KissMeData/016090/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	190100	750722227	1993	1993	1993	1993	2216
3	20241002	190000	750722227	1993	1993	1993	1993	0
4	20241002	185900	750722227	1993	1993	1993	1993	0
5	20241002	185800	750722227	1993	1993	1993	1993	0
6	20241002	185700	750722227	1993	1993	1993	1993	0
7	20241002	185600	750722227	1993	1993	1993	1993	0
8	20241002	185500	750722227	1993	1993	1993	1993	0
9	20241002	185400	750722227	1993	1993	1993	1993	0
10	20241002	185300	750722227	1993	1993	1993	1993	0
11	20241002	185200	750722227	1993	1993	1993	1993	0
12	20241002	185100	750722227	1993	1993	1993	1993	0
13	20241002	185000	750722227	1993	1993	1993	1993	0
14	20241002	184900	750722227	1993	1993	1993	1993	0
15	20241002	184800	750722227	1993	1993	1993	1993	0
16	20241002	184700	750722227	1993	1993	1993	1993	0
17	20241002	184600	750722227	1993	1993	1993	1993	0
18	20241002	184500	750722227	1993	1993	1993	1993	0
19	20241002	184400	750722227	1993	1993	1993	1993	0
20	20241002	184300	750722227	1993	1993	1993	1993	0
21	20241002	184200	750722227	1993	1993	1993	1993	0
22	20241002	184100	750722227	1993	1993	1993	1993	0
23	20241002	184000	750722227	1993	1993	1993	1993	0
24	20241002	183900	750722227	1993	1993	1993	1993	0
25	20241002	183800	750722227	1993	1993	1993	1993	0
26	20241002	183700	750722227	1993	1993	1993	1993	0
27	20241002	183600	750722227	1993	1993	1993	1993	0
28	20241002	183500	750722227	1993	1993	1993	1993	0
29	20241002	183400	750722227	1993	1993	1993	1993	0
30	20241002	183300	750722227	1993	1993	1993	1993	0
31	20241002	183200	750722227	1993	1993	1993	1993	0
32	20241002	183100	750722227	1993	1993	1993	1993	2216
33	20241002	183000	750722227	1993	1993	1993	1993	0
34	20241002	182900	750722227	1993	1993	1993	1993	0
35	20241002	182800	750722227	1993	1993	1993	1993	0
36	20241002	182700	750722227	1993	1993	1993	1993	0
37	20241002	182600	750722227	1993	1993	1993	1993	0
38	20241002	182500	750722227	1993	1993	1993	1993	0
39	20241002	182400	750722227	1993	1993	1993	1993	0
40	20241002	182300	750722227	1993	1993	1993	1993	0
41	20241002	182200	750722227	1993	1993	1993	1993	0
42	20241002	182100	750722227	1993	1993	1993	1993	0
43	20241002	182000	750722227	1993	1993	1993	1993	0
44	20241002	181900	750722227	1993	1993	1993	1993	0
45	20241002	181800	750722227	1993	1993	1993	1993	0
46	20241002	181700	750722227	1993	1993	1993	1993	0
47	20241002	181600	750722227	1993	1993	1993	1993	0
48	20241002	181500	750722227	1993	1993	1993	1993	0
49	20241002	181400	750722227	1993	1993	1993	1993	0
50	20241002	181300	750722227	1993	1993	1993	1993	0
51	20241002	181200	750722227	1993	1993	1993	1993	0
52	20241002	181100	750722227	1993	1993	1993	1993	0
53	20241002	181000	750722227	1993	1993	1993	1993	0
54	20241002	180900	750722227	1993	1993	1993	1993	0
55	20241002	180800	750722227	1993	1993	1993	1993	0
56	20241002	180700	750722227	1993	1993	1993	1993	0
57	20241002	180600	750722227	1993	1993	1993	1993	0
58	20241002	180500	750722227	1993	1993	1993	1993	0
59	20241002	180400	750722227	1993	1993	1993	1993	0
60	20241002	180300	750722227	1993	1993	1993	1993	0
61	20241002	180200	750722227	1993	1993	1993	1993	0
62	20241002	180100	750722227	1993	1993	1993	1993	2216
63	20241002	180000	750722227	1993	1993	1993	1993	0
64	20241002	175900	750722227	1993	1993	1993	1993	0
65	20241002	175800	750722227	1993	1993	1993	1993	0
66	20241002	175700	750722227	1993	1993	1993	1993	0
67	20241002	175600	750722227	1993	1993	1993	1993	0
68	20241002	175500	750722227	1993	1993	1993	1993	0
69	20241002	175400	750722227	1993	1993	1993	1993	0
70	20241002	175300	750722227	1993	1993	1993	1993	0
71	20241002	175200	750722227	1993	1993	1993	1993	0
72	20241002	175100	750722227	1993	1993	1993	1993	0
73	20241002	175000	750722227	1993	1993	1993	1993	0
74	20241002	174900	750722227	1993	1993	1993	1993	0
75	20241002	174800	750722227	1993	1993	1993	1993	0
76	20241002	174700	750722227	1993	1993	1993	1993	0
77	20241002	174600	750722227	1993	1993	1993	1993	0
78	20241002	174500	750722227	1993	1993	1993	1993	0
