983	0
72	20241205	174700	782141029	1983	1983	1983	1983	0
73	20241205	174600	782141029	1983	1983	1983	1983	0
74	20241205	174500	782141029	1983	1983	1983	1983	0
75	20241205	174400	782141029	1983	1983	1983	1983	0
76	20241205	174300	782141029	1983	1983	1983	1983	0
77	20241205	174200	782141029	1983	1983	1983	1983	0
78	20241205	174100	782141029	1983	1983	1983	1983	0
79	20241205	174000	782141029	1983	1983	1983	1983	0
80	20241205	173900	782141029	1983	1983	1983	1983	0
81	20241205	173800	782141029	1983	1983	1983	1983	0
82	20241205	173700	782141029	1983	1983	1983	1983	0
83	20241205	173600	782141029	1983	1983	1983	1983	0
84	20241205	173500	782141029	1983	1983	1983	1983	0
85	20241205	173400	782141029	1983	1983	1983	1983	0
86	20241205	173300	782141029	1983	1983	1983	1983	0
87	20241205	173200	782141029	1983	1983	1983	1983	0
88	20241205	173100	782141029	1983	1983	1983	1983	0
89	20241205	173000	782141029	1983	1983	1983	1983	0
90	20241205	172900	782141029	1983	1983	1983	1983	0
91	20241205	172800	782141029	1983	1983	1983	1983	0
92	20241205	172700	782141029	1983	1983	1983	1983	14048
93	20241205	172600	782141029	1983	1983	1983	1983	0
94	20241205	172500	782141029	1983	1983	1983	1983	0
95	20241205	172400	782141029	1983	1983	1983	1983	0
96	20241205	172300	782141029	1983	1983	1983	1983	0
97	20241205	172200	782141029	1983	1983	1983	1983	0
98	20241205	172100	782141029	1983	1983	1983	1983	0
99	20241205	172000	782141029	1983	1983	1983	1983	0
100	20241205	171900	782141029	1983	1983	1983	1983	0
101	20241205	171800	782141029	1983	1983	1983	1983	0
102	20241205	171700	782141029	1983	1983	1983	1983	0
103	20241205	171600	782141029	1983	1983	1983	1983	0
104	20241205	171500	782141029	1983	1983	1983	1983	0
105	20241205	171400	782141029	1983	1983	1983	1983	0
106	20241205	171300	782141029	1983	1983	1983	1983	0
107	20241205	171200	782141029	1983	1983	1983	1983	0
108	20241205	171100	782141029	1983	1983	1983	1983	0
109	20241205	171000	782141029	1983	1983	1983	1983	0
110	20241205	170900	782141029	1983	1983	1983	1983	0
111	20241205	170800	782141029	1983	1983	1983	1983	0
112	20241205	170700	782141029	1983	1983	1983	1983	0
113	20241205	170600	782141029	1983	1983	1983	1983	0
114	20241205	170500	782141029	1983	1983	1983	1983	0
115	20241205	170400	782141029	1983	1983	1983	1983	0
116	20241205	170300	782141029	1983	1983	1983	1983	0
117	20241205	170200	782141029	1983	1983	1983	1983	0
118	20241205	170100	782141029	1983	1983	1983	1983	0
119	20241205	170000	782141029	1983	1983	1983	1983	0
120	20241205	165900	782141029	1983	1983	1983	1983	0
121	20241205	165800	782141029	1983	1983	1983	1983	0
122	20241205	165700	782141029	1983	1983	1983	1983	14048
123	20241205	165600	782141029	1983	1983	1983	1983	0
124	20241205	165500	782141029	1983	1983	1983	1983	0
125	20241205	165400	782141029	1983	1983	1983	1983	0
126	20241205	165300	782141029	1983	1983	1983	1983	0
127	20241205	165200	782141029	1983	1983	1983	1983	0
128	20241205	165100	782141029	1983	1983	1983	1983	0
129	20241205	165000	782141029	1983	1983	1983	1983	0
130	20241205	164900	782141029	1983	1983	1983	1983	0
131	20241205	164800	782141029	1983	1983	1983	1983	0
132	20241205	164700	782141029	1983	1983	1983	1983	0
133	20241205	164600	782141029	1983	1983	1983	1983	0
134	20241205	164500	782141029	1983	1983	1983	1983	0
135	20241205	164400	782141029	1983	1983	1983	1983	0
136	20241205	164300	782141029	1983	1983	1983	1983	0
137	20241205	164200	782141029	1983	1983	1983	1983	0
138	20241205	164100	782141029	1983	1983	1983	1983	0
