KissMeData/214270/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	203800	811864246	1985	1985	1985	1985	7220
3	20241115	203700	811864246	1985	1985	1985	1985	0
4	20241115	203600	811864246	1985	1985	1985	1985	0
5	20241115	203500	811864246	1985	1985	1985	1985	0
6	20241115	203400	811864246	1985	1985	1985	1985	0
7	20241115	203300	811864246	1985	1985	1985	1985	0
8	20241115	203200	811864246	1985	1985	1985	1985	0
9	20241115	203100	811864246	1985	1985	1985	1985	0
10	20241115	203000	811864246	1985	1985	1985	1985	0
11	20241115	202900	811864246	1985	1985	1985	1985	0
12	20241115	202800	811864246	1985	1985	1985	1985	0
13	20241115	202700	811864246	1985	1985	1985	1985	0
14	20241115	202600	811864246	1985	1985	1985	1985	0
15	20241115	202500	811864246	1985	1985	1985	1985	0
16	20241115	202400	811864246	1985	1985	1985	1985	0
17	20241115	202300	811864246	1985	1985	1985	1985	0
18	20241115	202200	811864246	1985	1985	1985	1985	0
19	20241115	202100	811864246	1985	1985	1985	1985	0
20	20241115	202000	811864246	1985	1985	1985	1985	0
21	20241115	201900	811864246	1985	1985	1985	1985	0
22	20241115	201800	811864246	1985	1985	1985	1985	0
23	20241115	201700	811864246	1985	1985	1985	1985	0
24	20241115	201600	811864246	1985	1985	1985	1985	0
25	20241115	201500	811864246	1985	1985	1985	1985	0
26	20241115	201400	811864246	1985	1985	1985	1985	0
27	20241115	201300	811864246	1985	1985	1985	1985	0
28	20241115	201200	811864246	1985	1985	1985	1985	0
29	20241115	201100	811864246	1985	1985	1985	1985	0
30	20241115	201000	811864246	1985	1985	1985	1985	0
31	20241115	200900	811864246	1985	1985	1985	1985	0
32	20241115	200800	811864246	1985	1985	1985	1985	7220
33	20241115	200700	811864246	1985	1985	1985	1985	0
34	20241115	200600	811864246	1985	1985	1985	1985	0
35	20241115	200500	811864246	1985	1985	1985	1985	0
36	20241115	200400	811864246	1985	1985	1985	1985	0
37	20241115	200300	811864246	1985	1985	1985	1985	0
38	20241115	200200	811864246	1985	1985	1985	1985	0
39	20241115	200100	811864246	1985	1985	1985	1985	0
40	20241115	200000	811864246	1985	1985	1985	1985	0
41	20241115	195900	811864246	1985	1985	1985	1985	0
42	20241115	195800	811864246	1985	1985	1985	1985	0
43	20241115	195700	811864246	1985	1985	1985	1985	0
44	20241115	195600	811864246	1985	1985	1985	1985	0
45	20241115	195500	811864246	1985	1985	1985	1985	0
46	20241115	195400	811864246	1985	1985	1985	1985	0
47	20241115	195300	811864246	1985	1985	1985	1985	0
48	20241115	195200	811864246	1985	1985	1985	1985	0
49	20241115	195100	811864246	1985	1985	1985	1985	0
50	20241115	195000	811864246	1985	1985	1985	1985	0
51	20241115	194900	811864246	1985	1985	1985	1985	0
52	20241115	194800	811864246	1985	1985	1985	1985	0
53	20241115	194700	811864246	1985	1985	1985	1985	0
54	20241115	194600	811864246	1985	1985	1985	1985	0
55	20241115	194500	811864246	1985	1985	1985	1985	0
56	20241115	194400	811864246	1985	1985	1985	1985	0
57	20241115	194300	811864246	1985	1985	1985	1985	0
58	20241115	194200	811864246	1985	1985	1985	1985	0
59	20241115	194100	811864246	1985	1985	1985	1985	0
60	20241115	194000	811864246	1985	1985	1985	1985	0
61	20241115	193900	811864246	1985	1985	1985	1985	0
62	20241115	193800	811864246	1985	1985	1985	1985	7220
63	20241115	193700	811864246	1985	1985	1985	1985	0
64	20241115	193600	811864246	1985	1985	1985	1985	0
65	20241115	193500	811864246	1985	1985	1985	1985	0