79	20241002	174400	750722227	1993	1993	1993	1993	0
80	20241002	174300	750722227	1993	1993	1993	1993	0
81	20241002	174200	750722227	1993	1993	1993	1993	0
82	20241002	174100	750722227	1993	1993	1993	1993	0
83	20241002	174000	750722227	1993	1993	1993	1993	0
84	20241002	173900	750722227	1993	1993	1993	1993	0
85	20241002	173800	750722227	1993	1993	1993	1993	0
86	20241002	173700	750722227	1993	1993	1993	1993	0
87	20241002	173600	750722227	1993	1993	1993	1993	0
88	20241002	173500	750722227	1993	1993	1993	1993	0
89	20241002	173400	750722227	1993	1993	1993	1993	0
90	20241002	173300	750722227	1993	1993	1993	1993	0
91	20241002	173200	750722227	1993	1993	1993	1993	0
92	20241002	173100	750722227	1993	1993	1993	1993	2216
93	20241002	173000	750722227	1993	1993	1993	1993	0
94	20241002	172900	750722227	1993	1993	1993	1993	0
95	20241002	172800	750722227	1993	1993	1993	1993	0
96	20241002	172700	750722227	1993	1993	1993	1993	0
97	20241002	172600	750722227	1993	1993	1993	1993	0
98	20241002	172500	750722227	1993	1993	1993	1993	0
99	20241002	172400	750722227	1993	1993	1993	1993	0
100	20241002	172300	750722227	1993	1993	1993	1993	0
101	20241002	172200	750722227	1993	1993	1993	1993	0
102	20241002	172100	750722227	1993	1993	1993	1993	0
103	20241002	172000	750722227	1993	1993	1993	1993	0
104	20241002	171900	750722227	1993	1993	1993	1993	0
105	20241002	171800	750722227	1993	1993	1993	1993	0
106	20241002	171700	750722227	1993	1993	1993	1993	0
107	20241002	171600	750722227	1993	1993	1993	1993	0
108	20241002	171500	750722227	1993	1993	1993	1993	0
109	20241002	171400	750722227	1993	1993	1993	1993	0
110	20241002	171300	750722227	1993	1993	1993	1993	0
111	20241002	171200	750722227	1993	1993	1993	1993	0
112	20241002	171100	750722227	1993	1993	1993	1993	0
113	20241002	171000	750722227	1993	1993	1993	1993	0
114	20241002	170900	750722227	1993	1993	1993	1993	0
115	20241002	170800	750722227	1993	1993	1993	1993	0
116	20241002	170700	750722227	1993	1993	1993	1993	0
117	20241002	170600	750722227	1993	1993	1993	1993	0
118	20241002	170500	750722227	1993	1993	1993	1993	0
119	20241002	170400	750722227	1993	1993	1993	1993	0
120	20241002	170300	750722227	1993	1993	1993	1993	0
121	20241002	170200	750722227	1993	1993	1993	1993	0
122	20241002	170100	750722227	1993	1993	1993	1993	2216
123	20241002	170000	750722227	1993	1993	1993	1993	0
124	20241002	165900	750722227	1993	1993	1993	1993	0
125	20241002	165800	750722227	1993	1993	1993	1993	0
126	20241002	165700	750722227	1993	1993	1993	1993	0
127	20241002	165600	750722227	1993	1993	1993	1993	0
128	20241002	165500	750722227	1993	1993	1993	1993	0
129	20241002	165400	750722227	1993	1993	1993	1993	0
130	20241002	165300	750722227	1993	1993	1993	1993	0
131	20241002	165200	750722227	1993	1993	1993	1993	0
132	20241002	165100	750722227	1993	1993	1993	1993	0
133	20241002	165000	750722227	1993	1993	1993	1993	0
134	20241002	164900	750722227	1993	1993	1993	1993	0
135	20241002	164800	750722227	1993	1993	1993	1993	0
136	20241002	164700	750722227	1993	1993	1993	1993	0
137	20241002	164600	750722227	1993	1993	1993	1993	0
138	20241002	164500	750722227	1993	1993	1993	1993	0
139	20241002	164400	750722227	1993	1993	1993	1993	0
140	20241002	164300	750722227	1993	1993	1993	1993	0
141	20241002	164200	750722227	1993	1993	1993	1993	0
142	20241002	164100	750722227	1993	1993	1993	1993	0
143	20241002	164000	750722227	1993	1993	1993	1993	0
144	20241002	163900	750722227	1993	1993	1993	1993	0
145	20241002	163800	750722227	1993	1993	1993	1993	0
146	20241002	163700	750722227	1993	1993	1993	1993	0
147	20241002	163600	750722227	1993	1993	1993	1993	0
148	20241002	163500	750722227	1993	1993	1993	1993	0
149	20241002	163400	750722227	1993	1993	1993	1993	0
150	20241002	163300	750722227	1993	1993	1993	1993	0
151	20241002	163200	750722227	1993	1993	1993	1993	0
152	20241002	163100	750722227	1993	1993	1993	1993	2216
153	20241002	163000	750722227	1993	1993	1993	1993	0
154	20241002	162900	750722227	1993	1993	1993	1993	0
155	20241002	162800	750722227	1993	1993	1993	1993	0