139	20241205	164000	782141029	1983	1983	1983	1983	0
140	20241205	163900	782141029	1983	1983	1983	1983	0
141	20241205	163800	782141029	1983	1983	1983	1983	0
142	20241205	163700	782141029	1983	1983	1983	1983	0
143	20241205	163600	782141029	1983	1983	1983	1983	0
144	20241205	163500	782141029	1983	1983	1983	1983	0
145	20241205	163400	782141029	1983	1983	1983	1983	0
146	20241205	163300	782141029	1983	1983	1983	1983	0
147	20241205	163200	782141029	1983	1983	1983	1983	0
148	20241205	163100	782141029	1983	1983	1983	1983	0
149	20241205	163000	782141029	1983	1983	1983	1983	0
150	20241205	162900	782141029	1983	1983	1983	1983	0
151	20241205	162800	782141029	1983	1983	1983	1983	0
152	20241205	162700	782141029	1983	1983	1983	1983	14048
153	20241205	162600	782141029	1983	1983	1983	1983	0
154	20241205	162500	782141029	1983	1983	1983	1983	0
155	20241205	162400	782141029	1983	1983	1983	1983	0
156	20241205	162300	782141029	1983	1983	1983	1983	0
157	20241205	162200	782141029	1983	1983	1983	1983	0
158	20241205	162100	782141029	1983	1983	1983	1983	0
159	20241205	162000	782141029	1983	1983	1983	1983	0
160	20241205	161900	782141029	1983	1983	1983	1983	0
161	20241205	161800	782141029	1983	1983	1983	1983	0
162	20241205	161700	782141029	1983	1983	1983	1983	0
163	20241205	161600	782141029	1983	1983	1983	1983	0
164	20241205	161500	782141029	1983	1983	1983	1983	0
165	20241205	161400	782141029	1983	1983	1983	1983	0
166	20241205	161300	782141029	1983	1983	1983	1983	0
167	20241205	161200	782141029	1983	1983	1983	1983	0
168	20241205	161100	782141029	1983	1983	1983	1983	0
169	20241205	161000	782141029	1983	1983	1983	1983	0
170	20241205	160900	782141029	1983	1983	1983	1983	0
171	20241205	160800	782141029	1983	1983	1983	1983	0
172	20241205	160700	782141029	1983	1983	1983	1983	0
173	20241205	160600	782141029	1983	1983	1983	1983	0
174	20241205	160500	782141029	1983	1983	1983	1983	0
175	20241205	160400	782141029	1983	1983	1983	1983	0
176	20241205	160300	782141029	1983	1983	1983	1983	0
177	20241205	160200	782141029	1983	1983	1983	1983	0
178	20241205	160100	782141029	1983	1983	1983	1983	0
179	20241205	160000	782141029	1983	1983	1983	1983	0
180	20241205	155900	782141029	1983	1983	1983	1983	0
181	20241205	155800	782141029	1983	1983	1983	1983	0
182	20241205	155700	782141029	1983	1983	1983	1983	14048
183	20241205	155600	782141029	1983	1983	1983	1983	0
184	20241205	155500	782141029	1983	1983	1983	1983	0
185	20241205	155400	782141029	1983	1983	1983	1983	0
186	20241205	155300	782141029	1983	1983	1983	1983	0
187	20241205	155200	782141029	1983	1983	1983	1983	0
188	20241205	155100	782141029	1983	1983	1983	1983	0
189	20241205	155000	782141029	1983	1983	1983	1983	0
190	20241205	154900	782141029	1983	1983	1983	1983	0
191	20241205	154800	782141029	1983	1983	1983	1983	0
192	20241205	154700	782141029	1983	1983	1983	1983	0
193	20241205	154600	782141029	1983	1983	1983	1983	0
194	20241205	154500	782141029	1983	1983	1983	1983	0
195	20241205	154400	782141029	1983	1983	1983	1983	0
196	20241205	154300	782141029	1983	1983	1983	1983	0
197	20241205	154200	782141029	1983	1983	1983	1983	0
198	20241205	154100	782141029	1983	1983	1983	1983	0
199	20241205	154000	782141029	1983	1983	1983	1983	0
200	20241205	153900	782141029	1983	1983	1983	1983	0
201	20241205	153800	782141029	1983	1983	1983	1983	0
202	20241205	153700	782141029	1983	1983	1983	1983	0
203	20241205	153600	782141029	1983	1983	1983	1983	0
204	20241205	153500	782141029	1983	1983	1983	1983	0
205	20241205	153400	782141029	1983	1983	1983	1983	0
