KissMeData/027360/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	191200	476186472	1994	1994	1994	1994	5263
3	20241018	191100	476186472	1994	1994	1994	1994	0
4	20241018	191000	476186472	1994	1994	1994	1994	0
5	20241018	190900	476186472	1994	1994	1994	1994	0
6	20241018	190800	476186472	1994	1994	1994	1994	0
7	20241018	190700	476186472	1994	1994	1994	1994	0
8	20241018	190600	476186472	1994	1994	1994	1994	0
9	20241018	190500	476186472	1994	1994	1994	1994	0
10	20241018	190400	476186472	1994	1994	1994	1994	0
11	20241018	190300	476186472	1994	1994	1994	1994	0
12	20241018	190200	476186472	1994	1994	1994	1994	0
13	20241018	190100	476186472	1994	1994	1994	1994	0
14	20241018	190000	476186472	1994	1994	1994	1994	0
15	20241018	185900	476186472	1994	1994	1994	1994	0
16	20241018	185800	476186472	1994	1994	1994	1994	0
17	20241018	185700	476186472	1994	1994	1994	1994	0
18	20241018	185600	476186472	1994	1994	1994	1994	0
19	20241018	185500	476186472	1994	1994	1994	1994	0
20	20241018	185400	476186472	1994	1994	1994	1994	0
21	20241018	185300	476186472	1994	1994	1994	1994	0
22	20241018	185200	476186472	1994	1994	1994	1994	0
23	20241018	185100	476186472	1994	1994	1994	1994	0
24	20241018	185000	476186472	1994	1994	1994	1994	0
25	20241018	184900	476186472	1994	1994	1994	1994	0
26	20241018	184800	476186472	1994	1994	1994	1994	0
27	20241018	184700	476186472	1994	1994	1994	1994	0
28	20241018	184600	476186472	1994	1994	1994	1994	0
29	20241018	184500	476186472	1994	1994	1994	1994	0
30	20241018	184400	476186472	1994	1994	1994	1994	0
31	20241018	184300	476186472	1994	1994	1994	1994	0
32	20241018	184200	476186472	1994	1994	1994	1994	5263
33	20241018	184100	476186472	1994	1994	1994	1994	0
34	20241018	184000	476186472	1994	1994	1994	1994	0
35	20241018	183900	476186472	1994	1994	1994	1994	0
36	20241018	183800	476186472	1994	1994	1994	1994	0
37	20241018	183700	476186472	1994	1994	1994	1994	0
38	20241018	183600	476186472	1994	1994	1994	1994	0
39	20241018	183500	476186472	1994	1994	1994	1994	0
40	20241018	183400	476186472	1994	1994	1994	1994	0
41	20241018	183300	476186472	1994	1994	1994	1994	0
42	20241018	183200	476186472	1994	1994	1994	1994	0
43	20241018	183100	476186472	1994	1994	1994	1994	0
44	20241018	183000	476186472	1994	1994	1994	1994	0
45	20241018	182900	476186472	1994	1994	1994	1994	0
46	20241018	182800	476186472	1994	1994	1994	1994	0
47	20241018	182700	476186472	1994	1994	1994	1994	0
48	20241018	182600	476186472	1994	1994	1994	1994	0
49	20241018	182500	476186472	1994	1994	1994	1994	0
50	20241018	182400	476186472	1994	1994	1994	1994	0
51	20241018	182300	476186472	1994	1994	1994	1994	0
52	20241018	182200	476186472	1994	1994	1994	1994	0
53	20241018	182100	476186472	1994	1994	1994	1994	0
54	20241018	182000	476186472	1994	1994	1994	1994	0
55	20241018	181900	476186472	1994	1994	1994	1994	0
56	20241018	181800	476186472	1994	1994	1994	1994	0
57	20241018	181700	476186472	1994	1994	1994	1994	0
58	20241018	181600	476186472	1994	1994	1994	1994	0
59	20241018	181500	476186472	1994	1994	1994	1994	0
60	20241018	181400	476186472	1994	1994	1994	1994	0
61	20241018	181300	476186472	1994	1994	1994	1994	0
62	20241018	181200	476186472	1994	1994	1994	1994	5263
63	20241018	181100	476186472	1994	1994	1994	1994	0
64	20241018	181000	476186472	1994	1994	1994	1994	0
65	20241018	180900	476186472	1994	1994	1994	1994	0
66	20241018	180800	476186472	1994	1994	1994	1994	0
67	20241018	180700	476186472	1994	1994	1994	1994	0
68	20241018	180600	476186472	1994	1994	1994	1994	0
69	20241018	180500	476186472	1994	1994	1994	1994	0
70	20241018	180400	476186472	1994	1994	1994	1994	0
71	20241018	180300	476186472	1994	1994	1994	1994	0
72	20241018	180200	476186472	1994	1994	1994	1994	0
73	20241018	180100	476186472	1994	1994	1994	1994	0
74	20241018	180000	476186472	1994	1994	1994	1994	0
75	20241018	175900	476186472	1994	1994	1994	1994	0
76	20241018	175800	476186472	1994	1994	1994	1994	0
77	20241018	175700	476186472	1994	1994	1994	1994	0
78	20241018	175600	476186472	1994	1994	1994	1994	0
79	20241018	175500	476186472	1994	1994	1994	1994	0