156	20241002	162700	750722227	1993	1993	1993	1993	0
157	20241002	162600	750722227	1993	1993	1993	1993	0
158	20241002	162500	750722227	1993	1993	1993	1993	0
159	20241002	162400	750722227	1993	1993	1993	1993	0
160	20241002	162300	750722227	1993	1993	1993	1993	0
161	20241002	162200	750722227	1993	1993	1993	1993	0
162	20241002	162100	750722227	1993	1993	1993	1993	0
163	20241002	162000	750722227	1993	1993	1993	1993	0
164	20241002	161900	750722227	1993	1993	1993	1993	0
165	20241002	161800	750722227	1993	1993	1993	1993	0
166	20241002	161700	750722227	1993	1993	1993	1993	0
167	20241002	161600	750722227	1993	1993	1993	1993	0
168	20241002	161500	750722227	1993	1993	1993	1993	0
169	20241002	161400	750722227	1993	1993	1993	1993	0
170	20241002	161300	750722227	1993	1993	1993	1993	0
171	20241002	161200	750722227	1993	1993	1993	1993	0
172	20241002	161100	750722227	1993	1993	1993	1993	0
173	20241002	161000	750722227	1993	1993	1993	1993	0
174	20241002	160900	750722227	1993	1993	1993	1993	0
175	20241002	160800	750722227	1993	1993	1993	1993	0
176	20241002	160700	750722227	1993	1993	1993	1993	0
177	20241002	160600	750722227	1993	1993	1993	1993	0
178	20241002	160500	750722227	1993	1993	1993	1993	0
179	20241002	160400	750722227	1993	1993	1993	1993	0
180	20241002	160300	750722227	1993	1993	1993	1993	0
181	20241002	160200	750722227	1993	1993	1993	1993	0
182	20241002	160100	750722227	1993	1993	1993	1993	2216
183	20241002	160000	750722227	1993	1993	1993	1993	0
184	20241002	155900	750722227	1993	1993	1993	1993	0
185	20241002	155800	750722227	1993	1993	1993	1993	0
186	20241002	155700	750722227	1993	1993	1993	1993	0
187	20241002	155600	750722227	1993	1993	1993	1993	0
188	20241002	155500	750722227	1993	1993	1993	1993	0
189	20241002	155400	750722227	1993	1993	1993	1993	0
190	20241002	155300	750722227	1993	1993	1993	1993	0
191	20241002	155200	750722227	1993	1993	1993	1993	0
192	20241002	155100	750722227	1993	1993	1993	1993	0
193	20241002	155000	750722227	1993	1993	1993	1993	0
194	20241002	154900	750722227	1993	1993	1993	1993	0
195	20241002	154800	750722227	1993	1993	1993	1993	0
196	20241002	154700	750722227	1993	1993	1993	1993	0
197	20241002	154600	750722227	1993	1993	1993	1993	0
198	20241002	154500	750722227	1993	1993	1993	1993	0
199	20241002	154400	750722227	1993	1993	1993	1993	0
200	20241002	154300	750722227	1993	1993	1993	1993	0
201	20241002	154200	750722227	1993	1993	1993	1993	0
202	20241002	154100	750722227	1993	1993	1993	1993	0
203	20241002	154000	750722227	1993	1993	1993	1993	0
204	20241002	153900	750722227	1993	1993	1993	1993	0
205	20241002	153800	750722227	1993	1993	1993	1993	0
206	20241002	153700	750722227	1993	1993	1993	1993	0
207	20241002	153600	750722227	1993	1993	1993	1993	0
208	20241002	153500	750722227	1993	1993	1993	1993	0
209	20241002	153400	750722227	1993	1993	1993	1993	0
210	20241002	153300	750722227	1993	1993	1993	1993	0
211	20241002	153200	750722227	1993	1993	1993	1993	0
212	20241002	153100	750722227	1993	1993	1993	1993	2216
213	20241002	153000	750722227	1993	1993	1993	1993	2216
214	20241002	152900	746305739	2005	2005	2005	2005	0
215	20241002	152800	746305739	2005	2005	2005	2005	0
216	20241002	152700	746305739	2005	2005	2005	2005	0
217	20241002	152600	746305739	2005	2005	2005	2005	0
218	20241002	152500	746305739	2005	2005	2005	2005	0
219	20241002	152400	746305739	2005	2005	2005	2005	0
220	20241002	152300	746305739	2005	2005	2005	2005	0
221	20241002	152200	746305739	2005	2005	2005	2005	0
222	20241002	152100	746305739	2005	2005	2005	2005	0
223	20241002	152000	746305739	2005	2005	2005	2005	0
224	20241002	151900	746305739	2005	2005	2005	1996	189
225	20241002	151800	745926839	2005	2010	2010	2005	128
226	20241002	151700	745669899	2010	2005	2010	1994	1122
227	20241002	151600	743420494	2000	2005	2005	2000	252
228	20241002	151500	742915284	2005	1994	2005	1994	2260
229	20241002	151400	738387088	2000	2005	2005	2000	36
230	20241002	151300	738315048	2005	1996	2005	1996	335
231	20241002	151200	737643382	1996	1996	1996	1996	1
