KissMeData/009200/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	185100	399062546	1985	1985	1985	1985	24519
3	20241112	185000	399062546	1985	1985	1985	1985	0
4	20241112	184900	399062546	1985	1985	1985	1985	0
5	20241112	184800	399062546	1985	1985	1985	1985	0
6	20241112	184700	399062546	1985	1985	1985	1985	0
7	20241112	184600	399062546	1985	1985	1985	1985	0
8	20241112	184500	399062546	1985	1985	1985	1985	0
9	20241112	184400	399062546	1985	1985	1985	1985	0
10	20241112	184300	399062546	1985	1985	1985	1985	0
11	20241112	184200	399062546	1985	1985	1985	1985	0
12	20241112	184100	399062546	1985	1985	1985	1985	0
13	20241112	184000	399062546	1985	1985	1985	1985	0
14	20241112	183900	399062546	1985	1985	1985	1985	0
15	20241112	183800	399062546	1985	1985	1985	1985	0
16	20241112	183700	399062546	1985	1985	1985	1985	0
17	20241112	183600	399062546	1985	1985	1985	1985	0
18	20241112	183500	399062546	1985	1985	1985	1985	0
19	20241112	183400	399062546	1985	1985	1985	1985	0
20	20241112	183300	399062546	1985	1985	1985	1985	0
21	20241112	183200	399062546	1985	1985	1985	1985	0
22	20241112	183100	399062546	1985	1985	1985	1985	0
23	20241112	183000	399062546	1985	1985	1985	1985	0
24	20241112	182900	399062546	1985	1985	1985	1985	0
25	20241112	182800	399062546	1985	1985	1985	1985	0
26	20241112	182700	399062546	1985	1985	1985	1985	0
27	20241112	182600	399062546	1985	1985	1985	1985	0
28	20241112	182500	399062546	1985	1985	1985	1985	0
29	20241112	182400	399062546	1985	1985	1985	1985	0
30	20241112	182300	399062546	1985	1985	1985	1985	0
31	20241112	182200	399062546	1985	1985	1985	1985	0
32	20241112	182100	399062546	1985	1985	1985	1985	24519
33	20241112	182000	399062546	1985	1985	1985	1985	0
34	20241112	181900	399062546	1985	1985	1985	1985	0
35	20241112	181800	399062546	1985	1985	1985	1985	0
36	20241112	181700	399062546	1985	1985	1985	1985	0
37	20241112	181600	399062546	1985	1985	1985	1985	0
38	20241112	181500	399062546	1985	1985	1985	1985	0
39	20241112	181400	399062546	1985	1985	1985	1985	0
40	20241112	181300	399062546	1985	1985	1985	1985	0
41	20241112	181200	399062546	1985	1985	1985	1985	0
42	20241112	181100	399062546	1985	1985	1985	1985	0
43	20241112	181000	399062546	1985	1985	1985	1985	0
44	20241112	180900	399062546	1985	1985	1985	1985	0
45	20241112	180800	399062546	1985	1985	1985	1985	0
46	20241112	180700	399062546	1985	1985	1985	1985	0
47	20241112	180600	399062546	1985	1985	1985	1985	0
48	20241112	180500	399062546	1985	1985	1985	1985	0
49	20241112	180400	399062546	1985	1985	1985	1985	0
50	20241112	180300	399062546	1985	1985	1985	1985	0
51	20241112	180200	399062546	1985	1985	1985	1985	0
52	20241112	180100	399062546	1985	1985	1985	1985	0
53	20241112	180000	399062546	1985	1985	1985	1985	0
54	20241112	175900	399062546	1985	1985	1985	1985	0
55	20241112	175800	399062546	1985	1985	1985	1985	0
56	20241112	175700	399062546	1985	1985	1985	1985	0
57	20241112	175600	399062546	1985	1985	1985	1985	0
58	20241112	175500	399062546	1985	1985	1985	1985	0
59	20241112	175400	399062546	1985	1985	1985	1985	0
60	20241112	175300	399062546	1985	1985	1985	1985	0
61	20241112	175200	399062546	1985	1985	1985	1985	0
62	20241112	175100	399062546	1985	1985	1985	1985	24519
63	20241112	175000	399062546	1985	1985	1985	1985	0
64	20241112	174900	399062546	1985	1985	1985	1985	0
65	20241112	174800	399062546	1985	1985	1985	1985	0
66	20241112	174700	399062546	1985	1985	1985	1985	0
67	20241112	174600	399062546	1985	1985	1985	1985	0
68	20241112	174500	399062546	1985	1985	1985	1985	0
69	20241112	174400	399062546	1985	1985	1985	1985	0
70	20241112	174300	399062546	1985	1985	1985	1985	0
71	20241112	174200	399062546	1985	1985	1985	1985	0
72	20241112	174100	399062546	1985	1985	1985	1985	0
73	20241112	174000	399062546	1985	1985	1985	1985	0
74	20241112	173900	399062546	1985	1985	1985	1985	0
75	20241112	173800	399062546	1985	1985	1985	1985	0
76	20241112	173700	399062546	1985	1985	1985	1985	0
