KissMeData/131400/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	200700	998264648	1950	1950	1950	1950	14665
3	20241114	200600	998264648	1950	1950	1950	1950	0
4	20241114	200500	998264648	1950	1950	1950	1950	0
5	20241114	200400	998264648	1950	1950	1950	1950	0
6	20241114	200300	998264648	1950	1950	1950	1950	0
7	20241114	200200	998264648	1950	1950	1950	1950	0
8	20241114	200100	998264648	1950	1950	1950	1950	0
9	20241114	200000	998264648	1950	1950	1950	1950	0
10	20241114	195900	998264648	1950	1950	1950	1950	0
11	20241114	195800	998264648	1950	1950	1950	1950	0
12	20241114	195700	998264648	1950	1950	1950	1950	0
13	20241114	195600	998264648	1950	1950	1950	1950	0
14	20241114	195500	998264648	1950	1950	1950	1950	0
15	20241114	195400	998264648	1950	1950	1950	1950	0
16	20241114	195300	998264648	1950	1950	1950	1950	0
17	20241114	195200	998264648	1950	1950	1950	1950	0
18	20241114	195100	998264648	1950	1950	1950	1950	0
19	20241114	195000	998264648	1950	1950	1950	1950	0
20	20241114	194900	998264648	1950	1950	1950	1950	0
21	20241114	194800	998264648	1950	1950	1950	1950	0
22	20241114	194700	998264648	1950	1950	1950	1950	0
23	20241114	194600	998264648	1950	1950	1950	1950	0
24	20241114	194500	998264648	1950	1950	1950	1950	0
25	20241114	194400	998264648	1950	1950	1950	1950	0
26	20241114	194300	998264648	1950	1950	1950	1950	0
27	20241114	194200	998264648	1950	1950	1950	1950	0
28	20241114	194100	998264648	1950	1950	1950	1950	0
29	20241114	194000	998264648	1950	1950	1950	1950	0
30	20241114	193900	998264648	1950	1950	1950	1950	0
31	20241114	193800	998264648	1950	1950	1950	1950	0
32	20241114	193700	998264648	1950	1950	1950	1950	14665
33	20241114	193600	998264648	1950	1950	1950	1950	0
34	20241114	193500	998264648	1950	1950	1950	1950	0
35	20241114	193400	998264648	1950	1950	1950	1950	0
36	20241114	193300	998264648	1950	1950	1950	1950	0
37	20241114	193200	998264648	1950	1950	1950	1950	0
38	20241114	193100	998264648	1950	1950	1950	1950	0
39	20241114	193000	998264648	1950	1950	1950	1950	0
40	20241114	192900	998264648	1950	1950	1950	1950	0
41	20241114	192800	998264648	1950	1950	1950	1950	0
42	20241114	192700	998264648	1950	1950	1950	1950	0
43	20241114	192600	998264648	1950	1950	1950	1950	0
44	20241114	192500	998264648	1950	1950	1950	1950	0
45	20241114	192400	998264648	1950	1950	1950	1950	0
46	20241114	192300	998264648	1950	1950	1950	1950	0
47	20241114	192200	998264648	1950	1950	1950	1950	0
48	20241114	192100	998264648	1950	1950	1950	1950	0
49	20241114	192000	998264648	1950	1950	1950	1950	0
50	20241114	191900	998264648	1950	1950	1950	1950	0
51	20241114	191800	998264648	1950	1950	1950	1950	0
52	20241114	191700	998264648	1950	1950	1950	1950	0
53	20241114	191600	998264648	1950	1950	1950	1950	0
54	20241114	191500	998264648	1950	1950	1950	1950	0
55	20241114	191400	998264648	1950	1950	1950	1950	0
56	20241114	191300	998264648	1950	1950	1950	1950	0
57	20241114	191200	998264648	1950	1950	1950	1950	0
58	20241114	191100	998264648	1950	1950	1950	1950	0
59	20241114	191000	998264648	1950	1950	1950	1950	0
60	20241114	190900	998264648	1950	1950	1950	1950	0
61	20241114	190800	998264648	1950	1950	1950	1950	0
62	20241114	190700	998264648	1950	1950	1950	1950	14665
63	20241114	190600	998264648	1950	1950	1950	1950	0
64	20241114	190500	998264648	1950	1950	1950	1950	0
65	20241114	190400	998264648	1950	1950	1950	1950	0
66	20241114	190300	998264648	1950	1950	1950	1950	0
67	20241114	190200	998264648	1950	1950	1950	1950	0
68	20241114	190100	998264648	1950	1950	1950	1950	0
69	20241114	190000	998264648	1950	1950	1950	1950	0
70	20241114	185900	998264648	1950	1950	1950	1950	0
71	20241114	185800	998264648	1950	1950	1950	1950	0
72	20241114	185700	998264648	1950	1950	1950	1950	0
73	20241114	185600	998264648	1950	1950	1950	1950	0
74	20241114	185500	998264648	1950	1950	1950	1950	0
75	20241114	185400	998264648	1950	1950	1950	1950	0
76	20241114	185300	998264648	1950	1950	1950	1950	0
77	20241114	185200	998264648	1950	1950	1950	1950	0
78	20241114	185100	998264648	1950	1950	1950	1950	0
79	20241114	185000	998264648	1950	1950	1950	1950	0