232	20241002	151100	737641386	1996	1996	1996	1996	1
233	20241002	151000	737639390	1997	1995	2010	1994	2868
234	20241002	150900	731896220	1995	1995	1995	1995	0
235	20241002	150800	731896220	1995	1994	1995	1994	30
236	20241002	150700	731836376	1993	1994	1994	1993	64
237	20241002	150600	731708774	1994	1994	1994	1994	0
238	20241002	150500	731708774	1994	1994	1994	1994	101
239	20241002	150400	731507380	1994	1994	1994	1994	0
240	20241002	150300	731507380	1994	1994	1994	1994	1
241	20241002	150200	731505386	1994	1994	1994	1994	79
242	20241002	150100	731347860	1994	1994	1994	1994	0
243	20241002	150000	731347860	1994	1994	1994	1994	0
244	20241002	145900	731347860	1994	1994	1994	1994	0
245	20241002	145800	731347860	1994	1994	1994	1994	2
246	20241002	145700	731343872	1993	1993	1993	1993	13
247	20241002	145600	731317963	1993	1993	1993	1993	0
248	20241002	145500	731317963	1993	1993	1993	1993	12
249	20241002	145400	731294047	1993	1994	1994	1993	20
250	20241002	145300	731254178	1996	1996	1996	1996	3
251	20241002	145200	731248190	1995	1995	1995	1995	18
252	20241002	145100	731212280	1995	1995	1995	1995	0
253	20241002	145000	731212280	1995	1994	1995	1994	1004
254	20241002	144900	729209301	1996	1996	1996	1996	0
255	20241002	144800	729209301	1996	1996	1996	1996	0
256	20241002	144700	729209301	1996	1994	1996	1994	4
257	20241002	144600	729201319	1993	1994	1994	1993	2992
258	20241002	144500	723237709	1994	1994	1994	1994	40
259	20241002	144400	723157949	1994	1996	1996	1994	1310
260	20241002	144300	720543808	1995	1995	1995	1995	4
261	20241002	144200	720535828	1996	1996	1996	1996	0
262	20241002	144100	720535828	1996	1996	1996	1996	0
263	20241002	144000	720535828	1996	1996	1996	1996	0
264	20241002	143900	720535828	1996	1996	1996	1996	5
265	20241002	143800	720525848	1996	1994	1996	1994	104
266	20241002	143700	720318470	1994	1994	1994	1994	0
267	20241002	143600	720318470	1994	1994	1994	1994	1000
268	20241002	143500	718324470	1996	1993	1996	1993	4
269	20241002	143400	718316493	1993	1993	1993	1993	0
270	20241002	143300	718316493	1993	1993	1993	1993	12
271	20241002	143200	718292577	1996	1996	1996	1996	0
272	20241002	143100	718292577	1996	1994	1996	1994	6
273	20241002	143000	718280607	1996	1994	1996	1994	6
274	20241002	142900	718268637	1995	1994	1996	1994	15
275	20241002	142800	718238714	1996	1995	1996	1993	2003
276	20241002	142700	714245444	1995	1995	1995	1995	13
277	20241002	142600	714219509	1999	1999	1999	1999	0
278	20241002	142500	714219509	1999	1999	1999	1999	0
279	20241002	142400	714219509	1999	1999	1999	1999	0
280	20241002	142300	714219509	1999	1999	1999	1999	0
281	20241002	142200	714219509	1999	1999	1999	1999	0
282	20241002	142100	714219509	1999	1998	1999	1995	2937
283	20241002	142000	708357712	1998	1999	1999	1998	6
284	20241002	141900	708345722	1998	1998	1998	1998	13
285	20241002	141800	708319748	1998	1998	1998	1998	5
286	20241002	141700	708309758	2000	1998	2000	1998	2101
287	20241002	141600	704111758	2000	2005	2005	2000	515
288	20241002	141500	703081683	2000	2000	2005	1998	3275
289	20241002	141400	696537299	2005	2000	2005	1999	4914
290	20241002	141300	686712807	2000	2000	2000	2000	3001
291	20241002	141200	680710807	2000	2000	2005	2000	452
292	20241002	141100	679806797	2005	2005	2005	2005	249
293	20241002	141000	679307552	2000	2000	2000	2000	20
294	20241002	140900	679267552	2000	2000	2000	2000	46
295	20241002	140800	679175552	2000	2000	2000	2000	0
296	20241002	140700	679175552	2000	2000	2000	2000	0
297	20241002	140600	679175552	2000	2000	2000	2000	1
298	20241002	140500	679173552	2005	2005	2005	2000	114
299	20241002	140400	678945002	2005	2005	2005	2005	100
300	20241002	140300	678744502	2000	2005	2005	2000	1097
301	20241002	140200	676545392	2005	2005	2005	2005	500
302	20241002	140100	675542892	2005	2005	2005	2005	0
303	20241002	140000	675542892	2005	2005	2005	2005	300
304	20241002	135900	674941392	2010	2005	2010	2005	101
305	20241002	135800	674738387	2005	2010	2010	2005	2
306	20241002	135700	674734372	2005	2005	2005	2005	0