77	20241112	173600	399062546	1985	1985	1985	1985	0
78	20241112	173500	399062546	1985	1985	1985	1985	0
79	20241112	173400	399062546	1985	1985	1985	1985	0
80	20241112	173300	399062546	1985	1985	1985	1985	0
81	20241112	173200	399062546	1985	1985	1985	1985	0
82	20241112	173100	399062546	1985	1985	1985	1985	0
83	20241112	173000	399062546	1985	1985	1985	1985	0
84	20241112	172900	399062546	1985	1985	1985	1985	0
85	20241112	172800	399062546	1985	1985	1985	1985	0
86	20241112	172700	399062546	1985	1985	1985	1985	0
87	20241112	172600	399062546	1985	1985	1985	1985	0
88	20241112	172500	399062546	1985	1985	1985	1985	0
89	20241112	172400	399062546	1985	1985	1985	1985	0
90	20241112	172300	399062546	1985	1985	1985	1985	0
91	20241112	172200	399062546	1985	1985	1985	1985	0
92	20241112	172100	399062546	1985	1985	1985	1985	24519
93	20241112	172000	399062546	1985	1985	1985	1985	0
94	20241112	171900	399062546	1985	1985	1985	1985	0
95	20241112	171800	399062546	1985	1985	1985	1985	0
96	20241112	171700	399062546	1985	1985	1985	1985	0
97	20241112	171600	399062546	1985	1985	1985	1985	0
98	20241112	171500	399062546	1985	1985	1985	1985	0
99	20241112	171400	399062546	1985	1985	1985	1985	0
100	20241112	171300	399062546	1985	1985	1985	1985	0
101	20241112	171200	399062546	1985	1985	1985	1985	0
102	20241112	171100	399062546	1985	1985	1985	1985	0
103	20241112	171000	399062546	1985	1985	1985	1985	0
104	20241112	170900	399062546	1985	1985	1985	1985	0
105	20241112	170800	399062546	1985	1985	1985	1985	0
106	20241112	170700	399062546	1985	1985	1985	1985	0
107	20241112	170600	399062546	1985	1985	1985	1985	0
108	20241112	170500	399062546	1985	1985	1985	1985	0
109	20241112	170400	399062546	1985	1985	1985	1985	0
110	20241112	170300	399062546	1985	1985	1985	1985	0
111	20241112	170200	399062546	1985	1985	1985	1985	0
112	20241112	170100	399062546	1985	1985	1985	1985	0
113	20241112	170000	399062546	1985	1985	1985	1985	0
114	20241112	165900	399062546	1985	1985	1985	1985	0
115	20241112	165800	399062546	1985	1985	1985	1985	0
116	20241112	165700	399062546	1985	1985	1985	1985	0
117	20241112	165600	399062546	1985	1985	1985	1985	0
118	20241112	165500	399062546	1985	1985	1985	1985	0
119	20241112	165400	399062546	1985	1985	1985	1985	0
120	20241112	165300	399062546	1985	1985	1985	1985	0
121	20241112	165200	399062546	1985	1985	1985	1985	0
122	20241112	165100	399062546	1985	1985	1985	1985	24519
123	20241112	165000	399062546	1985	1985	1985	1985	0
124	20241112	164900	399062546	1985	1985	1985	1985	0
125	20241112	164800	399062546	1985	1985	1985	1985	0
126	20241112	164700	399062546	1985	1985	1985	1985	0
127	20241112	164600	399062546	1985	1985	1985	1985	0
128	20241112	164500	399062546	1985	1985	1985	1985	0
129	20241112	164400	399062546	1985	1985	1985	1985	0
130	20241112	164300	399062546	1985	1985	1985	1985	0
131	20241112	164200	399062546	1985	1985	1985	1985	0
132	20241112	164100	399062546	1985	1985	1985	1985	0
133	20241112	164000	399062546	1985	1985	1985	1985	0
134	20241112	163900	399062546	1985	1985	1985	1985	0
135	20241112	163800	399062546	1985	1985	1985	1985	0
136	20241112	163700	399062546	1985	1985	1985	1985	0
137	20241112	163600	399062546	1985	1985	1985	1985	0
138	20241112	163500	399062546	1985	1985	1985	1985	0
139	20241112	163400	399062546	1985	1985	1985	1985	0
140	20241112	163300	399062546	1985	1985	1985	1985	0
141	20241112	163200	399062546	1985	1985	1985	1985	0
142	20241112	163100	399062546	1985	1985	1985	1985	0
143	20241112	163000	399062546	1985	1985	1985	1985	0
144	20241112	162900	399062546	1985	1985	1985	1985	0
145	20241112	162800	399062546	1985	1985	1985	1985	0
146	20241112	162700	399062546	1985	1985	1985	1985	0
147	20241112	162600	399062546	1985	1985	1985	1985	0
148	20241112	162500	399062546	1985	1985	1985	1985	0
149	20241112	162400	399062546	1985	1985	1985	1985	0
150	20241112	162300	399062546	1985	1985	1985	1985	0
151	20241112	162200	399062546	1985	1985	1985	1985	0