80	20241114	184900	998264648	1950	1950	1950	1950	0
81	20241114	184800	998264648	1950	1950	1950	1950	0
82	20241114	184700	998264648	1950	1950	1950	1950	0
83	20241114	184600	998264648	1950	1950	1950	1950	0
84	20241114	184500	998264648	1950	1950	1950	1950	0
85	20241114	184400	998264648	1950	1950	1950	1950	0
86	20241114	184300	998264648	1950	1950	1950	1950	0
87	20241114	184200	998264648	1950	1950	1950	1950	0
88	20241114	184100	998264648	1950	1950	1950	1950	0
89	20241114	184000	998264648	1950	1950	1950	1950	0
90	20241114	183900	998264648	1950	1950	1950	1950	0
91	20241114	183800	998264648	1950	1950	1950	1950	0
92	20241114	183700	998264648	1950	1950	1950	1950	14665
93	20241114	183600	998264648	1950	1950	1950	1950	0
94	20241114	183500	998264648	1950	1950	1950	1950	0
95	20241114	183400	998264648	1950	1950	1950	1950	0
96	20241114	183300	998264648	1950	1950	1950	1950	0
97	20241114	183200	998264648	1950	1950	1950	1950	0
98	20241114	183100	998264648	1950	1950	1950	1950	0
99	20241114	183000	998264648	1950	1950	1950	1950	0
100	20241114	182900	998264648	1950	1950	1950	1950	0
101	20241114	182800	998264648	1950	1950	1950	1950	0
102	20241114	182700	998264648	1950	1950	1950	1950	0
103	20241114	182600	998264648	1950	1950	1950	1950	0
104	20241114	182500	998264648	1950	1950	1950	1950	0
105	20241114	182400	998264648	1950	1950	1950	1950	0
106	20241114	182300	998264648	1950	1950	1950	1950	0
107	20241114	182200	998264648	1950	1950	1950	1950	0
108	20241114	182100	998264648	1950	1950	1950	1950	0
109	20241114	182000	998264648	1950	1950	1950	1950	0
110	20241114	181900	998264648	1950	1950	1950	1950	0
111	20241114	181800	998264648	1950	1950	1950	1950	0
112	20241114	181700	998264648	1950	1950	1950	1950	0
113	20241114	181600	998264648	1950	1950	1950	1950	0
114	20241114	181500	998264648	1950	1950	1950	1950	0
115	20241114	181400	998264648	1950	1950	1950	1950	0
116	20241114	181300	998264648	1950	1950	1950	1950	0
117	20241114	181200	998264648	1950	1950	1950	1950	0
118	20241114	181100	998264648	1950	1950	1950	1950	0
119	20241114	181000	998264648	1950	1950	1950	1950	0
120	20241114	180900	998264648	1950	1950	1950	1950	0
121	20241114	180800	998264648	1950	1950	1950	1950	0
122	20241114	180700	998264648	1950	1950	1950	1950	14665
123	20241114	180600	998264648	1950	1950	1950	1950	0
124	20241114	180500	998264648	1950	1950	1950	1950	0
125	20241114	180400	998264648	1950	1950	1950	1950	0
126	20241114	180300	998264648	1950	1950	1950	1950	0
127	20241114	180200	998264648	1950	1950	1950	1950	0
128	20241114	180100	998264648	1950	1950	1950	1950	0
129	20241114	180000	998264648	1950	1950	1950	1950	0
130	20241114	175900	998264648	1950	1950	1950	1950	0
131	20241114	175800	998264648	1950	1950	1950	1950	0
132	20241114	175700	998264648	1950	1950	1950	1950	0
133	20241114	175600	998264648	1950	1950	1950	1950	0
134	20241114	175500	998264648	1950	1950	1950	1950	0
135	20241114	175400	998264648	1950	1950	1950	1950	0
136	20241114	175300	998264648	1950	1950	1950	1950	0
137	20241114	175200	998264648	1950	1950	1950	1950	0
138	20241114	175100	998264648	1950	1950	1950	1950	0
139	20241114	175000	998264648	1950	1950	1950	1950	0
140	20241114	174900	998264648	1950	1950	1950	1950	0
141	20241114	174800	998264648	1950	1950	1950	1950	0
142	20241114	174700	998264648	1950	1950	1950	1950	0
143	20241114	174600	998264648	1950	1950	1950	1950	0
144	20241114	174500	998264648	1950	1950	1950	1950	0
145	20241114	174400	998264648	1950	1950	1950	1950	0
146	20241114	174300	998264648	1950	1950	1950	1950	0
147	20241114	174200	998264648	1950	1950	1950	1950	0
148	20241114	174100	998264648	1950	1950	1950	1950	0
149	20241114	174000	998264648	1950	1950	1950	1950	0
150	20241114	173900	998264648	1950	1950	1950	1950	0
151	20241114	173800	998264648	1950	1950	1950	1950	0
152	20241114	173700	998264648	1950	1950	1950	1950	14665
153	20241114	173600	998264648	1950	1950	1950	1950	0
154	20241114	173500	998264648	1950	1950	1950	1950	0
155	20241114	173400	998264648	1950	1950	1950	1950	0
156	20241114	173300	998264648	1950	1950	1950	1950	0
157	20241114	173200	998264648	1950	1950	1950	1950	0