206	20241205	153300	782141029	1983	1983	1983	1983	0
207	20241205	153200	782141029	1983	1983	1983	1983	0
208	20241205	153100	782141029	1983	1983	1983	1983	0
209	20241205	153000	782141029	1983	1983	1983	1983	14048
210	20241205	152900	754283845	1987	1987	1987	1987	0
211	20241205	152800	754283845	1987	1987	1987	1987	0
212	20241205	152700	754283845	1987	1987	1987	1987	0
213	20241205	152600	754283845	1987	1987	1987	1987	0
214	20241205	152500	754283845	1987	1987	1987	1987	0
215	20241205	152400	754283845	1987	1987	1987	1987	0
216	20241205	152300	754283845	1987	1987	1987	1987	0
217	20241205	152200	754283845	1987	1987	1987	1987	0
218	20241205	152100	754283845	1987	1987	1987	1987	0
219	20241205	152000	754283845	1987	1987	1987	1987	0
220	20241205	151900	754283845	1987	1987	1987	1986	1943
221	20241205	151800	750424804	1987	1990	1990	1987	3470
222	20241205	151700	743527350	1990	1990	1990	1989	559
223	20241205	151600	742414949	1990	1989	1990	1989	301
224	20241205	151500	741816233	1989	1989	1989	1989	10
225	20241205	151400	741796343	1989	1988	1989	1988	791
226	20241205	151300	740223235	1989	1989	1989	1989	150
227	20241205	151200	739924885	1988	1988	1988	1988	5
228	20241205	151100	739914945	1987	1987	1987	1987	0
229	20241205	151000	739914945	1987	1987	1987	1987	231
230	20241205	150900	739455948	1988	1987	1988	1987	40
231	20241205	150800	739376450	1988	1988	1988	1988	868
232	20241205	150700	737650866	1988	1988	1988	1987	252
233	20241205	150600	737150140	1987	1988	1988	1987	111
234	20241205	150500	736929474	1988	1988	1988	1988	30
235	20241205	150400	736869834	1988	1989	1989	1988	352
236	20241205	150300	736170057	1989	1989	1989	1989	7
237	20241205	150200	736156134	1989	1988	1989	1988	602
238	20241205	150100	734959356	1989	1989	1989	1989	0
239	20241205	150000	734959356	1989	1988	1989	1988	1928
240	20241205	145900	731126488	1988	1989	1989	1988	28
241	20241205	145800	731070797	1989	1989	1989	1989	160
242	20241205	145700	730752557	1988	1989	1989	1988	151
243	20241205	145600	730452239	1989	1989	1989	1989	1
244	20241205	145500	730450250	1989	1988	1989	1988	3
245	20241205	145400	730444284	1988	1989	1989	1988	230
246	20241205	145300	729986821	1989	1989	1989	1989	0
247	20241205	145200	729986821	1989	1989	1989	1989	298
248	20241205	145100	729394099	1989	1990	1990	1989	1044
249	20241205	145000	727317582	1989	1989	1989	1989	946
250	20241205	144900	725435988	1990	1990	1990	1990	421
251	20241205	144800	724598198	1990	1990	1990	1990	0
252	20241205	144700	724598198	1990	1990	1990	1990	50
253	20241205	144600	724498698	1990	1987	1990	1987	529
254	20241205	144500	723447488	1987	1988	1988	1987	1469
255	20241205	144400	720528567	1988	1988	1988	1988	200
256	20241205	144300	720130967	1988	1989	1989	1988	501
257	20241205	144200	719134479	1989	1990	1990	1989	2
258	20241205	144100	719130500	1987	1987	1987	1987	0
259	20241205	144000	719130500	1987	1987	1987	1987	0
260	20241205	143900	719130500	1987	1987	1987	1987	0
261	20241205	143800	719130500	1987	1987	1987	1987	173
262	20241205	143700	718786749	1987	1987	1987	1987	502
263	20241205	143600	717789275	1986	1986	1986	1986	409
264	20241205	143500	716977001	1987	1987	1987	1987	8
265	20241205	143400	716961105	1986	1988	1988	1986	318
266	20241205	143300	716329236	1987	1987	1987	1987	0
267	20241205	143200	716329236	1987	1987	1987	1987	0
268	20241205	143100	716329236	1987	1988	1988	1987	1400
269	20241205	143000	713546987	1988	1988	1988	1988	100
270	20241205	142900	713348187	1988	1987	1988	1987	4321
271	20241205	142800	704762288	1988	1988	1988	1988	2626