152	20241112	162100	399062546	1985	1985	1985	1985	24519
153	20241112	162000	399062546	1985	1985	1985	1985	0
154	20241112	161900	399062546	1985	1985	1985	1985	0
155	20241112	161800	399062546	1985	1985	1985	1985	0
156	20241112	161700	399062546	1985	1985	1985	1985	0
157	20241112	161600	399062546	1985	1985	1985	1985	0
158	20241112	161500	399062546	1985	1985	1985	1985	0
159	20241112	161400	399062546	1985	1985	1985	1985	0
160	20241112	161300	399062546	1985	1985	1985	1985	0
161	20241112	161200	399062546	1985	1985	1985	1985	0
162	20241112	161100	399062546	1985	1985	1985	1985	0
163	20241112	161000	399062546	1985	1985	1985	1985	0
164	20241112	160900	399062546	1985	1985	1985	1985	0
165	20241112	160800	399062546	1985	1985	1985	1985	0
166	20241112	160700	399062546	1985	1985	1985	1985	0
167	20241112	160600	399062546	1985	1985	1985	1985	0
168	20241112	160500	399062546	1985	1985	1985	1985	0
169	20241112	160400	399062546	1985	1985	1985	1985	0
170	20241112	160300	399062546	1985	1985	1985	1985	0
171	20241112	160200	399062546	1985	1985	1985	1985	0
172	20241112	160100	399062546	1985	1985	1985	1985	0
173	20241112	160000	399062546	1985	1985	1985	1985	0
174	20241112	155900	399062546	1985	1985	1985	1985	0
175	20241112	155800	399062546	1985	1985	1985	1985	0
176	20241112	155700	399062546	1985	1985	1985	1985	0
177	20241112	155600	399062546	1985	1985	1985	1985	0
178	20241112	155500	399062546	1985	1985	1985	1985	0
179	20241112	155400	399062546	1985	1985	1985	1985	0
180	20241112	155300	399062546	1985	1985	1985	1985	0
181	20241112	155200	399062546	1985	1985	1985	1985	0
182	20241112	155100	399062546	1985	1985	1985	1985	24519
183	20241112	155000	399062546	1985	1985	1985	1985	0
184	20241112	154900	399062546	1985	1985	1985	1985	0
185	20241112	154800	399062546	1985	1985	1985	1985	0
186	20241112	154700	399062546	1985	1985	1985	1985	0
187	20241112	154600	399062546	1985	1985	1985	1985	0
188	20241112	154500	399062546	1985	1985	1985	1985	0
189	20241112	154400	399062546	1985	1985	1985	1985	0
190	20241112	154300	399062546	1985	1985	1985	1985	0
191	20241112	154200	399062546	1985	1985	1985	1985	0
192	20241112	154100	399062546	1985	1985	1985	1985	0
193	20241112	154000	399062546	1985	1985	1985	1985	0
194	20241112	153900	399062546	1985	1985	1985	1985	0
195	20241112	153800	399062546	1985	1985	1985	1985	0
196	20241112	153700	399062546	1985	1985	1985	1985	0
197	20241112	153600	399062546	1985	1985	1985	1985	0
198	20241112	153500	399062546	1985	1985	1985	1985	0
199	20241112	153400	399062546	1985	1985	1985	1985	0
200	20241112	153300	399062546	1985	1985	1985	1985	0
201	20241112	153200	399062546	1985	1985	1985	1985	0
202	20241112	153100	399062546	1985	1985	1985	1985	0
203	20241112	153000	399062546	1985	1985	1985	1985	24519
204	20241112	152900	350392331	1990	1990	1990	1990	0
205	20241112	152800	350392331	1990	1990	1990	1990	0
206	20241112	152700	350392331	1990	1990	1990	1990	0
207	20241112	152600	350392331	1990	1990	1990	1990	0
208	20241112	152500	350392331	1990	1990	1990	1990	0
209	20241112	152400	350392331	1990	1990	1990	1990	0
210	20241112	152300	350392331	1990	1990	1990	1990	0
211	20241112	152200	350392331	1990	1990	1990	1990	0
212	20241112	152100	350392331	1990	1990	1990	1990	0
213	20241112	152000	350392331	1990	1990	1990	1990	0
214	20241112	151900	350392331	1990	1990	1990	1990	149
215	20241112	151800	350095821	1990	1990	1992	1990	1804
216	20241112	151700	346504261	1990	1992	1992	1990	187
217	20241112	151600	346132129	1990	1992	1992	1990	230
218	20241112	151500	345674427	1989	1992	1992	1989	242
219	20241112	151400	345193070	1993	1993	1993	1993	0
220	20241112	151300	345193070	1993	1991	1993	1989	3359
221	20241112	151200	338508710	1991	1991	1991	1991	1162
222	20241112	151100	336195168	1993	1993	1993	1991	81
223	20241112	151000	336033893	1991	1993	1993	1991	218
224	20241112	150900	335599853	1991	1993	1993	1991	6
225	20241112	150800	335587897	1993	1993	1993	1992	466