158	20241114	173100	998264648	1950	1950	1950	1950	0
159	20241114	173000	998264648	1950	1950	1950	1950	0
160	20241114	172900	998264648	1950	1950	1950	1950	0
161	20241114	172800	998264648	1950	1950	1950	1950	0
162	20241114	172700	998264648	1950	1950	1950	1950	0
163	20241114	172600	998264648	1950	1950	1950	1950	0
164	20241114	172500	998264648	1950	1950	1950	1950	0
165	20241114	172400	998264648	1950	1950	1950	1950	0
166	20241114	172300	998264648	1950	1950	1950	1950	0
167	20241114	172200	998264648	1950	1950	1950	1950	0
168	20241114	172100	998264648	1950	1950	1950	1950	0
169	20241114	172000	998264648	1950	1950	1950	1950	0
170	20241114	171900	998264648	1950	1950	1950	1950	0
171	20241114	171800	998264648	1950	1950	1950	1950	0
172	20241114	171700	998264648	1950	1950	1950	1950	0
173	20241114	171600	998264648	1950	1950	1950	1950	0
174	20241114	171500	998264648	1950	1950	1950	1950	0
175	20241114	171400	998264648	1950	1950	1950	1950	0
176	20241114	171300	998264648	1950	1950	1950	1950	0
177	20241114	171200	998264648	1950	1950	1950	1950	0
178	20241114	171100	998264648	1950	1950	1950	1950	0
179	20241114	171000	998264648	1950	1950	1950	1950	0
180	20241114	170900	998264648	1950	1950	1950	1950	0
181	20241114	170800	998264648	1950	1950	1950	1950	0
182	20241114	170700	998264648	1950	1950	1950	1950	14665
183	20241114	170600	998264648	1950	1950	1950	1950	0
184	20241114	170500	998264648	1950	1950	1950	1950	0
185	20241114	170400	998264648	1950	1950	1950	1950	0
186	20241114	170300	998264648	1950	1950	1950	1950	0
187	20241114	170200	998264648	1950	1950	1950	1950	0
188	20241114	170100	998264648	1950	1950	1950	1950	0
189	20241114	170000	998264648	1950	1950	1950	1950	0
190	20241114	165900	998264648	1950	1950	1950	1950	0
191	20241114	165800	998264648	1950	1950	1950	1950	0
192	20241114	165700	998264648	1950	1950	1950	1950	0
193	20241114	165600	998264648	1950	1950	1950	1950	0
194	20241114	165500	998264648	1950	1950	1950	1950	0
195	20241114	165400	998264648	1950	1950	1950	1950	0
196	20241114	165300	998264648	1950	1950	1950	1950	0
197	20241114	165200	998264648	1950	1950	1950	1950	0
198	20241114	165100	998264648	1950	1950	1950	1950	0
199	20241114	165000	998264648	1950	1950	1950	1950	0
200	20241114	164900	998264648	1950	1950	1950	1950	0
201	20241114	164800	998264648	1950	1950	1950	1950	0
202	20241114	164700	998264648	1950	1950	1950	1950	0
203	20241114	164600	998264648	1950	1950	1950	1950	0
204	20241114	164500	998264648	1950	1950	1950	1950	0
205	20241114	164400	998264648	1950	1950	1950	1950	0
206	20241114	164300	998264648	1950	1950	1950	1950	0
207	20241114	164200	998264648	1950	1950	1950	1950	0
208	20241114	164100	998264648	1950	1950	1950	1950	0
209	20241114	164000	998264648	1950	1950	1950	1950	0
210	20241114	163900	998264648	1950	1950	1950	1950	0
211	20241114	163800	998264648	1950	1950	1950	1950	0
212	20241114	163700	998264648	1950	1950	1950	1950	14665
213	20241114	163600	998264648	1950	1950	1950	1950	0
214	20241114	163500	998264648	1950	1950	1950	1950	0
215	20241114	163400	998264648	1950	1950	1950	1950	0
216	20241114	163300	998264648	1950	1950	1950	1950	0
217	20241114	163200	998264648	1950	1950	1950	1950	0
218	20241114	163100	998264648	1950	1950	1950	1950	0
219	20241114	163000	998264648	1950	1950	1950	1950	14665
220	20241114	162900	969667898	1965	1965	1965	1965	0
221	20241114	162800	969667898	1965	1965	1965	1965	0
222	20241114	162700	969667898	1965	1965	1965	1965	0
223	20241114	162600	969667898	1965	1965	1965	1965	0
224	20241114	162500	969667898	1965	1965	1965	1965	0
225	20241114	162400	969667898	1965	1965	1965	1965	0
226	20241114	162300	969667898	1965	1965	1965	1965	0
227	20241114	162200	969667898	1965	1965	1965	1965	0
228	20241114	162100	969667898	1965	1965	1965	1965	0
229	20241114	162000	969667898	1965	1965	1965	1965	0
230	20241114	161900	969667898	1965	1965	1965	1965	1
231	20241114	161800	969665933	1965	1960	1965	1960	337
232	20241114	161700	969003748	1950	1961	1961	1950	16860
233	20241114	161600	935980246	1965	1966	1966	1965	1557
234	20241114	161500	932920424	1966	1967	1970	1965	577