272	20241205	142700	699541800	1988	1988	1988	1988	100
273	20241205	142600	699343000	1989	1991	1991	1989	4553
274	20241205	142500	690284644	1991	1996	1996	1991	5
275	20241205	142400	690274682	1990	1991	1991	1990	267
276	20241205	142300	689743342	1990	1991	1991	1990	902
277	20241205	142200	687948352	1990	1990	1990	1990	0
278	20241205	142100	687948352	1990	1990	1990	1990	263
279	20241205	142000	687424982	1990	1990	1990	1990	0
280	20241205	141900	687424982	1990	1990	1990	1990	261
281	20241205	141800	686905592	1990	1990	1990	1990	1039
282	20241205	141700	684837982	1991	1991	1991	1991	13
283	20241205	141600	684812099	1992	1992	1992	1992	2
284	20241205	141500	684808115	1989	1989	1989	1989	0
285	20241205	141400	684808115	1989	1989	1989	1989	0
286	20241205	141300	684808115	1989	1989	1989	1989	24
287	20241205	141200	684760379	1988	1989	1989	1988	366
288	20241205	141100	684032430	1990	1990	1990	1989	2865
289	20241205	141000	678333841	1990	1990	1990	1990	1
290	20241205	140900	678331851	1989	1989	1989	1989	0
291	20241205	140800	678331851	1989	1989	1989	1989	0
292	20241205	140700	678331851	1989	1990	1990	1989	129
293	20241205	140600	678075188	1990	1991	1991	1990	2710
294	20241205	140500	672682257	1990	1990	1990	1990	0
295	20241205	140400	672682257	1990	1990	1990	1990	0
296	20241205	140300	672682257	1990	1990	1990	1990	411
297	20241205	140200	671864367	1990	1991	1991	1990	1641
298	20241205	140100	668598060	1991	1992	1992	1991	385
299	20241205	140000	667831516	1991	1991	1991	1991	1
300	20241205	135900	667829525	1991	1991	1991	1991	1078
301	20241205	135800	665683227	1991	1993	1993	1991	3623
302	20241205	135700	658469575	1993	1993	1993	1993	0
303	20241205	135600	658469575	1993	1993	1993	1993	2
304	20241205	135500	658465589	1992	1993	1993	1992	39
305	20241205	135400	658387871	1997	1997	1997	1997	30
306	20241205	135300	658327961	1997	1997	1997	1997	23
307	20241205	135200	658282030	1997	1997	1997	1997	0
308	20241205	135100	658282030	1997	1997	1997	1997	0
309	20241205	135000	658282030	1997	1997	1997	1997	0
310	20241205	134900	658282030	1997	1997	1997	1997	0
311	20241205	134800	658282030	1997	1997	1997	1997	0
312	20241205	134700	658282030	1997	1997	1997	1997	0
313	20241205	134600	658282030	1997	1997	1997	1997	1
314	20241205	134500	658280033	1993	1993	1993	1993	0
315	20241205	134400	658280033	1993	1993	1993	1993	0
316	20241205	134300	658280033	1993	1993	1993	1993	0
317	20241205	134200	658280033	1993	1993	1993	1993	50
318	20241205	134100	658180383	1997	1997	1997	1997	0
319	20241205	134000	658180383	1997	1997	1997	1997	64
320	20241205	133900	658052575	1991	1991	1991	1991	0
321	20241205	133800	658052575	1991	1991	1991	1991	0
322	20241205	133700	658052575	1991	1991	1991	1991	0
323	20241205	133600	658052575	1991	1998	1998	1991	110
324	20241205	133500	657833495	1991	1991	1991	1991	450
325	20241205	133400	656937545	1991	1991	1991	1991	10
326	20241205	133300	656917635	1991	1991	1991	1991	1
327	20241205	133200	656915644	1991	1991	1991	1991	0
328	20241205	133100	656915644	1991	1991	1991	1991	20
329	20241205	133000	656875824	1990	1990	1990	1990	10
330	20241205	132900	656855924	1990	1990	1990	1990	0
331	20241205	132800	656855924	1990	1990	1990	1990	0
332	20241205	132700	656855924	1990	1990	1990	1990	0
333	20241205	132600	656855924	1990	1990	1990	1990	0
334	20241205	132500	656855924	1990	1993	1993	1990	8
335	20241205	132400	656839992	1997	1997	1997	1997	1
336	20241205	132300	656837995	1987	1988	1988	1987	5580
337	20241205	132200	645746166	1989	1990	1991	1989	7009