80	20241018	175400	476186472	1994	1994	1994	1994	0
81	20241018	175300	476186472	1994	1994	1994	1994	0
82	20241018	175200	476186472	1994	1994	1994	1994	0
83	20241018	175100	476186472	1994	1994	1994	1994	0
84	20241018	175000	476186472	1994	1994	1994	1994	0
85	20241018	174900	476186472	1994	1994	1994	1994	0
86	20241018	174800	476186472	1994	1994	1994	1994	0
87	20241018	174700	476186472	1994	1994	1994	1994	0
88	20241018	174600	476186472	1994	1994	1994	1994	0
89	20241018	174500	476186472	1994	1994	1994	1994	0
90	20241018	174400	476186472	1994	1994	1994	1994	0
91	20241018	174300	476186472	1994	1994	1994	1994	0
92	20241018	174200	476186472	1994	1994	1994	1994	5263
93	20241018	174100	476186472	1994	1994	1994	1994	0
94	20241018	174000	476186472	1994	1994	1994	1994	0
95	20241018	173900	476186472	1994	1994	1994	1994	0
96	20241018	173800	476186472	1994	1994	1994	1994	0
97	20241018	173700	476186472	1994	1994	1994	1994	0
98	20241018	173600	476186472	1994	1994	1994	1994	0
99	20241018	173500	476186472	1994	1994	1994	1994	0
100	20241018	173400	476186472	1994	1994	1994	1994	0
101	20241018	173300	476186472	1994	1994	1994	1994	0
102	20241018	173200	476186472	1994	1994	1994	1994	0
103	20241018	173100	476186472	1994	1994	1994	1994	0
104	20241018	173000	476186472	1994	1994	1994	1994	0
105	20241018	172900	476186472	1994	1994	1994	1994	0
106	20241018	172800	476186472	1994	1994	1994	1994	0
107	20241018	172700	476186472	1994	1994	1994	1994	0
108	20241018	172600	476186472	1994	1994	1994	1994	0
109	20241018	172500	476186472	1994	1994	1994	1994	0
110	20241018	172400	476186472	1994	1994	1994	1994	0
111	20241018	172300	476186472	1994	1994	1994	1994	0
112	20241018	172200	476186472	1994	1994	1994	1994	0
113	20241018	172100	476186472	1994	1994	1994	1994	0
114	20241018	172000	476186472	1994	1994	1994	1994	0
115	20241018	171900	476186472	1994	1994	1994	1994	0
116	20241018	171800	476186472	1994	1994	1994	1994	0
117	20241018	171700	476186472	1994	1994	1994	1994	0
118	20241018	171600	476186472	1994	1994	1994	1994	0
119	20241018	171500	476186472	1994	1994	1994	1994	0
120	20241018	171400	476186472	1994	1994	1994	1994	0
121	20241018	171300	476186472	1994	1994	1994	1994	0
122	20241018	171200	476186472	1994	1994	1994	1994	5263
123	20241018	171100	476186472	1994	1994	1994	1994	0
124	20241018	171000	476186472	1994	1994	1994	1994	0
125	20241018	170900	476186472	1994	1994	1994	1994	0
126	20241018	170800	476186472	1994	1994	1994	1994	0
127	20241018	170700	476186472	1994	1994	1994	1994	0
128	20241018	170600	476186472	1994	1994	1994	1994	0
129	20241018	170500	476186472	1994	1994	1994	1994	0
130	20241018	170400	476186472	1994	1994	1994	1994	0
131	20241018	170300	476186472	1994	1994	1994	1994	0
132	20241018	170200	476186472	1994	1994	1994	1994	0
133	20241018	170100	476186472	1994	1994	1994	1994	0
134	20241018	170000	476186472	1994	1994	1994	1994	0
135	20241018	165900	476186472	1994	1994	1994	1994	0
136	20241018	165800	476186472	1994	1994	1994	1994	0
137	20241018	165700	476186472	1994	1994	1994	1994	0
138	20241018	165600	476186472	1994	1994	1994	1994	0
139	20241018	165500	476186472	1994	1994	1994	1994	0
140	20241018	165400	476186472	1994	1994	1994	1994	0
141	20241018	165300	476186472	1994	1994	1994	1994	0
142	20241018	165200	476186472	1994	1994	1994	1994	0
143	20241018	165100	476186472	1994	1994	1994	1994	0
144	20241018	165000	476186472	1994	1994	1994	1994	0
145	20241018	164900	476186472	1994	1994	1994	1994	0
146	20241018	164800	476186472	1994	1994	1994	1994	0
147	20241018	164700	476186472	1994	1994	1994	1994	0
148	20241018	164600	476186472	1994	1994	1994	1994	0
149	20241018	164500	476186472	1994	1994	1994	1994	0
150	20241018	164400	476186472	1994	1994	1994	1994	0
151	20241018	164300	476186472	1994	1994	1994	1994	0
152	20241018	164200	476186472	1994	1994	1994	1994	5263
153	20241018	164100	476186472	1994	1994	1994	1994	0
154	20241018	164000	476186472	1994	1994	1994	1994	0
155	20241018	163900	476186472	1994	1994	1994	1994	0
156	20241018	163800	476186472	1994	1994	1994	1994	0