226	20241112	150700	334659613	1993	1993	1993	1993	0
227	20241112	150600	334659613	1993	1993	1993	1993	1
228	20241112	150500	334657620	1995	1995	1995	1995	0
229	20241112	150400	334657620	1995	1995	1995	1995	0
230	20241112	150300	334657620	1995	1995	1995	1995	391
231	20241112	150200	333877575	1995	1995	1995	1995	25
232	20241112	150100	333827700	1995	1994	1995	1994	2
233	20241112	150000	333823711	1993	1992	1993	1992	47
234	20241112	145900	333730086	1995	1992	1995	1992	3
235	20241112	145800	333724104	1992	1995	1995	1992	4
236	20241112	145700	333716130	1991	1991	1991	1991	0
237	20241112	145600	333716130	1991	1992	1992	1991	200
238	20241112	145500	333317910	1991	1992	1992	1991	1000
239	20241112	145400	331326708	1996	1993	1996	1993	35
240	20241112	145300	331256947	1993	1993	1993	1993	100
241	20241112	145200	331057647	1993	1993	1993	1993	1000
242	20241112	145100	329064647	1993	1993	1993	1993	0
243	20241112	145000	329064647	1993	1993	1993	1993	1187
244	20241112	144900	326698956	1991	1992	1992	1991	110
245	20241112	144800	326479916	1993	1993	1993	1993	79
246	20241112	144700	326322469	1993	1993	1993	1993	0
247	20241112	144600	326322469	1993	1993	1993	1993	0
248	20241112	144500	326322469	1993	1993	1993	1993	3
249	20241112	144400	326316490	1993	1993	1993	1993	5
250	20241112	144300	326306525	1991	1991	1991	1991	0
251	20241112	144200	326306525	1991	1991	1991	1991	1147
252	20241112	144100	324022848	1991	1992	1992	1991	39
253	20241112	144000	323945174	1993	1993	1993	1993	100
254	20241112	143900	323745874	1993	1993	1993	1993	0
255	20241112	143800	323745874	1993	1993	1993	1993	1
256	20241112	143700	323743881	1993	1993	1993	1993	5
257	20241112	143600	323733916	1993	1993	1993	1992	478
258	20241112	143500	322781737	1992	1992	1992	1992	500
259	20241112	143400	321785737	1993	1993	1993	1993	1
260	20241112	143300	321783744	1993	1993	1993	1993	2
261	20241112	143200	321779758	1991	1991	1991	1991	24
262	20241112	143100	321731974	1991	1991	1991	1991	0
263	20241112	143000	321731974	1991	1992	1992	1991	2100
264	20241112	142900	317550268	1992	1992	1992	1992	0
265	20241112	142800	317550268	1992	1992	1992	1992	0
266	20241112	142700	317550268	1992	1992	1992	1992	0
267	20241112	142600	317550268	1992	1992	1992	1992	690
268	20241112	142500	316175788	1991	1991	1991	1991	5
269	20241112	142400	316165833	1994	1992	1994	1992	24
270	20241112	142300	316118023	1992	1992	1992	1992	174
271	20241112	142200	315771415	1994	1994	1994	1994	0
272	20241112	142100	315771415	1994	1993	1994	1993	1000
273	20241112	142000	313778284	1993	1993	1993	1993	48
274	20241112	141900	313682620	1991	1991	1991	1991	0
275	20241112	141800	313682620	1991	1991	1991	1991	1
276	20241112	141700	313680629	1993	1992	1993	1991	419
277	20241112	141600	312845826	1993	1991	1993	1991	1458
278	20241112	141500	309940499	1991	1991	1991	1991	50
279	20241112	141400	309840949	1991	1991	1991	1991	24
280	20241112	141300	309793165	1991	1992	1992	1991	1140
281	20241112	141200	307522684	1993	1993	1993	1993	0
282	20241112	141100	307522684	1993	1993	1993	1993	0
283	20241112	141000	307522684	1993	1992	1993	1992	264
284	20241112	140900	306996791	1992	1991	1992	1991	505
285	20241112	140800	305991331	1993	1992	1993	1992	5
286	20241112	140700	305981370	1992	1992	1992	1992	10
287	20241112	140600	305961450	1993	1992	1993	1992	40
288	20241112	140500	305881769	1994	1994	1994	1994	1
289	20241112	140400	305879775	1991	1991	1991	1991	0
290	20241112	140300	305879775	1991	1991	1991	1991	0
291	20241112	140200	305879775	1991	1991	1991	1991	23
292	20241112	140100	305833982	1991	1991	1991	1991	0
293	20241112	140000	305833982	1991	1992	1992	1991	902
294	20241112	135900	304038099	1992	1992	1992	1992	230
295	20241112	135800	303579939	1992	1992	1992	1992	100
296	20241112	135700	303380739	1994	1994	1994	1994	0
297	20241112	135600	303380739	1994	1994	1994	1994	0
298	20241112	135500	303380739	1994	1995	1995	1994	135