338	20241205	132100	631804225	1990	1990	1990	1990	2280
339	20241205	132000	627267025	1990	1990	1990	1990	4001
340	20241205	131900	619305035	1990	1990	1990	1990	1500
341	20241205	131800	616320035	1990	1990	1990	1990	77
342	20241205	131700	616166805	1990	1989	1990	1989	541
343	20241205	131600	615090715	1990	1990	1990	1990	200
344	20241205	131500	614692715	1990	1990	1990	1990	1
345	20241205	131400	614690725	1990	1990	1990	1990	0
346	20241205	131300	614690725	1990	1990	1990	1990	5
347	20241205	131200	614680775	1990	1990	1990	1990	600
348	20241205	131100	613486775	1990	1990	1990	1990	10
349	20241205	131000	613466875	1989	1989	1989	1989	46
350	20241205	130900	613375381	1990	1990	1990	1990	10
351	20241205	130800	613355481	1990	1990	1990	1990	17
352	20241205	130700	613321651	1990	1990	1990	1990	0
353	20241205	130600	613321651	1990	1990	1990	1990	6
354	20241205	130500	613309711	1988	1988	1988	1988	56
355	20241205	130400	613198383	1988	1988	1988	1988	757
356	20241205	130300	611693467	1988	1989	1989	1988	2824
357	20241205	130200	606079105	1989	1989	1989	1989	17
358	20241205	130100	606045292	1990	1995	1995	1989	17287
359	20241205	130000	571622951	1996	1999	1999	1996	3176
360	20241205	125900	565278629	1999	1999	1999	1999	25
361	20241205	125800	565228654	1999	1998	1999	1998	194
362	20241205	125700	564841039	1998	1998	1998	1998	309
363	20241205	125600	564223657	1998	1998	1998	1998	4
364	20241205	125500	564215665	1997	1997	1997	1997	4
365	20241205	125400	564207677	1998	1998	1998	1998	0
366	20241205	125300	564207677	1998	1998	1998	1997	105
367	20241205	125200	563997987	1995	1995	1995	1995	32
368	20241205	125100	563934147	1995	1995	1995	1995	0
369	20241205	125000	563934147	1995	1995	1995	1995	0
370	20241205	124900	563934147	1995	1995	1995	1995	458
371	20241205	124800	563020437	1999	1999	1999	1999	3
372	20241205	124700	563014440	2000	2000	2000	2000	0
373	20241205	124600	563014440	2000	2000	2000	2000	0
374	20241205	124500	563014440	2000	2000	2000	2000	10
375	20241205	124400	562994440	2000	2000	2000	2000	0
376	20241205	124300	562994440	2000	2000	2000	2000	4
377	20241205	124200	562986440	1995	1995	1995	1995	9
378	20241205	124100	562968485	1995	1995	1995	1995	250
379	20241205	124000	562469735	2005	2005	2005	2005	0
380	20241205	123900	562469735	2005	2005	2005	2005	3
381	20241205	123800	562463720	2005	2005	2005	2005	0
382	20241205	123700	562463720	2005	2005	2005	2005	0
383	20241205	123600	562463720	2005	2005	2005	2005	0
384	20241205	123500	562463720	2005	2005	2005	2005	0
385	20241205	123400	562463720	2005	2005	2005	2005	4
386	20241205	123300	562455700	1995	1995	1995	1995	0
387	20241205	123200	562455700	1995	1995	1995	1995	226
388	20241205	123100	562004830	1995	1995	1995	1995	200
389	20241205	123000	561605830	1995	1995	1995	1995	2017
390	20241205	122900	557581915	1993	1998	2005	1993	3580
391	20241205	122800	550439344	1998	1998	1998	1998	0
392	20241205	122700	550439344	1998	1998	1998	1998	361
393	20241205	122600	549718066	2010	2010	2010	2010	15
394	20241205	122500	549687916	2010	2010	2010	2010	5
395	20241205	122400	549677866	2010	2010	2010	2010	14
396	20241205	122300	549649726	2010	2010	2010	2010	0
397	20241205	122200	549649726	2010	2010	2010	2010	0
398	20241205	122100	549649726	2010	2010	2010	2010	249
399	20241205	122000	549149236	2010	2010	2010	2010	0
400	20241205	121900	549149236	2010	2010	2010	2010	3
401	20241205	121800	549143206	2010	2010	2010	2010	0
402	20241205	121700	549143206	2010	2010	2010	2010	0
403	20241205	121600	549143206	2010	2010	2010	2010	0