157	20241018	163700	476186472	1994	1994	1994	1994	0
158	20241018	163600	476186472	1994	1994	1994	1994	0
159	20241018	163500	476186472	1994	1994	1994	1994	0
160	20241018	163400	476186472	1994	1994	1994	1994	0
161	20241018	163300	476186472	1994	1994	1994	1994	0
162	20241018	163200	476186472	1994	1994	1994	1994	0
163	20241018	163100	476186472	1994	1994	1994	1994	0
164	20241018	163000	476186472	1994	1994	1994	1994	0
165	20241018	162900	476186472	1994	1994	1994	1994	0
166	20241018	162800	476186472	1994	1994	1994	1994	0
167	20241018	162700	476186472	1994	1994	1994	1994	0
168	20241018	162600	476186472	1994	1994	1994	1994	0
169	20241018	162500	476186472	1994	1994	1994	1994	0
170	20241018	162400	476186472	1994	1994	1994	1994	0
171	20241018	162300	476186472	1994	1994	1994	1994	0
172	20241018	162200	476186472	1994	1994	1994	1994	0
173	20241018	162100	476186472	1994	1994	1994	1994	0
174	20241018	162000	476186472	1994	1994	1994	1994	0
175	20241018	161900	476186472	1994	1994	1994	1994	0
176	20241018	161800	476186472	1994	1994	1994	1994	0
177	20241018	161700	476186472	1994	1994	1994	1994	0
178	20241018	161600	476186472	1994	1994	1994	1994	0
179	20241018	161500	476186472	1994	1994	1994	1994	0
180	20241018	161400	476186472	1994	1994	1994	1994	0
181	20241018	161300	476186472	1994	1994	1994	1994	0
182	20241018	161200	476186472	1994	1994	1994	1994	5263
183	20241018	161100	476186472	1994	1994	1994	1994	0
184	20241018	161000	476186472	1994	1994	1994	1994	0
185	20241018	160900	476186472	1994	1994	1994	1994	0
186	20241018	160800	476186472	1994	1994	1994	1994	0
187	20241018	160700	476186472	1994	1994	1994	1994	0
188	20241018	160600	476186472	1994	1994	1994	1994	0
189	20241018	160500	476186472	1994	1994	1994	1994	0
190	20241018	160400	476186472	1994	1994	1994	1994	0
191	20241018	160300	476186472	1994	1994	1994	1994	0
192	20241018	160200	476186472	1994	1994	1994	1994	0
193	20241018	160100	476186472	1994	1994	1994	1994	0
194	20241018	160000	476186472	1994	1994	1994	1994	0
195	20241018	155900	476186472	1994	1994	1994	1994	0
196	20241018	155800	476186472	1994	1994	1994	1994	0
197	20241018	155700	476186472	1994	1994	1994	1994	0
198	20241018	155600	476186472	1994	1994	1994	1994	0
199	20241018	155500	476186472	1994	1994	1994	1994	0
200	20241018	155400	476186472	1994	1994	1994	1994	0
201	20241018	155300	476186472	1994	1994	1994	1994	0
202	20241018	155200	476186472	1994	1994	1994	1994	0
203	20241018	155100	476186472	1994	1994	1994	1994	0
204	20241018	155000	476186472	1994	1994	1994	1994	0
205	20241018	154900	476186472	1994	1994	1994	1994	0
206	20241018	154800	476186472	1994	1994	1994	1994	0
207	20241018	154700	476186472	1994	1994	1994	1994	0
208	20241018	154600	476186472	1994	1994	1994	1994	0
209	20241018	154500	476186472	1994	1994	1994	1994	0
210	20241018	154400	476186472	1994	1994	1994	1994	0
211	20241018	154300	476186472	1994	1994	1994	1994	0
212	20241018	154200	476186472	1994	1994	1994	1994	5263
213	20241018	154100	476186472	1994	1994	1994	1994	0
214	20241018	154000	476186472	1994	1994	1994	1994	0
215	20241018	153900	476186472	1994	1994	1994	1994	0
216	20241018	153800	476186472	1994	1994	1994	1994	0
217	20241018	153700	476186472	1994	1994	1994	1994	0
218	20241018	153600	476186472	1994	1994	1994	1994	0
219	20241018	153500	476186472	1994	1994	1994	1994	0
220	20241018	153400	476186472	1994	1994	1994	1994	0
221	20241018	153300	476186472	1994	1994	1994	1994	0
222	20241018	153200	476186472	1994	1994	1994	1994	0
223	20241018	153100	476186472	1994	1994	1994	1994	0
224	20241018	153000	476186472	1994	1994	1994	1994	5263
225	20241018	152900	465692050	2000	2000	2000	2000	0
226	20241018	152800	465692050	2000	2000	2000	2000	0
227	20241018	152700	465692050	2000	2000	2000	2000	0
228	20241018	152600	465692050	2000	2000	2000	2000	0
229	20241018	152500	465692050	2000	2000	2000	2000	0
230	20241018	152400	465692050	2000	2000	2000	2000	0
231	20241018	152300	465692050	2000	2000	2000	2000	0
232	20241018	152200	465692050	2000	2000	2000	2000	0
233	20241018	152100	465692050	2000	2000	2000	2000	0