299	20241112	135400	303111479	1995	1995	1995	1995	0
300	20241112	135300	303111479	1995	1995	1995	1995	2
301	20241112	135200	303107489	1991	1991	1991	1991	1
302	20241112	135100	303105498	1995	1995	1995	1995	0
303	20241112	135000	303105498	1995	1995	1995	1995	0
304	20241112	134900	303105498	1995	1995	1995	1995	0
305	20241112	134800	303105498	1995	1995	1995	1995	0
306	20241112	134700	303105498	1995	1995	1995	1995	0
307	20241112	134600	303105498	1995	1995	1995	1995	582
308	20241112	134500	301944408	1995	1995	1995	1995	0
309	20241112	134400	301944408	1995	1995	1995	1995	0
310	20241112	134300	301944408	1995	1995	1995	1995	0
311	20241112	134200	301944408	1995	1995	1995	1995	0
312	20241112	134100	301944408	1995	1995	1995	1995	0
313	20241112	134000	301944408	1995	1995	1995	1995	3
314	20241112	133900	301938423	1995	1995	1995	1995	5
315	20241112	133800	301928448	1992	1992	1992	1992	73
316	20241112	133700	301783032	1995	1992	1995	1992	279
317	20241112	133600	301227261	1995	1995	1995	1995	1
318	20241112	133500	301225266	1993	1993	1993	1993	13
319	20241112	133400	301199357	1994	1995	1995	1994	33
320	20241112	133300	301133535	1995	1995	1995	1995	5
321	20241112	133200	301123560	1995	1994	1995	1992	144
322	20241112	133100	300836551	1995	1995	1995	1995	58
323	20241112	133000	300720841	1996	1996	1996	1996	701
324	20241112	132900	299321645	1991	1992	1993	1991	888
325	20241112	132800	297553252	1996	1996	1996	1996	101
326	20241112	132700	297351656	1992	1992	1992	1992	395
327	20241112	132600	296564816	1993	1994	1996	1993	17
328	20241112	132500	296530896	1996	1996	1996	1996	124
329	20241112	132400	296283392	1996	1996	1996	1992	1882
330	20241112	132300	292531655	1996	1996	1996	1996	4
331	20241112	132200	292523671	1996	1995	1996	1993	8864
332	20241112	132100	274841933	1996	1996	1996	1996	0
333	20241112	132000	274841933	1996	1996	1999	1996	11
334	20241112	131900	274819968	1997	1996	1997	1996	7
335	20241112	131800	274805991	1999	1996	1999	1996	201
336	20241112	131700	274404792	1999	1999	1999	1999	0
337	20241112	131600	274404792	1999	1997	1999	1997	25
338	20241112	131500	274354865	1999	1997	1999	1997	5
339	20241112	131400	274344874	1999	1999	1999	1996	807
340	20241112	131300	272734081	1999	2000	2000	1995	10003
341	20241112	131200	252763455	1999	1999	1999	1999	1
342	20241112	131100	252761456	2000	2000	2000	1999	5
343	20241112	131000	252751459	2005	2005	2005	2005	0
344	20241112	130900	252751459	2005	2005	2005	2005	0
345	20241112	130800	252751459	2005	2005	2005	2005	35
346	20241112	130700	252681284	2005	2005	2005	2005	0
347	20241112	130600	252681284	2005	2005	2005	2005	1
348	20241112	130500	252679279	2000	2000	2000	2000	0
349	20241112	130400	252679279	2000	2000	2000	2000	30
350	20241112	130300	252619279	2000	2000	2005	2000	1698
351	20241112	130200	249223274	2000	2000	2000	2000	0
352	20241112	130100	249223274	2000	2000	2000	2000	2
353	20241112	130000	249219274	1997	1998	1998	1997	23
354	20241112	125900	249173335	2000	2000	2000	2000	0
355	20241112	125800	249173335	2000	2000	2000	2000	0
356	20241112	125700	249173335	2000	2000	2000	2000	0
357	20241112	125600	249173335	2000	2000	2000	2000	0
358	20241112	125500	249173335	2000	2000	2000	2000	0
359	20241112	125400	249173335	2000	2000	2000	2000	0
360	20241112	125300	249173335	2000	2000	2000	2000	24
361	20241112	125200	249125335	2000	2000	2000	2000	0
362	20241112	125100	249125335	2000	2000	2000	2000	0
363	20241112	125000	249125335	2000	1998	2000	1998	479
364	20241112	124900	248167339	2000	2000	2000	2000	3
365	20241112	124800	248161339	1999	1999	1999	1998	46
366	20241112	124700	248069389	2000	2000	2000	2000	25
367	20241112	124600	248019389	2000	2000	2000	2000	0
368	20241112	124500	248019389	2000	2000	2000	2000	0
369	20241112	124400	248019389	2000	2000	2000	2000	1
370	20241112	124300	248017389	2000	2005	2005	2000	5
371	20241112	124200	248007379	2000	2000	2005	2000	218
372	20241112	124100	247571369	2000	2005	2005	2000	51