235	20241114	161400	931785825	1965	1966	1967	1965	2221
236	20241114	161300	927420042	1966	1971	1971	1965	975
237	20241114	161200	925502339	1969	1970	1970	1969	669
238	20241114	161100	924184467	1970	1976	1976	1970	4182
239	20241114	161000	915943490	1984	1975	1984	1975	1583
240	20241114	160900	912814020	1975	1977	1977	1974	1047
241	20241114	160800	910746985	1977	1981	1981	1977	173
242	20241114	160700	910404824	1979	1983	1983	1979	250
243	20241114	160600	909909700	1984	1984	1984	1984	0
244	20241114	160500	909909700	1984	1984	1984	1984	1
245	20241114	160400	909907716	1984	1984	1984	1984	10
246	20241114	160300	909887876	1984	1985	1985	1984	226
247	20241114	160200	909439475	1986	1986	1986	1986	2
248	20241114	160100	909435503	1985	1985	1985	1985	0
249	20241114	160000	909435503	1985	1986	1986	1985	413
250	20241114	155900	908615334	1986	1988	1988	1986	51
251	20241114	155800	908514018	1989	1989	1989	1985	6
252	20241114	155700	908502100	1986	1986	1986	1985	240
253	20241114	155600	908025490	1989	1987	1990	1985	1888
254	20241114	155500	904274867	1990	1986	1990	1985	229
255	20241114	155400	903819380	1986	1985	1987	1985	401
256	20241114	155300	903022663	1985	1984	1985	1981	363
257	20241114	155200	902302206	1984	1984	1984	1984	196
258	20241114	155100	901913342	1984	1984	1984	1984	2
259	20241114	155000	901909374	1975	1975	1975	1975	0
260	20241114	154900	901909374	1975	1975	1975	1975	611
261	20241114	154800	900702649	1975	1975	1975	1975	0
262	20241114	154700	900702649	1975	1984	1984	1975	1176
263	20241114	154600	898380040	1984	1984	1984	1984	11
264	20241114	154500	898358216	1985	1985	1985	1985	0
265	20241114	154400	898358216	1985	1985	1985	1985	6
266	20241114	154300	898346306	1974	1974	1974	1974	0
267	20241114	154200	898346306	1974	1974	1974	1974	215
268	20241114	154100	897921896	1974	1979	1979	1974	316
269	20241114	154000	897297692	1974	1974	1974	1974	0
270	20241114	153900	897297692	1974	1974	1974	1974	90
271	20241114	153800	897120032	1986	1987	1987	1986	124
272	20241114	153700	896873764	1987	1974	1988	1974	580
273	20241114	153600	895721322	1987	1987	1987	1984	329
274	20241114	153500	895067806	1987	1987	1987	1987	32
275	20241114	153400	895004222	1989	1989	1989	1989	9
276	20241114	153300	894986321	1974	1974	1974	1974	2
277	20241114	153200	894982373	1973	1973	1973	1973	390
278	20241114	153100	894212903	1973	1991	1992	1970	1930
279	20241114	153000	890403927	1991	1986	1991	1974	202
280	20241114	152900	890001872	1985	1985	1985	1985	600
281	20241114	152800	888810872	1985	1979	1985	1979	500
282	20241114	152700	887820416	1971	1971	1979	1971	1330
283	20241114	152600	885198716	1971	1972	1972	1971	1444
284	20241114	152500	882352531	1971	1972	1980	1971	240
285	20241114	152400	881878536	1972	1972	1972	1972	25
286	20241114	152300	881829236	1971	1975	1975	1971	6757
287	20241114	152200	868501175	1975	1975	1975	1975	102
288	20241114	152100	868299725	1975	1975	1975	1975	0
289	20241114	152000	868299725	1975	1974	1975	1973	2120
290	20241114	151900	864115810	1975	1976	1976	1975	1010
291	20241114	151800	862121055	1975	1975	1975	1975	0
292	20241114	151700	862121055	1975	1975	1975	1975	229
293	20241114	151600	861668780	1975	1977	1978	1975	2543
294	20241114	151500	856645636	1977	1975	1977	1975	1615
295	20241114	151400	853455989	1975	1978	1978	1973	1719
296	20241114	151300	850062064	1978	1974	1978	1973	1097
297	20241114	151200	847895968	1974	1978	1978	1974	467
298	20241114	151100	846973410	1978	1978	1978	1978	80
299	20241114	151000	846815170	1973	1978	1978	1972	5633
300	20241114	150900	835697587	1977	1982	1982	1977	7595
301	20241114	150800	820661965	1985	1985	1985	1982	1218
302	20241114	150700	818246438	1985	1992	1992	1985	1792
303	20241114	150600	814683919	1992	1992	1992	1992	144
304	20241114	150500	814397071	1993	1993	1993	1993	560
305	20241114	150400	813280991	1993	1993	1993	1985	1881
306	20241114	150300	809537206	1985	1991	1993	1985	1003
307	20241114	150200	807540382	1993	1993	1993	1993	1110
308	20241114	150100	805328152	1994	1994	1994	1994	0
309	20241114	150000	805328152	1994	1994	1994	1994	1