234	20241018	152000	465692050	2000	2000	2000	2000	0
235	20241018	151900	465692050	2000	1999	2000	1997	44
236	20241018	151800	465604060	2000	1997	2000	1997	1219
237	20241018	151700	463167547	1997	1997	1999	1997	16
238	20241018	151600	463135577	1997	1997	1999	1997	102
239	20241018	151500	462931746	1997	1997	1998	1997	242
240	20241018	151400	462448471	1996	1996	2000	1996	11
241	20241018	151300	462426489	1999	2000	2000	1996	65
242	20241018	151200	462296500	2000	1996	2000	1996	336
243	20241018	151100	461625491	1996	1996	1996	1996	0
244	20241018	151000	461625491	1996	1996	1996	1996	0
245	20241018	150900	461625491	1996	1996	1996	1996	0
246	20241018	150800	461625491	1996	1996	1996	1996	0
247	20241018	150700	461625491	1996	1997	1997	1996	79
248	20241018	150600	461467748	1997	1997	1997	1997	0
249	20241018	150500	461467748	1997	1997	1997	1997	2
250	20241018	150400	461463754	1997	1997	1997	1997	3
251	20241018	150300	461457763	2000	2000	2000	2000	3
252	20241018	150200	461451763	1999	1999	1999	1999	0
253	20241018	150100	461451763	1999	1999	1999	1999	0
254	20241018	150000	461451763	1999	1999	1999	1999	0
255	20241018	145900	461451763	1999	1999	1999	1999	0
256	20241018	145800	461451763	1999	1999	1999	1999	5
257	20241018	145700	461441768	1998	2000	2000	1998	713
258	20241018	145600	460016934	2000	2000	2000	2000	800
259	20241018	145500	458416934	2000	2000	2000	2000	477
260	20241018	145400	457462934	2005	2005	2005	2005	0
261	20241018	145300	457462934	2005	1999	2005	1999	8
262	20241018	145200	457446936	2005	1998	2005	1998	480
263	20241018	145100	456487875	2005	2000	2005	1998	605
264	20241018	145000	455279060	2005	2000	2005	2000	40
265	20241018	144900	455199010	2000	2000	2000	2000	555
266	20241018	144800	454089010	1999	1999	1999	1999	268
267	20241018	144700	453553278	2005	2005	2005	2005	0
268	20241018	144600	453553278	2005	2005	2005	2005	0
269	20241018	144500	453553278	2005	2005	2005	2005	0
270	20241018	144400	453553278	2005	2005	2005	2005	0
271	20241018	144300	453553278	2005	2000	2005	2000	12
272	20241018	144200	453529263	2000	2005	2005	2000	108
273	20241018	144100	453313253	1998	2000	2005	1998	805
274	20241018	144000	451704633	1999	1999	1999	1999	289
275	20241018	143900	451126922	2005	2005	2005	2005	0
276	20241018	143800	451126922	2005	2000	2005	2000	11
277	20241018	143700	451104917	1999	2000	2000	1999	310
278	20241018	143600	450485217	2000	2000	2005	2000	336
279	20241018	143500	449813207	2000	2000	2000	2000	1000
280	20241018	143400	447813207	2000	2000	2000	2000	0
281	20241018	143300	447813207	2000	2000	2000	2000	0
282	20241018	143200	447813207	2000	2000	2000	2000	50
283	20241018	143100	447713207	2000	2000	2000	2000	0
284	20241018	143000	447713207	2000	1999	2000	1999	24
285	20241018	142900	447665225	1999	1999	1999	1999	16
286	20241018	142800	447633241	2000	2000	2000	2000	0
287	20241018	142700	447633241	2000	2000	2000	2000	0
288	20241018	142600	447633241	2000	2000	2000	2000	90
289	20241018	142500	447453241	2000	2000	2000	2000	14
290	20241018	142400	447425241	2000	2000	2000	1996	14
291	20241018	142300	447397285	2000	2000	2000	2000	2
292	20241018	142200	447393285	1995	1995	1995	1995	0
293	20241018	142100	447393285	1995	1995	1995	1995	0
294	20241018	142000	447393285	1995	1995	1995	1995	1000
295	20241018	141900	445398285	2000	2000	2000	2000	0
296	20241018	141800	445398285	2000	2000	2000	2000	594
297	20241018	141700	444210285	2000	2000	2000	2000	0
298	20241018	141600	444210285	2000	2000	2000	2000	0
299	20241018	141500	444210285	2000	2000	2000	2000	0
300	20241018	141400	444210285	2000	1996	2000	1996	4327
301	20241018	141300	435562121	1993	1993	1993	1993	0
302	20241018	141200	435562121	1993	1993	1993	1993	0
303	20241018	141100	435562121	1993	1993	1993	1993	0
304	20241018	141000	435562121	1993	1993	1993	1993	0
305	20241018	140900	435562121	1993	1993	1993	1993	0
306	20241018	140800	435562121	1993	1993	1993	1993	0
307	20241018	140700	435562121	1993	1993	1993	1993	0
308	20241018	140600	435562121	1993	1993	1993	1993	61
309	20241018	140500	435440548	1997	1997	1997	1997	0