373	20241112	124000	247469364	2005	2000	2005	2000	25
374	20241112	123900	247419359	2005	2005	2005	2005	1
375	20241112	123800	247417354	2000	2000	2000	2000	10
376	20241112	123700	247397354	2005	2005	2005	2005	0
377	20241112	123600	247397354	2005	2005	2005	2005	0
378	20241112	123500	247397354	2005	2005	2005	2005	40
379	20241112	123400	247317154	2005	2005	2005	2005	0
380	20241112	123300	247317154	2005	2005	2005	2005	0
381	20241112	123200	247317154	2005	2005	2005	2000	3
382	20241112	123100	247311144	2000	2000	2000	2000	299
383	20241112	123000	246713144	2000	1998	2000	1997	407
384	20241112	122900	245900356	2000	2000	2000	2000	0
385	20241112	122800	245900356	2000	2000	2000	2000	0
386	20241112	122700	245900356	2000	2000	2000	2000	1
387	20241112	122600	245898356	2000	2000	2000	2000	0
388	20241112	122500	245898356	2000	2000	2000	2000	0
389	20241112	122400	245898356	2000	2000	2000	2000	1
390	20241112	122300	245896356	2000	2000	2000	1997	104
391	20241112	122200	245688659	2000	1999	2000	1999	3
392	20241112	122100	245682660	1999	1999	1999	1999	4
393	20241112	122000	245674664	1997	1999	1999	1997	25
394	20241112	121900	245624729	2005	2005	2005	2005	1
395	20241112	121800	245622724	2000	2000	2000	2000	498
396	20241112	121700	244626724	2005	2005	2005	2005	0
397	20241112	121600	244626724	2005	2005	2005	2005	0
398	20241112	121500	244626724	2005	2005	2005	2005	0
399	20241112	121400	244626724	2005	2005	2005	2005	0
400	20241112	121300	244626724	2005	2005	2005	2005	7
401	20241112	121200	244612689	2005	2005	2005	2005	0
402	20241112	121100	244612689	2005	2005	2005	2005	2
403	20241112	121000	244608679	1997	1998	1998	1997	362
404	20241112	120900	243885762	2000	2000	2000	2000	1
405	20241112	120800	243883762	1999	2000	2000	1997	2407
406	20241112	120700	239070975	2000	1997	2000	1997	636
407	20241112	120600	237799977	2000	2000	2000	2000	0
408	20241112	120500	237799977	2000	2000	2000	2000	0
409	20241112	120400	237799977	2000	2000	2000	2000	5
410	20241112	120300	237789977	2000	2000	2000	2000	3
411	20241112	120200	237783977	1997	1998	1998	1997	427
412	20241112	120100	236931254	2000	2000	2000	2000	0
413	20241112	120000	236931254	2000	1997	2000	1997	24
414	20241112	115900	236883323	2000	2000	2000	2000	0
415	20241112	115800	236883323	2000	2000	2000	2000	0
416	20241112	115700	236883323	2000	2000	2000	2000	0
417	20241112	115600	236883323	2000	2000	2000	2000	0
418	20241112	115500	236883323	2000	2000	2000	2000	0
419	20241112	115400	236883323	2000	2000	2000	2000	0
420	20241112	115300	236883323	2000	2000	2000	2000	1
421	20241112	115200	236881323	2000	2000	2000	2000	0
422	20241112	115100	236881323	2000	2000	2000	2000	11
423	20241112	115000	236859323	2000	1999	2000	1999	802
424	20241112	114900	235256120	1999	1998	1999	1998	368
425	20241112	114800	234520855	1998	1998	1998	1998	6
426	20241112	114700	234508867	1998	1997	1998	1997	524
427	20241112	114600	233462436	1998	1998	1998	1998	0
428	20241112	114500	233462436	1998	1998	1998	1998	1
429	20241112	114400	233460438	1998	2000	2000	1998	17
430	20241112	114300	233426458	2000	1998	2000	1998	100
431	20241112	114200	233226652	1998	2000	2000	1997	104
432	20241112	114100	233018958	2000	2000	2000	2000	2
433	20241112	114000	233014958	2000	2000	2000	1997	25
434	20241112	113900	232965026	1999	2000	2000	1999	2
435	20241112	113800	232961027	2000	2000	2000	2000	5
436	20241112	113700	232951027	2000	1998	2000	1997	1501
437	20241112	113600	229952689	2000	2000	2000	2000	4
438	20241112	113500	229944689	2000	1999	2000	1999	656
439	20241112	113400	228633341	1998	1998	1998	1998	1238
440	20241112	113300	226159817	2000	2000	2000	2000	0
441	20241112	113200	226159817	2000	2000	2000	2000	0
442	20241112	113100	226159817	2000	2000	2000	2000	0
443	20241112	113000	226159817	2000	2000	2000	2000	0
444	20241112	112900	226159817	2000	2000	2000	2000	0
445	20241112	112800	226159817	2000	2000	2000	2000	0
446	20241112	112700	226159817	2000	2000	2000	2000	0