310	20241114	145900	805326158	1995	1995	1995	1995	50
311	20241114	145800	805226408	1995	1995	1995	1990	535
312	20241114	145700	804159128	1995	1986	1995	1986	530
313	20241114	145600	803102048	1986	1986	1986	1986	1
314	20241114	145500	803100062	1995	1985	1995	1985	1403
315	20241114	145400	800310536	1998	1989	1998	1989	585
316	20241114	145300	799145972	1989	1983	1989	1983	24
317	20241114	145200	799098374	1982	1983	1983	1982	620
318	20241114	145100	797869444	1982	1982	1982	1982	0
319	20241114	145000	797869444	1982	1983	1991	1982	3541
320	20241114	144900	790850226	1995	1995	1995	1984	220
321	20241114	144800	790412766	1995	1995	1995	1995	126
322	20241114	144700	790161396	1996	1995	1996	1995	27
323	20241114	144600	790107505	1995	1995	1995	1995	144
324	20241114	144500	789820225	1999	1999	1999	1999	0
325	20241114	144400	789820225	1999	1985	1999	1985	249
326	20241114	144300	789323633	1981	1982	1982	1981	584
327	20241114	144200	788166725	1982	1982	1983	1982	52
328	20241114	144100	788063631	1981	1990	1990	1981	2091
329	20241114	144000	783919740	1991	1991	1991	1991	0
330	20241114	143900	783919740	1991	1988	1991	1988	11
331	20241114	143800	783897842	1991	1991	1991	1991	620
332	20241114	143700	782663422	1991	1993	1993	1991	50
333	20241114	143600	782563868	1993	1993	1993	1993	0
334	20241114	143500	782563868	1993	1993	1993	1993	60
335	20241114	143400	782444288	1993	1993	1993	1993	40
336	20241114	143300	782364568	1993	1993	1993	1993	100
337	20241114	143200	782165268	1993	1993	1993	1993	146
338	20241114	143100	781874290	1993	1993	1993	1993	4
339	20241114	143000	781866318	1993	1986	1993	1981	52
340	20241114	142900	781763289	1980	1983	1983	1980	1750
341	20241114	142800	778295640	1986	1995	1995	1986	1282
342	20241114	142700	775747247	1995	1984	1995	1984	1591
343	20241114	142600	772587805	1983	1983	1983	1983	0
344	20241114	142500	772587805	1983	1980	1983	1980	3783
345	20241114	142400	765089642	1981	1982	1982	1981	1932
346	20241114	142300	761261345	1983	1983	1983	1983	0
347	20241114	142200	761261345	1983	1985	1985	1983	521
348	20241114	142100	760228050	1983	1985	1985	1983	30
349	20241114	142000	760168540	1985	1982	1985	1982	334
350	20241114	141900	759505649	1982	1983	1983	1982	21
351	20241114	141800	759464026	1982	1982	1982	1982	0
352	20241114	141700	759464026	1982	1985	1985	1982	932
353	20241114	141600	757615666	1985	1985	1985	1984	1553
354	20241114	141500	754532962	1986	1989	1989	1986	6060
355	20241114	141400	742490935	1990	1993	1993	1990	5242
356	20241114	141300	732056853	1993	1994	1994	1992	733
357	20241114	141200	730595995	1994	1994	1994	1992	2218
358	20241114	141100	726177403	1994	1994	1994	1994	1
359	20241114	141000	726175409	1995	1995	1995	1995	50
360	20241114	140900	726075659	1995	1995	1995	1995	8
361	20241114	140800	726059699	1993	1993	1993	1993	1
362	20241114	140700	726057706	1994	1994	1994	1994	42
363	20241114	140600	725973958	1994	1994	1994	1994	105
364	20241114	140500	725764588	1994	1994	1994	1994	53
365	20241114	140400	725658906	1995	1995	1995	1995	1
366	20241114	140300	725656911	1995	1995	1995	1995	1
367	20241114	140200	725654916	1995	1993	1995	1993	25
368	20241114	140100	725605043	1993	1993	1993	1993	157
369	20241114	140000	725292142	1993	1993	1993	1993	2
370	20241114	135900	725288156	1991	1991	1991	1991	0
371	20241114	135800	725288156	1991	1991	1991	1991	0
372	20241114	135700	725288156	1991	1991	1991	1991	0
373	20241114	135600	725288156	1991	1991	1991	1991	300
374	20241114	135500	724690856	1990	1998	1998	1990	1582
375	20241114	135400	721534080	1998	1992	1998	1990	3134
376	20241114	135300	715297291	1998	1998	1998	1998	501
377	20241114	135200	714296293	1998	1998	1998	1998	301
378	20241114	135100	713694895	1990	1990	1990	1990	719
379	20241114	135000	712264085	1998	1998	1998	1998	0
380	20241114	134900	712264085	1998	1993	1998	1991	5888
381	20241114	134800	700535456	1993	1993	1993	1993	0
382	20241114	134700	700535456	1993	1997	1997	1993	4428
383	20241114	134600	691704692	1998	1998	1998	1998	11
384	20241114	134500	691682714	1998	1998	1998	1998	612