307	20241002	135600	674734372	2005	2005	2005	2005	1
308	20241002	135500	674732367	2005	2005	2005	2005	1
309	20241002	135400	674730362	2010	2010	2010	2010	0
310	20241002	135300	674730362	2010	2010	2010	2010	199
311	20241002	135200	674330372	2010	2010	2010	2010	0
312	20241002	135100	674330372	2010	2005	2010	2005	245
313	20241002	135000	673838127	2010	2005	2010	2005	390
314	20241002	134900	673056162	2005	2005	2005	2005	1361
315	20241002	134800	670327357	2005	2005	2005	2005	6925
316	20241002	134700	656442732	2005	2005	2005	2005	501
317	20241002	134600	655438227	2010	2010	2010	2010	0
318	20241002	134500	655438227	2010	2010	2010	2010	20
319	20241002	134400	655398027	2010	2010	2010	2010	0
320	20241002	134300	655398027	2010	2005	2010	2005	565
321	20241002	134200	654265052	2010	2010	2010	2010	10
322	20241002	134100	654244952	2010	2015	2015	2010	86
323	20241002	134000	654072087	2015	2010	2015	2010	50
324	20241002	133900	653971342	2015	2015	2015	2015	15
325	20241002	133800	653941117	2010	2010	2010	2010	192
326	20241002	133700	653555197	2010	2010	2010	2010	0
327	20241002	133600	653555197	2010	2010	2010	2010	80
328	20241002	133500	653394397	2010	2010	2010	2010	500
329	20241002	133400	652389397	2015	2015	2015	2015	0
330	20241002	133300	652389397	2015	2015	2015	2015	0
331	20241002	133200	652389397	2015	2015	2015	2010	8
332	20241002	133100	652373292	2010	2010	2010	2010	20
333	20241002	133000	652333092	2015	2010	2015	2010	114
334	20241002	132900	652103942	2010	2010	2010	2010	0
335	20241002	132800	652103942	2010	2010	2010	2010	0
336	20241002	132700	652103942	2010	2010	2010	2010	0
337	20241002	132600	652103942	2010	2010	2010	2010	0
338	20241002	132500	652103942	2010	2010	2010	2010	0
339	20241002	132400	652103942	2010	2010	2010	2010	120
340	20241002	132300	651862742	2010	2010	2010	2010	194
341	20241002	132200	651472802	2010	2010	2010	2010	200
342	20241002	132100	651070802	2010	2015	2015	2010	263
343	20241002	132000	650542152	2010	2010	2010	2010	53
344	20241002	131900	650435622	2015	2015	2015	2015	0
345	20241002	131800	650435622	2015	2015	2015	2015	0
346	20241002	131700	650435622	2015	2015	2015	2015	2376
347	20241002	131600	645647982	2015	2015	2015	2015	0
348	20241002	131500	645647982	2015	2015	2015	2015	0
349	20241002	131400	645647982	2015	2015	2015	2015	0
350	20241002	131300	645647982	2015	2015	2015	2015	0
351	20241002	131200	645647982	2015	2015	2015	2015	25
352	20241002	131100	645597607	2015	2015	2015	2015	0
353	20241002	131000	645597607	2015	2015	2015	2015	110
354	20241002	130900	645375957	2015	2015	2015	2015	0
355	20241002	130800	645375957	2015	2015	2015	2010	516
356	20241002	130700	644338772	2015	2015	2015	2015	0
357	20241002	130600	644338772	2015	2015	2015	2015	1
358	20241002	130500	644336757	2015	2020	2020	2015	1111
359	20241002	130400	642097842	2015	2015	2015	2015	8861
360	20241002	130300	624242927	2015	2015	2015	2015	942
361	20241002	130200	622344797	2015	2010	2015	2010	203
362	20241002	130100	621936752	2015	2015	2015	2015	0
363	20241002	130000	621936752	2015	2015	2015	2015	48
364	20241002	125900	621840032	2015	2015	2015	2015	47
365	20241002	125800	621745327	2015	2015	2015	2015	48
366	20241002	125700	621648607	2015	2015	2015	2015	47
367	20241002	125600	621553902	2015	2015	2015	2015	48
368	20241002	125500	621457182	2015	2015	2015	2015	95
369	20241002	125400	621265757	2015	2015	2015	2015	52
370	20241002	125300	621160977	2010	2015	2015	2010	548
371	20241002	125200	620059257	2015	2015	2015	2010	427
372	20241002	125100	619198902	2015	2015	2015	2010	97
373	20241002	125000	619003452	2015	2015	2015	2015	47
374	20241002	124900	618908747	2010	2010	2015	2010	698
375	20241002	124800	617505527	2015	2015	2015	2015	543
376	20241002	124700	616411382	2015	2015	2015	2010	2657
377	20241002	124600	611070002	2010	2015	2015	2010	193
378	20241002	124500	610681117	2015	2015	2015	2015	47
379	20241002	124400	610586412	2015	2010	2015	2010	63
380	20241002	124300	610459492	2015	2015	2015	2010	189
381	20241002	124200	610079107	2015	2015	2015	2010	3151