404	20241205	121500	549143206	2010	2010	2010	2010	0
405	20241205	121400	549143206	2010	2010	2010	2010	6
406	20241205	121300	549131146	2010	2010	2010	2010	0
407	20241205	121200	549131146	2010	2010	2010	2010	0
408	20241205	121100	549131146	2010	2010	2010	2010	0
409	20241205	121000	549131146	2010	2010	2010	2010	0
410	20241205	120900	549131146	2010	2010	2010	2010	3
411	20241205	120800	549125116	1994	1997	1997	1994	2094
412	20241205	120700	544947535	2010	2010	2010	2010	1
413	20241205	120600	544945525	1997	1997	1997	1997	901
414	20241205	120500	543146228	1998	2010	2010	1998	1187
415	20241205	120400	540772691	2010	2010	2010	2010	1
416	20241205	120300	540770681	2010	2010	2010	2010	0
417	20241205	120200	540770681	2010	2010	2010	2010	0
418	20241205	120100	540770681	2010	2010	2010	2010	0
419	20241205	120000	540770681	2010	2010	2010	2010	3
420	20241205	115900	540764651	2010	2010	2010	2010	1182
421	20241205	115800	538388831	2010	2010	2010	2010	25
422	20241205	115700	538338581	2010	2010	2010	2010	48
423	20241205	115600	538242101	2005	2000	2005	2000	188
424	20241205	115500	537865841	2005	2005	2005	2005	4
425	20241205	115400	537857821	2005	2005	2005	2005	1
426	20241205	115300	537855816	1997	1997	1997	1997	0
427	20241205	115200	537855816	1997	1997	1997	1997	0
428	20241205	115100	537855816	1997	2000	2000	1997	82
429	20241205	115000	537691890	2010	2010	2010	2010	3
430	20241205	114900	537685860	1995	1995	1995	1995	0
431	20241205	114800	537685860	1995	1995	1995	1995	0
432	20241205	114700	537685860	1995	2010	2010	1995	86
433	20241205	114600	537513681	2010	2010	2010	2010	20
434	20241205	114500	537473481	2010	2010	2010	2010	4
435	20241205	114400	537465441	1994	1994	1994	1994	0
436	20241205	114300	537465441	1994	1994	1994	1994	0
437	20241205	114200	537465441	1994	2000	2000	1994	400
438	20241205	114100	536667209	2010	2010	2010	2010	46
439	20241205	114000	536574749	2010	2010	2010	2010	3
440	20241205	113900	536568719	2005	2005	2005	2005	0
441	20241205	113800	536568719	2005	2005	2005	2005	0
442	20241205	113700	536568719	2005	2005	2005	2005	21
443	20241205	113600	536526614	2005	2005	2005	2005	11
444	20241205	113500	536504559	2005	2005	2005	2005	4
445	20241205	113400	536496539	2005	2005	2005	2005	0
446	20241205	113300	536496539	2005	2005	2005	2005	1
447	20241205	113200	536494534	2005	2005	2010	1994	7428
448	20241205	113100	521639067	2010	2010	2010	2010	0
449	20241205	113000	521639067	2010	2010	2010	2010	3
450	20241205	112900	521633037	2005	2005	2005	2005	5
451	20241205	112800	521623012	2005	2005	2005	2005	0
452	20241205	112700	521623012	2005	2005	2005	2005	0
453	20241205	112600	521623012	2005	2000	2005	2000	217
454	20241205	112500	521187952	2005	2005	2005	2005	125
455	20241205	112400	520937327	2005	2005	2005	2005	301
456	20241205	112300	520333822	2005	2000	2005	2000	314
457	20241205	112200	519704352	2005	2005	2005	2005	1010
458	20241205	112100	517679302	2005	2005	2005	2005	3
459	20241205	112000	517673287	2005	2005	2005	2005	69
460	20241205	111900	517534942	2000	2000	2000	2000	1000
461	20241205	111800	515534942	2000	2005	2010	2000	96
462	20241205	111700	515342712	2005	1996	2005	1996	1261
463	20241205	111600	512824711	1996	1996	1996	1996	4
464	20241205	111500	512816727	1994	1996	1996	1994	143
465	20241205	111400	512531575	1996	1996	1996	1996	5
466	20241205	111300	512521595	1997	1997	1997	1997	0
467	20241205	111200	512521595	1997	1993	1997	1993	179
468	20241205	111100	512164819	1995	1992	1996	1992	54
469	20241205	111000	512057089	1993	1993	1993	1993	0