310	20241018	140400	435440548	1997	1997	1997	1997	0
311	20241018	140300	435440548	1997	1997	1997	1997	0
312	20241018	140200	435440548	1997	1997	1997	1997	0
313	20241018	140100	435440548	1997	1997	1997	1997	0
314	20241018	140000	435440548	1997	1997	1997	1997	0
315	20241018	135900	435440548	1997	1997	1997	1997	0
316	20241018	135800	435440548	1997	1997	1997	1997	0
317	20241018	135700	435440548	1997	1997	1997	1997	0
318	20241018	135600	435440548	1997	1997	1997	1997	1
319	20241018	135500	435438551	1997	1997	1997	1997	0
320	20241018	135400	435438551	1997	1997	1998	1997	573
321	20241018	135300	434294268	1998	1997	1998	1997	788
322	20241018	135200	432720629	1997	1997	1997	1997	1
323	20241018	135100	432718632	1997	1997	1997	1997	17
324	20241018	135000	432684683	1997	1997	1997	1997	3
325	20241018	134900	432678692	1995	1995	1995	1995	0
326	20241018	134800	432678692	1995	1995	1995	1995	0
327	20241018	134700	432678692	1995	1995	1995	1995	345
328	20241018	134600	431990417	1995	1995	1995	1995	8
329	20241018	134500	431974457	1995	1995	1995	1995	0
330	20241018	134400	431974457	1995	1995	1995	1995	144
331	20241018	134300	431687177	1995	1995	1995	1995	1
332	20241018	134200	431685182	1997	1997	1997	1997	0
333	20241018	134100	431685182	1997	1997	1997	1997	0
334	20241018	134000	431685182	1997	1997	1997	1997	5
335	20241018	133900	431675197	1995	1995	1995	1995	0
336	20241018	133800	431675197	1995	1995	1995	1995	400
337	20241018	133700	430877197	1997	1997	1997	1997	2
338	20241018	133600	430873203	1995	1995	1995	1995	0
339	20241018	133500	430873203	1995	1995	1995	1995	0
340	20241018	133400	430873203	1995	1997	1997	1995	602
341	20241018	133300	429672209	1997	1997	1997	1997	0
342	20241018	133200	429672209	1997	1997	1997	1997	0
343	20241018	133100	429672209	1997	1997	1997	1997	0
344	20241018	133000	429672209	1997	1997	1997	1997	0
345	20241018	132900	429672209	1997	1998	1998	1997	232
346	20241018	132800	429208903	1999	1999	1999	1999	10
347	20241018	132700	429188913	1999	1999	1999	1999	0
348	20241018	132600	429188913	1999	1999	1999	1999	0
349	20241018	132500	429188913	1999	1999	1999	1999	0
350	20241018	132400	429188913	1999	1999	1999	1999	3
351	20241018	132300	429182916	1999	1996	1999	1996	10
352	20241018	132200	429162938	1996	1996	1996	1996	1
353	20241018	132100	429160942	1995	1995	1995	1995	0
354	20241018	132000	429160942	1995	1995	1995	1995	667
355	20241018	131900	427830277	1995	1995	1995	1995	0
356	20241018	131800	427830277	1995	1995	1995	1995	131
357	20241018	131700	427568932	1994	1996	1996	1994	156
358	20241018	131600	427257757	1996	1996	1996	1996	24
359	20241018	131500	427209853	1996	1999	1999	1996	83
360	20241018	131400	427044144	1999	1998	1999	1998	32
361	20241018	131300	426980177	1999	1999	1999	1999	4
362	20241018	131200	426972181	1999	1999	1999	1999	4
363	20241018	131100	426964185	1999	1999	1999	1999	5
364	20241018	131000	426954190	1998	1998	1998	1998	1693
365	20241018	130900	423571576	2000	2000	2000	2000	5
366	20241018	130800	423561576	1999	1996	1999	1996	1613
367	20241018	130700	420340440	1995	1992	1995	1992	3762
368	20241018	130600	412839189	1993	1993	1993	1993	70
369	20241018	130500	412699679	1988	1988	1988	1988	0
370	20241018	130400	412699679	1988	1988	1988	1988	0
371	20241018	130300	412699679	1988	1988	1988	1988	0
372	20241018	130200	412699679	1988	1988	1988	1988	4493
373	20241018	130100	403767595	1988	1988	1988	1988	1203
374	20241018	130000	401376031	1991	1988	1992	1988	3069
375	20241018	125900	395273869	1989	1989	1989	1989	0
376	20241018	125800	395273869	1989	1989	1989	1988	1488
377	20241018	125700	392314945	1993	1993	1993	1993	0
378	20241018	125600	392314945	1993	1992	1993	1992	3
379	20241018	125500	392308967	1993	1993	1993	1993	0
380	20241018	125400	392308967	1993	1993	1993	1993	0
381	20241018	125300	392308967	1993	1993	1993	1993	0
382	20241018	125200	392308967	1993	1993	1993	1993	0
383	20241018	125100	392308967	1993	1989	1993	1989	132
384	20241018	125000	392046403	1993	1993	1993	1993	0
385	20241018	124900	392046403	1993	1993	1993	1993	0
386	20241018	124800	392046403	1993	1989	1993	1989	14