385	20241114	134400	690459938	1998	1997	1998	1997	160
386	20241114	134300	690140317	1997	1997	1997	1997	300
387	20241114	134200	689541217	1999	1999	1999	1999	220
388	20241114	134100	689101437	1999	1999	1999	1999	20
389	20241114	134000	689061457	1998	1999	1999	1998	249
390	20241114	133900	688563873	1999	1998	1999	1998	2022
391	20241114	133800	684523912	1998	1998	1998	1998	0
392	20241114	133700	684523912	1998	1998	1998	1998	0
393	20241114	133600	684523912	1998	1998	1998	1998	110
394	20241114	133500	684304132	1998	1998	1998	1998	10
395	20241114	133400	684284152	2000	1998	2000	1998	209
396	20241114	133300	683866370	1998	1999	1999	1998	2
397	20241114	133200	683862373	1998	1998	1998	1998	0
398	20241114	133100	683862373	1998	1998	1998	1998	0
399	20241114	133000	683862373	1998	1998	1998	1994	6828
400	20241114	132900	670232844	1998	1999	1999	1997	3508
401	20241114	132800	663226557	1999	1999	1999	1999	172
402	20241114	132700	662882729	1999	2000	2000	1999	3670
403	20241114	132600	655546178	2000	2000	2000	2000	0
404	20241114	132500	655546178	2000	2000	2000	2000	2132
405	20241114	132400	651282178	2000	2005	2005	2000	1244
406	20241114	132300	648788308	2005	2005	2005	2005	43
407	20241114	132200	648702093	2010	2005	2010	2005	1042
408	20241114	132100	646608733	2005	2005	2005	2005	0
409	20241114	132000	646608733	2005	2000	2005	2000	599
410	20241114	131900	645408738	2000	2000	2000	2000	0
411	20241114	131800	645408738	2000	2000	2000	2000	100
412	20241114	131700	645208738	2000	2000	2000	2000	11405
413	20241114	131600	622398738	2000	2000	2005	2000	60
414	20241114	131500	622278638	2000	2000	2000	2000	1050
415	20241114	131400	620178638	2000	2000	2000	2000	0
416	20241114	131300	620178638	2000	2000	2000	2000	100
417	20241114	131200	619978638	2000	2000	2000	2000	205
418	20241114	131100	619568638	2000	2000	2000	2000	300
419	20241114	131000	618968638	2000	2000	2000	2000	10
420	20241114	130900	618948638	2000	2005	2005	2000	2
421	20241114	130800	618944633	2005	2005	2005	2005	144
422	20241114	130700	618655913	2005	2005	2005	2005	206
423	20241114	130600	618242883	2005	2005	2005	2005	49
424	20241114	130500	618144638	2005	2005	2005	2005	7
425	20241114	130400	618130603	2005	2005	2005	2005	0
426	20241114	130300	618130603	2005	2005	2005	2005	0
427	20241114	130200	618130603	2005	2005	2005	2005	114
428	20241114	130100	617902033	2010	2010	2010	2010	1830
429	20241114	130000	614223733	2010	2010	2010	2010	0
430	20241114	125900	614223733	2010	2010	2010	2010	195
431	20241114	125800	613831783	2010	2010	2010	2010	130
432	20241114	125700	613570483	2010	2010	2010	2010	23
433	20241114	125600	613524253	2010	2005	2010	2005	41
434	20241114	125500	613442043	2005	2005	2005	2005	201
435	20241114	125400	613039038	2005	2005	2010	2005	520
436	20241114	125300	611996388	2005	2005	2005	2005	21
437	20241114	125200	611954283	2005	2005	2005	2005	35
438	20241114	125100	611884108	2010	2010	2010	2010	0
439	20241114	125000	611884108	2010	2010	2010	2010	3
440	20241114	124900	611878078	2005	2005	2005	2000	360
441	20241114	124800	611156298	2005	2005	2005	2005	200
442	20241114	124700	610755298	2005	2005	2005	2005	9
443	20241114	124600	610737253	2010	2005	2010	2005	131
444	20241114	124500	610474098	2005	2005	2005	2005	51
445	20241114	124400	610371843	2005	2000	2005	2000	3152
446	20241114	124300	604067743	2000	2000	2000	2000	500
447	20241114	124200	603067743	2000	2000	2000	2000	11
448	20241114	124100	603045743	2000	2000	2000	2000	0
449	20241114	124000	603045743	2000	2000	2000	2000	103
450	20241114	123900	602839743	2000	2000	2000	2000	0
451	20241114	123800	602839743	2000	2000	2000	2000	180
452	20241114	123700	602479743	2020	2020	2020	2000	39
453	20241114	123600	602400983	2020	2005	2020	2000	9500
454	20241114	123500	583351748	2005	2005	2005	2005	100
455	20241114	123400	583151248	2005	2005	2005	2005	10
456	20241114	123300	583131198	2005	2005	2005	2005	0
457	20241114	123200	583131198	2005	2005	2005	2005	1
458	20241114	123100	583129193	2005	2005	2005	2005	9
459	20241114	123000	583111148	2005	2005	2005	2005	1
460	20241114	122900	583109143	2005	2005	2005	2005	200