470	20241205	110900	512057089	1993	1993	1993	1993	0
471	20241205	110800	512057089	1993	1993	1993	1993	1
472	20241205	110700	512055096	1990	1991	1991	1990	219
473	20241205	110600	511619141	1990	1991	1991	1990	10574
474	20241205	110500	490576877	1990	1991	1991	1990	2444
475	20241205	110400	485710882	1993	1993	1993	1992	426
476	20241205	110300	484862232	1993	1991	1993	1988	3727
477	20241205	110200	477449698	1989	1993	1993	1989	5869
478	20241205	110100	465767645	1993	1994	1994	1993	505
479	20241205	110000	464761175	1994	1993	1995	1993	752
480	20241205	105900	463261431	1993	1993	1993	1993	196
481	20241205	105800	462870803	1993	1993	1993	1993	0
482	20241205	105700	462870803	1993	1993	1993	1993	214
483	20241205	105600	462444301	1993	1993	1993	1993	4
484	20241205	105500	462436329	1992	1992	1992	1992	1445
485	20241205	105400	459557889	1993	1993	1993	1993	539
486	20241205	105300	458483662	1993	1993	1993	1993	653
487	20241205	105200	457182233	1993	1995	1995	1993	255
488	20241205	105100	456674008	1995	1994	1995	1994	138
489	20241205	105000	456398835	1995	1996	1996	1995	167
490	20241205	104900	456065653	1996	1996	1996	1996	958
491	20241205	104800	454153485	1996	1996	1996	1996	2
492	20241205	104700	454149493	1996	1998	1998	1995	1689
493	20241205	104600	450777498	1998	1998	1998	1998	333
494	20241205	104500	450112164	1999	1999	1999	1999	101
495	20241205	104400	449910265	2005	2005	2005	2005	0
496	20241205	104300	449910265	2005	2005	2005	2005	225
497	20241205	104200	449459140	2005	2005	2005	2005	275
498	20241205	104100	448907765	2000	2000	2000	2000	30
499	20241205	104000	448847765	2000	2010	2010	2000	15
500	20241205	103900	448817755	2010	2000	2010	2000	2116
501	20241205	103800	444585525	2005	2000	2005	2000	4
502	20241205	103700	444577515	2000	2005	2010	2000	1220
503	20241205	103600	442135825	2015	2005	2015	2005	3
504	20241205	103500	442129800	2010	2010	2010	2010	0
505	20241205	103400	442129800	2010	2010	2010	2010	159
506	20241205	103300	441810210	2000	2000	2000	2000	153
507	20241205	103200	441504210	2000	2015	2015	2000	4
508	20241205	103100	441496165	2000	2000	2000	2000	0
509	20241205	103000	441496165	2000	2000	2000	2000	484
510	20241205	102900	440528165	2000	2000	2000	2000	0
511	20241205	102800	440528165	2000	2015	2015	2000	2
512	20241205	102700	440524150	2015	2015	2015	2015	4
513	20241205	102600	440516090	2000	2010	2010	2000	700
514	20241205	102500	439109230	2010	2010	2010	2010	0
515	20241205	102400	439109230	2010	2010	2010	2010	1
516	20241205	102300	439107220	2010	2010	2010	2010	500
517	20241205	102200	438102220	2010	2010	2010	2010	3
518	20241205	102100	438096190	2000	2000	2000	2000	395
519	20241205	102000	437306190	2000	2005	2005	2000	2292
520	20241205	101900	432722040	2015	2015	2015	2015	0
521	20241205	101800	432722040	2015	2015	2015	2015	2
522	20241205	101700	432718010	2015	2000	2015	1999	43
523	20241205	101600	432632002	2000	2000	2000	2000	8071
524	20241205	101500	416490002	2000	2015	2015	2000	1143
525	20241205	101400	414194902	2015	2015	2015	2015	2
526	20241205	101300	414190872	2020	2020	2020	2020	402
527	20241205	101200	413378832	2015	2015	2020	2015	265
528	20241205	101100	412844842	2015	2015	2015	2015	586
529	20241205	101000	411664052	2015	2015	2015	2015	2938
530	20241205	100900	405743982	2020	2020	2020	2020	9
531	20241205	100800	405725802	2015	2020	2025	2015	3896
532	20241205	100700	397865877	2015	1999	2015	1999	3850
533	20241205	100600	390136322	2010	2010	2010	2010	0
534	20241205	100500	390136322	2010	2000	2015	2000	760
535	20241205	100400	388615557	1986	1986	1986	1986	0