382	20241002	124100	603744842	2015	2015	2015	2015	78
383	20241002	124000	603587672	2015	2015	2015	2015	97
384	20241002	123900	603392217	2015	2015	2015	2015	96
385	20241002	123800	603198777	2010	2010	2015	2010	5077
386	20241002	123700	592993772	2010	2015	2015	2010	1048
387	20241002	123600	590887052	2015	2015	2015	2015	49
388	20241002	123500	590788317	2015	2015	2015	2010	105
389	20241002	123400	590576792	2015	2015	2015	2015	48
390	20241002	123300	590480072	2015	2015	2015	2015	47
391	20241002	123200	590385367	2015	2010	2015	2010	63
392	20241002	123100	590258497	2015	2015	2015	2015	95
393	20241002	123000	590067072	2010	2010	2015	2010	829
394	20241002	122900	588400542	2015	2015	2015	2015	48
395	20241002	122800	588303822	2015	2015	2015	2015	243
396	20241002	122700	587814177	2015	2015	2015	2010	1096
397	20241002	122600	585610737	2015	2010	2015	2010	50
398	20241002	122500	585510002	2010	2015	2015	2010	664
399	20241002	122400	584175122	2010	2010	2015	2010	695
400	20241002	122300	582777932	2010	2010	2015	2010	4914
401	20241002	122200	572900552	2010	2010	2010	2010	48
402	20241002	122100	572804072	2010	2010	2010	2010	48
403	20241002	122000	572707592	2010	2010	2010	2010	47
404	20241002	121900	572613122	2010	2010	2010	2005	1122
405	20241002	121800	570357907	2010	2010	2010	2010	47
406	20241002	121700	570263437	2010	2010	2010	2010	58
407	20241002	121600	570146857	2010	2005	2010	2005	54
408	20241002	121500	570038322	2010	2010	2010	2010	95
409	20241002	121400	569847372	2010	2010	2010	2010	48
410	20241002	121300	569750892	2005	2010	2010	2005	48
411	20241002	121200	569654417	2010	2010	2010	2010	48
412	20241002	121100	569557937	2010	2010	2010	2010	97
413	20241002	121000	569362967	2010	2010	2010	2010	48
414	20241002	120900	569266487	2010	2010	2010	2010	48
415	20241002	120800	569170007	2010	2005	2010	2005	57
416	20241002	120700	569055487	2010	2010	2010	2010	96
417	20241002	120600	568862527	2010	2010	2010	2010	49
418	20241002	120500	568764037	2010	2010	2010	2010	98
419	20241002	120400	568567057	2010	2010	2010	2010	63
420	20241002	120300	568440427	2010	2010	2010	2010	148
421	20241002	120200	568142947	2010	2010	2010	2010	1052
422	20241002	120100	566028427	2010	2010	2010	2010	297
423	20241002	120000	565431457	2010	2010	2010	2010	48
424	20241002	115900	565334977	2010	2010	2010	2010	95
425	20241002	115800	565144027	2005	2010	2010	2005	348
426	20241002	115700	564446047	2010	2010	2010	2010	48
427	20241002	115600	564349567	2010	2010	2010	2010	48
428	20241002	115500	564253087	2010	2005	2010	2005	843
429	20241002	115400	562560157	2005	2010	2010	2005	601
430	20241002	115300	561354677	2010	2010	2010	2010	58
431	20241002	115200	561238097	2010	2010	2010	2010	4806
432	20241002	115100	551578037	2010	2010	2010	2010	47
433	20241002	115000	551483567	2010	2010	2010	2010	96
434	20241002	114900	551290607	2010	2010	2010	2010	48
435	20241002	114800	551194127	2010	2010	2010	2010	47
436	20241002	114700	551099657	2010	2010	2010	2010	48
437	20241002	114600	551003177	2010	2010	2010	2010	95
438	20241002	114500	550812227	2005	2010	2010	2005	50
439	20241002	114400	550711737	2010	2005	2010	2005	1048
440	20241002	114300	548610257	2010	2010	2010	2010	48
441	20241002	114200	548513777	2010	2010	2010	2010	96
442	20241002	114100	548320817	2010	2010	2010	2010	47
443	20241002	114000	548226347	2010	2010	2010	2010	48
444	20241002	113900	548129867	2010	2005	2010	2005	150
445	20241002	113800	547828877	2010	2010	2010	2010	95
446	20241002	113700	547637927	2010	2005	2010	2005	132
447	20241002	113600	547373017	2010	2010	2010	2010	47
448	20241002	113500	547278547	2010	2010	2010	2010	48
449	20241002	113400	547182067	2010	2010	2010	2010	95
450	20241002	113300	546991117	2010	2010	2010	2010	48
451	20241002	113200	546894637	2010	2010	2010	2010	48
452	20241002	113100	546798157	2010	2005	2010	2005	147
453	20241002	113000	546503187	2005	2010	2010	2005	13376
454	20241002	112900	519680097	2010	2010	2010	2005	2010
455	20241002	112800	515640002	2010	2010	2010	2010	53