461	20241114	122800	582708143	2005	2010	2010	2005	37
462	20241114	122700	582633888	2010	2010	2010	2010	25
463	20241114	122600	582583638	2010	2005	2010	2005	200
464	20241114	122500	582181863	1999	2000	2000	1999	10
465	20241114	122400	582161867	2005	2000	2005	1999	2013
466	20241114	122300	578135858	1999	2000	2000	1996	63
467	20241114	122200	578010047	2000	2000	2000	2000	2
468	20241114	122100	578006047	2000	1999	2000	1999	4000
469	20241114	122000	570006412	1999	1998	1999	1998	3
470	20241114	121900	570000417	1995	1997	1997	1995	120
471	20241114	121800	569761011	1999	1999	1999	1999	999
472	20241114	121700	567764010	1999	1995	1999	1995	35
473	20241114	121600	567694057	1995	1999	2000	1995	6622
474	20241114	121500	554466010	2000	1999	2000	1999	320
475	20241114	121400	553826326	1999	1999	1999	1998	371
476	20241114	121300	553085066	1998	1998	1998	1998	464
477	20241114	121200	552157994	1998	1998	1998	1998	210
478	20241114	121100	551738414	1998	1997	1998	1997	365
479	20241114	121000	551009258	1997	1997	1997	1997	305
480	20241114	120900	550400173	1996	1994	1996	1994	486
481	20241114	120800	549430749	1994	1994	1994	1994	478
482	20241114	120700	548477617	1992	1994	1994	1992	302
483	20241114	120600	547876031	1992	1992	1992	1992	80
484	20241114	120500	547716671	1992	1992	1992	1992	16
485	20241114	120400	547684799	1992	1994	1994	1992	115
486	20241114	120300	547455519	1994	1994	1994	1994	5
487	20241114	120200	547445549	1994	1994	1994	1994	23
488	20241114	120100	547399687	1994	1994	1994	1994	32
489	20241114	120000	547335879	1990	1989	1990	1989	1115
490	20241114	115900	545117044	1987	1987	1987	1987	5
491	20241114	115800	545107109	1985	1985	1985	1985	499
492	20241114	115700	544116594	1985	1985	1985	1985	134
493	20241114	115600	543850604	1985	1989	1989	1985	180
494	20241114	115500	543492984	1984	1989	1989	1984	106
495	20241114	115400	543282589	1990	1990	1990	1990	408
496	20241114	115300	542470669	1990	1984	1990	1984	1718
497	20241114	115200	539053024	1980	1981	1985	1980	3785
498	20241114	115100	531555294	1980	1980	1981	1979	12840
499	20241114	115000	506127194	1980	1979	1980	1979	612
500	20241114	114900	504916042	1979	1980	1980	1975	567
501	20241114	114800	503795613	1980	1981	1981	1980	8597
502	20241114	114700	486773280	1981	1987	1987	1980	5564
503	20241114	114600	475755204	1984	1990	1990	1984	2349
504	20241114	114500	471090287	1990	1995	1995	1990	22056
505	20241114	114400	427189660	1995	1995	1995	1995	515
506	20241114	114300	426162235	1995	1995	1995	1995	605
507	20241114	114200	424955260	1995	1998	1998	1995	59
508	20241114	114100	424837507	1994	1994	1994	1994	309
509	20241114	114000	424221361	1995	1995	1995	1994	203
510	20241114	113900	423816377	1995	1992	1995	1992	2102
511	20241114	113800	419628632	1992	1995	1995	1992	4435
512	20241114	113700	410790238	1994	1998	1998	1994	45
513	20241114	113600	410700488	1999	1994	1999	1994	331
514	20241114	113500	410040322	1994	1994	1994	1994	11
515	20241114	113400	410018388	1994	1999	1999	1993	3023
516	20241114	113300	403991997	1999	1999	1999	1999	145
517	20241114	113200	403702142	1999	1999	1999	1999	101
518	20241114	113100	403500243	1999	1999	1999	1999	355
519	20241114	113000	402790598	1999	1993	1999	1993	49
520	20241114	112900	402692934	1993	1993	1993	1993	1544
521	20241114	112800	399615742	1993	1996	1996	1993	647
522	20241114	112700	398325489	1995	1996	1996	1995	500
523	20241114	112600	397327789	1995	1995	1995	1994	698
524	20241114	112500	395935914	1994	1994	1994	1994	356
525	20241114	112400	395226050	1994	1999	1999	1994	27305
526	20241114	112300	340716720	1997	1998	1998	1997	2468
527	20241114	112200	335787478	2000	2000	2000	2000	0
528	20241114	112100	335787478	2000	2000	2000	1997	20912
529	20241114	112000	293973951	2005	2010	2010	2005	201
530	20241114	111900	293570941	2000	2000	2000	2000	2488
531	20241114	111800	288594941	2000	2000	2000	2000	981
532	20241114	111700	286632941	2000	2010	2010	2000	2959
533	20241114	111600	280689891	2000	2010	2010	2000	830
534	20241114	111500	279029571	2010	2010	2010	2010	7