387	20241018	124700	392018505	1989	1993	1993	1989	62
388	20241018	124600	391894955	1989	1989	1989	1989	110
389	20241018	124500	391676165	1989	1993	1993	1989	276
390	20241018	124400	391126626	1993	1990	1993	1990	51
391	20241018	124300	391025133	1993	1993	1993	1993	0
392	20241018	124200	391025133	1993	1993	1993	1993	0
393	20241018	124100	391025133	1993	1993	1993	1993	0
394	20241018	124000	391025133	1993	1993	1993	1993	89
395	20241018	123900	390847756	1993	1993	1993	1993	0
396	20241018	123800	390847756	1993	1993	1993	1993	1
397	20241018	123700	390845763	1990	1990	1990	1990	0
398	20241018	123600	390845763	1990	1993	1993	1990	11
399	20241018	123500	390823843	1993	1993	1993	1993	2
400	20241018	123400	390819857	1993	1993	1993	1993	6
401	20241018	123300	390807899	1993	1992	1993	1992	11
402	20241018	123200	390785986	1992	1992	1992	1992	6
403	20241018	123100	390774034	1990	1990	1990	1990	1145
404	20241018	123000	388495484	1994	1994	1994	1994	0
405	20241018	122900	388495484	1994	1993	1994	1993	6
406	20241018	122800	388483525	1994	1994	1994	1994	0
407	20241018	122700	388483525	1994	1990	1994	1990	2
408	20241018	122600	388479541	1994	1994	1994	1994	0
409	20241018	122500	388479541	1994	1990	1994	1990	852
410	20241018	122400	386784057	1990	1990	1990	1990	100
411	20241018	122300	386585057	1996	1996	1996	1996	0
412	20241018	122200	386585057	1996	1996	1996	1996	0
413	20241018	122100	386585057	1996	1996	1996	1996	1
414	20241018	122000	386583061	1996	1996	1996	1996	1
415	20241018	121900	386581065	1996	1994	1996	1991	101
416	20241018	121800	386379919	1996	1996	1996	1996	35
417	20241018	121700	386310059	1996	1996	1996	1996	0
418	20241018	121600	386310059	1996	1995	1996	1995	40
419	20241018	121500	386230253	1996	1996	1996	1996	0
420	20241018	121400	386230253	1996	1996	1996	1996	0
421	20241018	121300	386230253	1996	1996	1996	1996	0
422	20241018	121200	386230253	1996	1996	1996	1996	0
423	20241018	121100	386230253	1996	1996	1996	1996	1
424	20241018	121000	386228257	1996	1996	1996	1996	3
425	20241018	120900	386222269	1996	1996	1996	1996	0
426	20241018	120800	386222269	1996	1997	1997	1996	2
427	20241018	120700	386218276	1997	1996	1997	1987	16217
428	20241018	120600	353950941	1990	1990	1990	1990	16
429	20241018	120500	353919101	1996	1996	1996	1996	0
430	20241018	120400	353919101	1996	1996	1996	1996	0
431	20241018	120300	353919101	1996	1996	1996	1996	1
432	20241018	120200	353917105	1997	1997	1997	1997	0
433	20241018	120100	353917105	1997	1997	1997	1997	0
434	20241018	120000	353917105	1997	1997	1997	1997	1
435	20241018	115900	353915108	1997	1997	1997	1997	0
436	20241018	115800	353915108	1997	1997	1997	1997	1
437	20241018	115700	353913111	1997	1997	1997	1997	0
438	20241018	115600	353913111	1997	1997	1997	1997	0
439	20241018	115500	353913111	1997	1990	1997	1990	4
440	20241018	115400	353905135	1992	1992	1992	1992	5
441	20241018	115300	353895175	1997	2000	2000	1997	8
442	20241018	115200	353879196	1997	2000	2000	1997	23
443	20241018	115100	353833259	2000	2000	2000	1997	227
444	20241018	115000	353379904	2000	2000	2000	2000	6
445	20241018	114900	353367904	2000	2000	2000	2000	63
446	20241018	114800	353241904	2000	2000	2000	2000	0
447	20241018	114700	353241904	2000	2000	2000	2000	1
448	20241018	114600	353239904	2000	2000	2000	2000	1
449	20241018	114500	353237904	2000	2000	2000	2000	8
450	20241018	114400	353221904	2000	1999	2005	1999	360
451	20241018	114300	352501944	1999	1999	1999	1999	6
452	20241018	114200	352489950	1999	1999	1999	1999	5
453	20241018	114100	352479955	1999	1999	1999	1999	21
454	20241018	114000	352437976	1999	1999	2000	1985	15111
455	20241018	113900	322344308	1999	1997	2000	1984	6942
456	20241018	113800	308490257	2005	1999	2010	1998	125
457	20241018	113700	308240396	1999	1993	1999	1993	291
458	20241018	113600	307659974	1992	2020	2020	1989	4402
459	20241018	113500	298849702	2020	1981	2020	1980	25643
460	20241018	113400	247664653	1990	1981	1990	1981	139
461	20241018	113300	247389267	1990	1990	1990	1990	0
462	20241018	113200	247389267	1990	1990	1990	1990	70