456	20241002	112700	515533472	2010	2010	2010	2010	55
457	20241002	112600	515422922	2010	2010	2010	2010	96
458	20241002	112500	515229962	2010	2010	2010	2010	48
459	20241002	112400	515133482	2005	2000	2005	2000	1346
460	20241002	112300	512437287	2010	2005	2010	2005	55
461	20241002	112200	512326977	2005	2010	2010	2005	8502
462	20241002	112100	495279732	2010	2010	2010	2010	48
463	20241002	112000	495183252	2010	2005	2010	2005	54
464	20241002	111900	495074742	2010	2005	2010	2005	1137
465	20241002	111800	492790212	2005	2010	2010	2005	6085
466	20241002	111700	480589497	2005	2005	2005	2005	4053
467	20241002	111600	472463232	2005	2005	2005	2005	48
468	20241002	111500	472366992	2005	2005	2005	2005	48
469	20241002	111400	472270752	2005	2005	2005	2005	95
470	20241002	111300	472080277	2000	2005	2005	2000	149
471	20241002	111200	471782037	2005	2005	2005	2005	48
472	20241002	111100	471685797	2005	2005	2005	2005	47
473	20241002	111000	471591562	2005	2005	2005	2000	197
474	20241002	110900	471197077	2005	2005	2005	2005	47
475	20241002	110800	471102842	2005	2005	2005	2000	567
476	20241002	110700	469966107	2005	2005	2005	2005	1048
477	20241002	110600	467864867	2005	2005	2005	2005	95
478	20241002	110500	467674392	2005	2005	2005	2005	48
479	20241002	110400	467578152	2005	2005	2005	2005	47
480	20241002	110300	467483917	2005	2005	2005	2005	164
481	20241002	110200	467155097	2005	2005	2005	2005	95
482	20241002	110100	466964622	2005	2005	2005	2005	48
483	20241002	110000	466868382	2005	2005	2005	2005	48
484	20241002	105900	466772142	2000	2005	2005	2000	1047
485	20241002	105800	464677907	2000	2005	2005	2000	106
486	20241002	105700	464465427	2005	2005	2005	2005	47
487	20241002	105600	464371192	2005	2005	2005	2005	48
488	20241002	105500	464274952	2005	2005	2005	2005	48
489	20241002	105400	464178712	2005	2005	2005	2005	2047
490	20241002	105300	460074477	2005	2005	2005	2005	96
491	20241002	105200	459881997	2000	2005	2005	2000	2047
492	20241002	105100	455787762	2005	2005	2005	2005	48
493	20241002	105000	455691522	2005	2005	2005	2005	48
494	20241002	104900	455595282	2005	2005	2005	2000	400
495	20241002	104800	454794782	2005	2005	2005	2005	58
496	20241002	104700	454678492	2005	2005	2005	2000	1048
497	20241002	104600	452582252	2005	2005	2005	2005	85
498	20241002	104500	452411827	2005	2005	2005	2005	95
499	20241002	104400	452221352	2005	2005	2005	2005	55
500	20241002	104300	452111077	2005	2000	2005	2000	77
501	20241002	104200	451956722	2005	2005	2005	2005	48
502	20241002	104100	451860482	2005	2005	2005	2005	95
503	20241002	104000	451670007	2005	2005	2005	2000	2078
504	20241002	103900	447513617	2005	2005	2005	2005	296
505	20241002	103800	446920137	2005	2005	2005	2005	49
506	20241002	103700	446821892	2005	2005	2005	2000	888
507	20241002	103600	445045387	2000	2005	2005	2000	114
508	20241002	103500	444817022	2000	2005	2005	2000	98
509	20241002	103400	444620782	2005	2005	2005	2005	47
510	20241002	103300	444526547	2005	2005	2005	2005	96
511	20241002	103200	444334067	2005	2005	2005	2005	47
512	20241002	103100	444239832	2005	2005	2005	2005	48
513	20241002	103000	444143592	2005	2005	2005	2005	3633
514	20241002	102900	436859427	2005	2005	2005	2005	95
515	20241002	102800	436668952	2005	2005	2005	2005	50
516	20241002	102700	436568702	2000	2005	2005	2000	62
517	20241002	102600	436444467	2005	2000	2005	2000	194
518	20241002	102500	436056227	2005	2005	2005	2000	179
519	20241002	102400	435697742	2005	2005	2005	2005	48
520	20241002	102300	435601502	2005	2000	2005	2000	2050
521	20241002	102200	431501252	2005	2005	2005	2005	52
522	20241002	102100	431396992	2005	2005	2005	2000	1628
523	20241002	102000	428140352	2005	2005	2005	2000	51
524	20241002	101900	428038107	2005	2005	2005	2005	728
525	20241002	101800	426578467	2005	2005	2005	2000	161
526	20241002	101700	426255667	2005	2005	2005	2000	1295
527	20241002	101600	423665192	2005	2005	2005	2005	116
528	20241002	101500	423432612	2005	2005	2005	2005	181
529	20241002	101400	423069707	2005	2005	2005	2005	48
530	20241002	101300	422973467	2005	2005	2005	2000	122