535	20241114	111400	279015501	2010	2010	2010	2010	421
536	20241114	111300	278169291	2010	2010	2010	2010	1200
537	20241114	111200	275757291	2010	2000	2010	2000	5133
538	20241114	111100	265490991	2000	2000	2000	2000	156
539	20241114	111000	265178991	2010	2005	2010	2000	1001
540	20241114	110900	263176946	2015	2015	2015	2015	39
541	20241114	110800	263098361	2005	2010	2010	2005	64
542	20241114	110700	262969901	2015	2015	2015	2015	300
543	20241114	110600	262365401	2015	2015	2015	2015	1
544	20241114	110500	262363386	2015	2010	2015	2010	27
545	20241114	110400	262308986	2010	2010	2010	2010	72
546	20241114	110300	262164266	2010	2000	2010	2000	357
547	20241114	110200	261450246	2010	2005	2010	2000	2954
548	20241114	110100	255541931	2005	2005	2005	2005	3230
549	20241114	110000	249065781	2010	2010	2010	2010	363
550	20241114	105900	248336151	2015	2015	2015	2015	992
551	20241114	105800	246337271	2010	2015	2015	2010	642
552	20241114	105700	245046836	2020	2020	2020	2020	654
553	20241114	105600	243725756	2020	2020	2020	2020	53
554	20241114	105500	243618696	2020	2015	2020	2015	989
555	20241114	105400	241623341	2020	2020	2020	2020	503
556	20241114	105300	240607281	2015	2015	2015	2015	1729
557	20241114	105200	237123346	2015	2010	2015	2010	870
558	20241114	105100	235374636	2015	2015	2015	2015	17
559	20241114	105000	235340381	2010	2010	2010	2010	1
560	20241114	104900	235338371	2010	2000	2010	2000	1274
561	20241114	104800	232780011	2010	2010	2010	2010	225
562	20241114	104700	232327761	2010	2010	2010	2010	0
563	20241114	104600	232327761	2010	2000	2010	2000	403
564	20241114	104500	231520076	2005	2000	2005	2000	3378
565	20241114	104400	224759091	2000	2005	2005	2000	50
566	20241114	104300	224658911	2005	2000	2005	1999	1388
567	20241114	104200	221882925	1999	2000	2000	1999	2205
568	20241114	104100	217473361	2000	2000	2000	2000	2340
569	20241114	104000	212793361	2000	2000	2000	2000	434
570	20241114	103900	211925361	2000	2005	2005	2000	29
571	20241114	103800	211867271	2005	2005	2005	2005	1
572	20241114	103700	211865266	2005	2000	2005	2000	915
573	20241114	103600	210035136	2000	2000	2000	2000	250
574	20241114	103500	209535136	2005	2005	2005	2005	1000
575	20241114	103400	207530136	2005	1999	2005	1999	1386
576	20241114	103300	204751230	1999	2000	2000	1999	4774
577	20241114	103200	195206705	2000	2000	2000	2000	192
578	20241114	103100	194822705	2000	2000	2000	2000	837
579	20241114	103000	193148705	2000	2005	2005	2000	308
580	20241114	102900	192531205	2000	2005	2005	2000	273
581	20241114	102800	191984395	2005	2005	2005	2005	204
582	20241114	102700	191575375	2005	2005	2005	2005	1
583	20241114	102600	191573370	1999	2000	2000	1999	7342
584	20241114	102500	176890501	2005	2015	2015	2005	1483
585	20241114	102400	173917056	2005	2015	2015	2005	129
586	20241114	102300	173658311	2005	2010	2020	2005	10721
587	20241114	102200	152115521	2020	2015	2020	2010	162
588	20241114	102100	151788861	2020	2015	2020	2015	3385
589	20241114	102000	144960841	2015	2015	2015	2015	2871
590	20241114	101900	139175776	2020	2015	2020	2015	523
591	20241114	101800	138120726	2015	2015	2015	2015	1157
592	20241114	101700	135789371	2015	2010	2015	2010	202
593	20241114	101600	135383341	2010	2015	2015	2010	3931
594	20241114	101500	127481951	2010	2015	2015	2010	1055
595	20241114	101400	125358626	2015	2015	2020	2015	703
596	20241114	101300	123941826	2010	2015	2015	2010	2715
597	20241114	101200	118480101	2010	2015	2015	2000	1141
598	20241114	101100	116186606	2015	2000	2015	2000	3221
599	20241114	101000	109707091	1999	1999	1999	1999	0
600	20241114	100900	109707091	1999	2005	2010	1999	2455
601	20241114	100800	104784937	1998	1998	1998	1998	1863
602	20241114	100700	101062663	1998	1997	2000	1997	1978
603	20241114	100600	97110944	1997	2005	2005	1997	13182
604	20241114	100500	70742765	2020	2020	2020	2010	7239
605	20241114	100400	56152080	2020	2015	2020	2015	2336
606	20241114	100300	51444285	2015	2015	2020	2015	546
607	20241114	100200	50344045	2015	2020	2020	2005	2210
608	20241114	100100	45898015	2020	2010	2030	2010	3585
609	20241114	100000	38676360	2015	1998	2015	1998	19334