463	20241018	113100	247249967	1991	1989	1991	1989	15
464	20241018	113000	247220124	1981	1981	1981	1981	489
465	20241018	112900	246251415	1990	1990	1990	1990	0
466	20241018	112800	246251415	1990	1990	1990	1990	15
467	20241018	112700	246221565	1990	1990	1990	1990	470
468	20241018	112600	245286265	1991	1991	1991	1991	0
469	20241018	112500	245286265	1991	1991	1991	1991	2
470	20241018	112400	245282283	1981	1981	1981	1981	2
471	20241018	112300	245278321	1981	1981	1981	1981	0
472	20241018	112200	245278321	1981	1981	1981	1981	0
473	20241018	112100	245278321	1981	1991	1991	1981	10200
474	20241018	112000	224993834	1994	1994	1994	1994	20
475	20241018	111900	224953954	1995	1995	1995	1995	0
476	20241018	111800	224953954	1995	1995	1995	1995	0
477	20241018	111700	224953954	1995	1995	1995	1995	0
478	20241018	111600	224953954	1995	1995	1995	1995	3
479	20241018	111500	224947969	1991	1991	1991	1991	0
480	20241018	111400	224947969	1991	1991	1991	1991	77
481	20241018	111300	224794662	1995	1995	1995	1995	0
482	20241018	111200	224794662	1995	1995	1995	1995	18
483	20241018	111100	224758752	1995	1995	1995	1995	3
484	20241018	111000	224752767	1991	1991	1991	1991	0
485	20241018	110900	224752767	1991	1994	1994	1991	48
486	20241018	110800	224657079	1995	1995	1995	1995	0
487	20241018	110700	224657079	1995	1995	1995	1995	0
488	20241018	110600	224657079	1995	1995	1995	1995	2
489	20241018	110500	224653089	1995	1995	1995	1995	0
490	20241018	110400	224653089	1995	1995	1995	1995	2
491	20241018	110300	224649099	1995	1995	1995	1995	4
492	20241018	110200	224641119	1995	1995	1995	1995	4
493	20241018	110100	224633139	1994	1992	1994	1992	239
494	20241018	110000	224156653	1993	1992	1993	1992	207
495	20241018	105900	223744307	1992	1992	1992	1992	0
496	20241018	105800	223744307	1992	1991	1992	1991	94
497	20241018	105700	223557146	1990	1991	1991	1990	9
498	20241018	105600	223539230	1991	1990	1991	1987	594
499	20241018	105500	222358354	1990	1989	1991	1989	115
500	20241018	105400	222129541	1989	1989	1989	1989	4
501	20241018	105300	222121585	1989	1988	1989	1988	16
502	20241018	105200	222089762	1987	1981	1987	1980	2234
503	20241018	105100	217662535	1980	1981	1981	1980	462
504	20241018	105000	216747735	1982	1981	1982	1980	236
505	20241018	104900	216280419	1981	1975	1981	1975	109
506	20241018	104800	216064506	1973	1975	1981	1973	6
507	20241018	104700	216052658	1973	1973	1981	1973	2927
508	20241018	104600	210271845	1973	1973	1981	1973	1008
509	20241018	104500	208282050	1974	1974	1974	1974	1002
510	20241018	104400	206304102	1974	1974	1974	1974	84
511	20241018	104300	206138286	1974	1975	1975	1974	2
512	20241018	104200	206134337	1974	1974	1974	1974	1
513	20241018	104100	206132363	1974	1974	1981	1974	12
514	20241018	104000	206108648	1981	1974	1981	1974	9
515	20241018	103900	206090855	1981	1974	1981	1974	15
516	20241018	103800	206061200	1981	1974	1981	1974	15
517	20241018	103700	206031545	1981	1974	1981	1974	8
518	20241018	103600	206015744	1974	1974	1974	1974	1
519	20241018	103500	206013770	1974	1974	1974	1974	4
520	20241018	103400	206005874	1976	1976	1976	1976	5
521	20241018	103300	205995994	1981	1981	1981	1971	1585
522	20241018	103200	202859112	1983	1983	1983	1983	0
523	20241018	103100	202859112	1983	1983	1983	1983	0
524	20241018	103000	202859112	1983	1983	1983	1983	0
525	20241018	102900	202859112	1983	1983	1983	1983	0
526	20241018	102800	202859112	1983	1983	1983	1983	0
527	20241018	102700	202859112	1983	1983	1983	1983	0
528	20241018	102600	202859112	1983	1981	1983	1981	3
529	20241018	102500	202853167	1981	1981	1981	1981	13
530	20241018	102400	202827414	1981	1989	1994	1981	1057
531	20241018	102300	200728498	1998	1998	1998	1998	0
532	20241018	102200	200728498	1998	1998	1998	1998	0
533	20241018	102100	200728498	1998	1991	1998	1991	7
534	20241018	102000	200714519	1998	1991	1998	1990	36
535	20241018	101900	200642817	1998	1991	1998	1991	17
536	20241018	101800	200608882	1998	1990	1998	1990	17
537	20241018	101700	200574972	1998	1998	1998	1998	0
538	20241018	101600	200574972	1998	1988	1998	1988	26