447	20241112	112600	226159817	2000	2000	2000	2000	0
448	20241112	112500	226159817	2000	2000	2000	2000	0
449	20241112	112400	226159817	2000	2000	2000	2000	4
450	20241112	112300	226151817	2000	1999	2000	1998	482
451	20241112	112200	225188770	2000	1999	2000	1999	166
452	20241112	112100	224856935	1999	1999	1999	1999	4
453	20241112	112000	224848939	1998	1998	1998	1998	25
454	20241112	111900	224798989	2000	2000	2000	2000	0
455	20241112	111800	224798989	2000	2000	2000	2000	0
456	20241112	111700	224798989	2000	2000	2000	2000	0
457	20241112	111600	224798989	2000	2000	2000	2000	0
458	20241112	111500	224798989	2000	2000	2000	2000	2
459	20241112	111400	224794989	1998	1999	1999	1998	291
460	20241112	111300	224213569	2000	2000	2000	2000	0
461	20241112	111200	224213569	2000	2000	2000	2000	1
462	20241112	111100	224211569	2000	1998	2000	1998	89
463	20241112	111000	224033658	1999	1999	1999	1998	58
464	20241112	110900	223917738	1999	1999	1999	1999	3
465	20241112	110800	223911741	1999	1999	1999	1999	2
466	20241112	110700	223907743	1999	1999	1999	1999	1
467	20241112	110600	223905744	1999	2000	2000	1999	5
468	20241112	110500	223895748	1999	1999	1999	1999	100
469	20241112	110400	223695848	2000	2000	2000	2000	0
470	20241112	110300	223695848	2000	2000	2000	2000	3
471	20241112	110200	223689848	2000	2000	2000	2000	4
472	20241112	110100	223681848	2000	2000	2000	1998	410
473	20241112	110000	222862662	2000	2000	2000	1999	63
474	20241112	105900	222736720	1999	2000	2000	1999	274
475	20241112	105800	222188984	2000	2000	2000	2000	20
476	20241112	105700	222148984	2000	2000	2000	2000	2
477	20241112	105600	222144984	1998	1998	2000	1998	32
478	20241112	105500	222081040	1998	1998	1998	1998	621
479	20241112	105400	220840282	2005	2005	2005	2005	0
480	20241112	105300	220840282	2005	2005	2005	2005	0
481	20241112	105200	220840282	2005	2005	2005	2005	0
482	20241112	105100	220840282	2005	2005	2005	2005	0
483	20241112	105000	220840282	2005	2005	2005	1998	471
484	20241112	104900	219899135	2005	2005	2005	2000	7
485	20241112	104800	219885115	2005	2005	2005	2005	0
486	20241112	104700	219885115	2005	1999	2005	1999	203
487	20241112	104600	219479300	2005	2005	2005	2005	0
488	20241112	104500	219479300	2005	2005	2005	2005	3
489	20241112	104400	219473285	2005	2000	2005	2000	3
490	20241112	104300	219467280	2005	2005	2005	2005	1
491	20241112	104200	219465275	2005	2005	2005	2005	0
492	20241112	104100	219465275	2005	1999	2005	1999	304
493	20241112	104000	218857573	2005	2005	2005	2005	1
494	20241112	103900	218855568	2000	2000	2005	2000	505
495	20241112	103800	217845553	2000	2000	2000	2000	2
496	20241112	103700	217841553	2000	2000	2000	2000	2000
497	20241112	103600	213841553	2005	2005	2005	2005	1
498	20241112	103500	213839548	2005	2005	2005	2005	6
499	20241112	103400	213827518	2005	2005	2005	2005	564
500	20241112	103300	212696698	2005	2005	2010	2005	106
501	20241112	103200	212484153	2005	1998	2005	1998	1209
502	20241112	103100	210064625	2000	2000	2000	1999	571
503	20241112	103000	208922630	2005	2000	2005	1999	2401
504	20241112	102900	204120627	1998	1999	1999	1998	1001
505	20241112	102800	202119629	2000	1998	2000	1997	1538
506	20241112	102700	199045187	1999	1998	1999	1998	1008
507	20241112	102600	197031199	1997	1997	1997	1997	815
508	20241112	102500	195403644	1997	1997	1997	1997	1
509	20241112	102400	195401647	1997	1996	1997	1995	629
510	20241112	102300	194146786	1997	1997	1997	1996	105
511	20241112	102200	193937203	1997	1996	1997	1996	2
512	20241112	102100	193933210	1997	1997	1997	1997	0
513	20241112	102000	193933210	1997	1997	1997	1997	300
514	20241112	101900	193334110	1997	1995	1997	1995	684
515	20241112	101800	191969527	1995	1995	1995	1995	0
516	20241112	101700	191969527	1995	1995	1995	1995	0
517	20241112	101600	191969527	1995	1995	1995	1995	10
518	20241112	101500	191949577	1995	1995	1995	1995	0
519	20241112	101400	191949577	1995	1995	1995	1995	604
520	20241112	101300	190744597	1995	1995	1995	1995	0