531	20241002	101200	422728962	2000	2000	2005	2000	2063
532	20241002	101100	418602722	2005	2000	2005	2000	2349
533	20241002	101000	413904482	2005	2005	2005	2005	47
534	20241002	100900	413810247	2005	2005	2005	2005	96
535	20241002	100800	413617767	2005	2000	2005	2000	5819
536	20241002	100700	401955727	2000	2000	2000	2000	97
537	20241002	100600	401761727	2000	2005	2005	2000	803
538	20241002	100500	400154712	2005	2005	2005	2000	1598
539	20241002	100400	396958232	2005	2000	2005	2000	350
540	20241002	100300	396256532	2005	2005	2005	2005	49
541	20241002	100200	396158287	2005	2005	2005	2005	47
542	20241002	100100	396064052	2005	2000	2005	2000	1011
543	20241002	100000	394041807	2000	2000	2000	1999	1155
544	20241002	095900	391731907	1999	2000	2000	1999	2260
545	20241002	095800	387211927	2000	2000	2000	2000	48
546	20241002	095700	387115927	2000	1999	2000	1999	549
547	20241002	095600	386018427	2000	1999	2000	1999	428
548	20241002	095500	385162807	1998	1999	1999	1998	9268
549	20241002	095400	366637369	2000	2000	2000	2000	1548
550	20241002	095300	363541369	2000	2000	2000	2000	1060
551	20241002	095200	361421369	2005	2000	2005	2000	1884
552	20241002	095100	357653134	2000	2000	2000	1999	1098
553	20241002	095000	355457634	2000	2000	2000	2000	13225
554	20241002	094900	329007634	2000	2005	2005	2000	1518
555	20241002	094800	325964294	2005	2000	2005	2000	67
556	20241002	094700	325830054	2005	1999	2010	1999	6324
557	20241002	094600	313160841	1999	2000	2000	1998	2278
558	20241002	094500	308606633	2000	1999	2005	1998	19973
559	20241002	094400	268667826	1998	1998	1999	1997	4298
560	20241002	094300	260080385	1998	1997	1998	1997	52
561	20241002	094200	259976490	1998	1996	1998	1995	5033
562	20241002	094100	249933704	1998	1996	1998	1996	2518
563	20241002	094000	244906592	1996	1994	1996	1994	2731
564	20241002	093900	239458350	1995	1995	1995	1994	433
565	20241002	093800	238594535	1995	1995	1996	1995	690
566	20241002	093700	237217834	1995	1994	1995	1992	4096
567	20241002	093600	229055931	1993	1994	1995	1993	10974
568	20241002	093500	207166069	1993	1993	1994	1993	3875
569	20241002	093400	199440071	1993	1992	1994	1992	4219
570	20241002	093300	191032147	1992	1991	1992	1991	217
571	20241002	093200	190600065	1989	1990	1992	1989	4694
572	20241002	093100	181253292	1990	1990	1990	1989	463
573	20241002	093000	180331937	1990	1990	1990	1990	3059
574	20241002	092900	174244527	1990	1989	1990	1989	80
575	20241002	092800	174085359	1989	1989	1989	1988	1007
576	20241002	092700	172082886	1989	1988	1989	1988	704
577	20241002	092600	170683133	1989	1990	1990	1988	1092
578	20241002	092500	168511015	1990	1990	1990	1989	6095
579	20241002	092400	156382240	1990	1989	1990	1988	476
580	20241002	092300	155435556	1988	1987	1988	1986	2061
581	20241002	092200	151339949	1987	1989	1989	1987	5455
582	20241002	092100	140495553	1989	1989	1990	1989	7442
583	20241002	092000	125693125	1989	1990	1990	1989	1406
584	20241002	091900	122895246	1989	1988	1989	1988	3473
585	20241002	091800	115987676	1989	1988	1989	1988	3851
586	20241002	091700	108331788	1986	1990	1991	1986	8311
587	20241002	091600	91810032	1990	1988	1990	1988	5948
588	20241002	091500	79982278	1987	1986	1987	1986	718
589	20241002	091400	78555692	1987	1987	1988	1987	957
590	20241002	091300	76654035	1987	1981	1987	1981	6161
591	20241002	091200	64427046	1981	1982	1982	1981	2524
592	20241002	091100	59425643	1981	1981	1982	1981	1163
593	20241002	091000	57120642	1982	1980	1983	1980	4844
594	20241002	090900	47524809	1981	1978	1981	1977	4829
595	20241002	090800	37965902	1978	1977	1978	1977	487
596	20241002	090700	37003039	1977	1974	1977	1973	923
597	20241002	090600	35180950	1972	1973	1975	1972	2107
598	20241002	090500	31020737	1973	1967	1973	1966	660
599	20241002	090400	29720339	1967	1966	1970	1966	3488
600	20241002	090300	22857845	1966	1966	1966	1965	149
601	20241002	090200	22564912	1964	1965	1966	1964	3600
602	20241002	090100	15491890	1964	1963	1964	1963	283
603	20241002	090000	14936098	1964	1962	1964	1962	7349