536	20241205	100300	388615557	1986	2000	2015	1986	19856
537	20241205	100200	349074192	2000	2000	2000	2000	50
538	20241205	100100	348974192	2000	2005	2005	2000	108
539	20241205	100000	348758017	2000	2005	2005	2000	552
540	20241205	095900	347653967	2015	2015	2015	2015	0
541	20241205	095800	347653967	2015	2000	2015	2000	195
542	20241205	095700	347263832	2000	2005	2005	2000	325
543	20241205	095600	346613807	2005	2005	2005	2000	510
544	20241205	095500	345593597	2010	2010	2010	2010	0
545	20241205	095400	345593597	2010	2010	2010	2010	0
546	20241205	095300	345593597	2010	2005	2010	2000	204
547	20241205	095200	345185467	2000	2005	2005	2000	575
548	20241205	095100	344035337	2010	2010	2010	2005	125
549	20241205	095000	343784587	2010	2015	2015	2010	18
550	20241205	094900	343748392	2015	2010	2015	2010	1747
551	20241205	094800	340230072	2010	2005	2010	2005	232
552	20241205	094700	339764897	2005	2005	2005	1996	4104
553	20241205	094600	331564254	2005	2005	2005	2005	14
554	20241205	094500	331536184	2005	2005	2005	2005	100
555	20241205	094400	331335684	2010	2010	2010	2010	309
556	20241205	094300	330714594	2015	2010	2015	2010	4003
557	20241205	094200	322654754	2010	2010	2010	2010	0
558	20241205	094100	322654754	2010	2000	2010	2000	2067
559	20241205	094000	318508694	2005	1999	2005	1999	1128
560	20241205	093900	316248410	1999	1996	1999	1992	1130
561	20241205	093800	313995254	1991	1992	1992	1991	40
562	20241205	093700	313915612	1990	1991	1991	1990	1785
563	20241205	093600	310363434	1990	1990	1994	1990	2735
564	20241205	093500	304917482	1991	1990	1991	1990	226
565	20241205	093400	304467578	1989	1997	1997	1989	2646
566	20241205	093300	299186680	1997	1996	1997	1996	58
567	20241205	093200	299070861	1996	1996	1996	1996	3
568	20241205	093100	299064873	1996	1996	1996	1996	101
569	20241205	093000	298863277	1996	1996	1996	1996	670
570	20241205	092900	297525957	1996	1987	1996	1987	203
571	20241205	092800	297122569	1987	1992	1992	1986	16064
572	20241205	092700	265180334	1996	1996	1996	1992	7283
573	20241205	092600	250661484	1994	1999	1999	1994	1554
574	20241205	092500	247560678	1994	1996	1996	1994	240
575	20241205	092400	247081974	1996	1995	1996	1994	2563
576	20241205	092300	241968433	1995	1996	1996	1994	779
577	20241205	092200	240413649	1999	1997	1999	1994	1592
578	20241205	092100	237235646	1994	1995	1996	1994	2009
579	20241205	092000	233228267	1995	1999	1999	1995	4410
580	20241205	091900	224420723	1999	1995	1999	1995	2205
581	20241205	091800	220020544	1995	1989	1995	1989	10620
582	20241205	091700	198844599	1988	1991	1991	1988	7692
583	20241205	091600	183548148	1991	1990	1995	1990	1602
584	20241205	091500	180356642	1987	1988	1988	1987	3433
585	20241205	091400	173533884	1988	1989	1998	1987	3677
586	20241205	091300	166223470	1989	1993	1993	1989	6664
587	20241205	091200	152958100	1993	2000	2000	1992	9749
588	20241205	091100	133509720	2000	2035	2035	2000	25693
589	20241205	091000	81927610	2035	2035	2035	2035	1011
590	20241205	090900	79870225	2035	2020	2035	2020	451
591	20241205	090800	78953175	2020	2030	2030	2020	6645
592	20241205	090700	65513110	2030	2040	2040	2030	5455
593	20241205	090600	54419390	2040	2045	2045	2035	2271
594	20241205	090500	49788345	2045	2050	2055	2045	2219
595	20241205	090400	45249850	2045	2055	2055	2045	6757
596	20241205	090300	31397275	2060	2070	2075	2060	8968
597	20241205	090200	12892570	2075	2075	2080	2075	736
598	20241205	090100	11365320	2070	2080	2085	2070	2272
599	20241205	090000	6639220	2080	2055	2080	2055	3224