521	20241112	101200	190744597	1995	1995	1995	1995	3
522	20241112	101100	190738612	1995	1994	1995	1994	2003
523	20241112	101000	186744628	1990	1994	1994	1990	2
524	20241112	100900	186740644	1992	1992	1992	1992	1211
525	20241112	100800	184328332	1992	1990	1992	1987	101
526	20241112	100700	184127634	1992	1990	1992	1990	1062
527	20241112	100600	182014130	1989	1988	1989	1988	408
528	20241112	100500	181202669	1988	1989	1989	1988	81
529	20241112	100400	181041639	1989	1988	1989	1987	127
530	20241112	100300	180789282	1988	1989	1989	1988	163
531	20241112	100200	180465235	1989	1986	1989	1986	755
532	20241112	100100	178965679	1989	1992	1992	1986	1026
533	20241112	100000	176927239	1992	1992	1992	1990	2270
534	20241112	095900	172409931	1992	1992	1992	1992	3
535	20241112	095800	172403955	1990	1990	1990	1990	8
536	20241112	095700	172388035	1992	1992	1992	1992	100
537	20241112	095600	172188835	1992	1994	1994	1991	1760
538	20241112	095500	168684313	1994	1994	1994	1993	1032
539	20241112	095400	166626506	1994	1994	1994	1993	6
540	20241112	095300	166614545	1994	1994	1994	1994	131
541	20241112	095200	166353331	1994	1991	1994	1991	42
542	20241112	095100	166269647	1991	1994	1995	1991	15668
543	20241112	095000	135041589	1994	1993	1994	1992	1349
544	20241112	094900	132353199	1994	1994	1995	1992	865
545	20241112	094800	130629838	1994	1994	1994	1994	4
546	20241112	094700	130621862	1995	1994	1995	1992	152
547	20241112	094600	130318994	1992	1995	1995	1992	6001
548	20241112	094500	118363701	1996	1995	1996	1993	1249
549	20241112	094400	115873796	1997	1996	1997	1995	3372
550	20241112	094300	109146653	1999	1999	1999	1996	4050
551	20241112	094200	101058209	1999	1999	1999	1998	5
552	20241112	094100	101048215	1999	2005	2005	1999	19649
553	20241112	094000	61751530	2005	2005	2005	2005	6
554	20241112	093900	61739500	2005	2000	2005	2000	707
555	20241112	093800	60325485	2005	2005	2005	2005	2
556	20241112	093700	60321475	2005	2005	2010	2005	486
557	20241112	093600	59347040	2010	2010	2010	2010	1
558	20241112	093500	59345030	2005	2010	2010	2005	42
559	20241112	093400	59260750	2010	2010	2010	2005	516
560	20241112	093300	58226095	2010	2010	2010	2010	3
561	20241112	093200	58220065	2010	2010	2010	2000	1120
562	20241112	093100	55976470	2010	2010	2010	2010	163
563	20241112	093000	55648840	2005	2005	2010	2005	294
564	20241112	092900	55058705	2015	2015	2015	2015	31
565	20241112	092800	54996240	2015	2015	2015	2015	4
566	20241112	092700	54988180	2015	2005	2015	2005	2
567	20241112	092600	54984160	2015	2015	2015	2015	5
568	20241112	092500	54974085	2010	2010	2015	2010	38
569	20241112	092400	54897695	2015	2015	2015	2015	22
570	20241112	092300	54853365	2015	2005	2015	2005	3726
571	20241112	092200	47382495	2015	2015	2015	2015	5
572	20241112	092100	47372420	2010	2015	2015	2010	512
573	20241112	092000	46340750	2015	2015	2015	2015	0
574	20241112	091900	46340750	2015	2005	2015	2005	1020
575	20241112	091800	44295450	2005	2005	2005	2005	392
576	20241112	091700	43509490	2015	2010	2015	2005	8480
577	20241112	091600	26476180	2010	2020	2020	2010	453
578	20241112	091500	25565590	2020	2020	2020	2020	0
579	20241112	091400	25565590	2020	2015	2020	2010	1306
580	20241112	091300	22939955	2015	2015	2015	2015	4763
581	20241112	091200	13342510	2020	2015	2020	2015	10
582	20241112	091100	13322355	2020	2020	2020	2020	20
583	20241112	091000	13281955	2015	2020	2020	2015	433
584	20241112	090900	12409455	2020	2020	2020	2020	670
585	20241112	090800	11056055	2020	2020	2020	2015	3258
586	20241112	090700	4478980	2030	2030	2030	2030	0
587	20241112	090600	4478980	2030	2030	2030	2030	0
588	20241112	090500	4478980	2030	2030	2030	2030	5
589	20241112	090400	4468830	2025	2025	2025	2025	361
590	20241112	090300	3737805	2025	2035	2035	2025	339
591	20241112	090200	3051320	2035	2025	2035	2025	214
592	20241112	090100	2617960	2035	2030	2035	2030	734
593	20241112	090000	1127935	2025	2025	2035	2025	288