539	20241018	101500	200523248	1990	1990	1998	1987	115
540	20241018	101400	200294642	1988	1990	1998	1988	13
541	20241018	101300	200268694	1998	1990	1998	1990	80
542	20241018	101200	200108999	1988	1988	1988	1988	8
543	20241018	101100	200093095	1995	1988	1995	1988	20
544	20241018	101000	200053202	1995	1986	1995	1986	27
545	20241018	100900	199999475	1988	1988	1988	1988	3
546	20241018	100800	199993511	1988	1988	1995	1986	66
547	20241018	100700	199862407	1995	1988	1995	1988	16
548	20241018	100600	199830529	1988	1988	1995	1988	14
549	20241018	100500	199802641	1995	1986	1995	1986	188
550	20241018	100400	199429215	1987	1987	1987	1987	5
551	20241018	100300	199419280	1987	1988	1988	1987	502
552	20241018	100200	198421644	1988	1987	1988	1987	19
553	20241018	100100	198383890	1987	1987	1987	1987	2
554	20241018	100000	198379916	1988	1989	1994	1987	182
555	20241018	095900	198017256	1989	1996	1996	1986	2783
556	20241018	095800	192477919	1996	2000	2000	1996	2433
557	20241018	095700	187613275	2015	1978	2020	1978	21621
558	20241018	095600	144332658	1975	1975	1975	1975	26
559	20241018	095500	144281308	1981	1981	1981	1981	515
560	20241018	095400	143261093	1981	1981	1981	1981	0
561	20241018	095300	143261093	1981	1980	1981	1980	100
562	20241018	095200	143063008	1980	1973	1980	1973	4551
563	20241018	095100	134061158	1972	1972	1972	1972	0
564	20241018	095000	134061158	1972	1972	1972	1972	1
565	20241018	094900	134059186	1975	1973	1975	1973	720
566	20241018	094800	132638188	1970	1972	1972	1970	34
567	20241018	094700	132571206	1972	1972	1972	1971	1100
568	20241018	094600	130402506	1971	1971	1971	1971	0
569	20241018	094500	130402506	1971	1970	1972	1970	2115
570	20241018	094400	126232814	1971	1975	1975	1971	8852
571	20241018	094300	108785518	1975	1972	1975	1972	420
572	20241018	094200	107957155	1977	1977	1978	1977	203
573	20241018	094100	107555821	1976	1974	1977	1974	5689
574	20241018	094000	96324642	1975	1975	1975	1975	113
575	20241018	093900	96101467	1975	1975	1975	1975	100
576	20241018	093800	95903967	1977	1977	1977	1977	0
577	20241018	093700	95903967	1977	1977	1977	1977	0
578	20241018	093600	95903967	1977	1971	1977	1971	212
579	20241018	093500	95484865	1975	1975	1975	1975	0
580	20241018	093400	95484865	1975	1973	1975	1973	111
581	20241018	093300	95265662	1976	1976	1976	1976	0
582	20241018	093200	95265662	1976	1973	1976	1973	2031
583	20241018	093100	91256349	1973	1972	1973	1969	4997
584	20241018	093000	81407497	1976	1976	1976	1976	1
585	20241018	092900	81405521	1978	1978	1978	1978	14
586	20241018	092800	81377829	1972	1975	1975	1969	5653
587	20241018	092700	70240141	1980	1968	1980	1968	3240
588	20241018	092600	63843758	1967	1964	1967	1964	1040
589	20241018	092500	61799388	1964	1964	1964	1964	10
590	20241018	092400	61779748	1964	1959	1964	1959	1333
591	20241018	092300	59166846	1962	1956	1962	1956	41
592	20241018	092200	59086410	1956	1962	1962	1954	11
593	20241018	092100	59064857	1954	1954	1962	1952	6606
594	20241018	092000	46138795	1956	1954	1956	1954	496
595	20241018	091900	45169603	1953	1958	1961	1953	5227
596	20241018	091800	34942451	1958	1958	1958	1958	25
597	20241018	091700	34893501	1958	1958	1959	1958	102
598	20241018	091600	34693685	1958	1958	1966	1958	4851
599	20241018	091500	25192626	1958	1958	1958	1958	30
600	20241018	091400	25133886	1958	1959	1959	1958	20
601	20241018	091300	25094716	1958	1958	1958	1958	0
602	20241018	091200	25094716	1958	1958	1958	1958	40
603	20241018	091100	25016396	1958	1962	1965	1958	409
604	20241018	091000	24215477	1965	1966	1966	1963	20
605	20241018	090900	24176173	1966	1958	1966	1958	29
606	20241018	090800	24119239	1957	1957	1957	1957	20
607	20241018	090700	24080099	1957	1957	1957	1957	16
608	20241018	090600	24048787	1957	1957	1957	1957	27
609	20241018	090500	23995948	1957	1958	1958	1957	164
610	20241018	090400	23674990	1958	1960	1960	1958	1049
611	20241018	090300	21620302	1960	1961	1961	1960	9
612	20241018	090200	21602657	1964	1964	1964	1964	1
613	20241018	090100	21600693	1967	1967	1967	1967	0
614	20241018	090000	21600693	1967	1969	1969	1955	10985