66	20241115	193400	811864246	1985	1985	1985	1985	0
67	20241115	193300	811864246	1985	1985	1985	1985	0
68	20241115	193200	811864246	1985	1985	1985	1985	0
69	20241115	193100	811864246	1985	1985	1985	1985	0
70	20241115	193000	811864246	1985	1985	1985	1985	0
71	20241115	192900	811864246	1985	1985	1985	1985	0
72	20241115	192800	811864246	1985	1985	1985	1985	0
73	20241115	192700	811864246	1985	1985	1985	1985	0
74	20241115	192600	811864246	1985	1985	1985	1985	0
75	20241115	192500	811864246	1985	1985	1985	1985	0
76	20241115	192400	811864246	1985	1985	1985	1985	0
77	20241115	192300	811864246	1985	1985	1985	1985	0
78	20241115	192200	811864246	1985	1985	1985	1985	0
79	20241115	192100	811864246	1985	1985	1985	1985	0
80	20241115	192000	811864246	1985	1985	1985	1985	0
81	20241115	191900	811864246	1985	1985	1985	1985	0
82	20241115	191800	811864246	1985	1985	1985	1985	0
83	20241115	191700	811864246	1985	1985	1985	1985	0
84	20241115	191600	811864246	1985	1985	1985	1985	0
85	20241115	191500	811864246	1985	1985	1985	1985	0
86	20241115	191400	811864246	1985	1985	1985	1985	0
87	20241115	191300	811864246	1985	1985	1985	1985	0
88	20241115	191200	811864246	1985	1985	1985	1985	0
89	20241115	191100	811864246	1985	1985	1985	1985	0
90	20241115	191000	811864246	1985	1985	1985	1985	0
91	20241115	190900	811864246	1985	1985	1985	1985	0
92	20241115	190800	811864246	1985	1985	1985	1985	7220
93	20241115	190700	811864246	1985	1985	1985	1985	0
94	20241115	190600	811864246	1985	1985	1985	1985	0
95	20241115	190500	811864246	1985	1985	1985	1985	0
96	20241115	190400	811864246	1985	1985	1985	1985	0
97	20241115	190300	811864246	1985	1985	1985	1985	0
98	20241115	190200	811864246	1985	1985	1985	1985	0
99	20241115	190100	811864246	1985	1985	1985	1985	0
100	20241115	190000	811864246	1985	1985	1985	1985	0
101	20241115	185900	811864246	1985	1985	1985	1985	0
102	20241115	185800	811864246	1985	1985	1985	1985	0
103	20241115	185700	811864246	1985	1985	1985	1985	0
104	20241115	185600	811864246	1985	1985	1985	1985	0
105	20241115	185500	811864246	1985	1985	1985	1985	0
106	20241115	185400	811864246	1985	1985	1985	1985	0
107	20241115	185300	811864246	1985	1985	1985	1985	0
108	20241115	185200	811864246	1985	1985	1985	1985	0
109	20241115	185100	811864246	1985	1985	1985	1985	0
110	20241115	185000	811864246	1985	1985	1985	1985	0
111	20241115	184900	811864246	1985	1985	1985	1985	0
112	20241115	184800	811864246	1985	1985	1985	1985	0
113	20241115	184700	811864246	1985	1985	1985	1985	0
114	20241115	184600	811864246	1985	1985	1985	1985	0
115	20241115	184500	811864246	1985	1985	1985	1985	0
116	20241115	184400	811864246	1985	1985	1985	1985	0
117	20241115	184300	811864246	1985	1985	1985	1985	0
118	20241115	184200	811864246	1985	1985	1985	1985	0
119	20241115	184100	811864246	1985	1985	1985	1985	0
120	20241115	184000	811864246	1985	1985	1985	1985	0
121	20241115	183900	811864246	1985	1985	1985	1985	0
122	20241115	183800	811864246	1985	1985	1985	1985	7220
123	20241115	183700	811864246	1985	1985	1985	1985	0
124	20241115	183600	811864246	1985	1985	1985	1985	0
125	20241115	183500	811864246	1985	1985	1985	1985	0
126	20241115	183400	811864246	1985	1985	1985	1985	0
127	20241115	183300	811864246	1985	1985	1985	1985	0
128	20241115	183200	811864246	1985	1985	1985	1985	0
129	20241115	183100	811864246	1985	1985	1985	1985	0
130	20241115	183000	811864246	1985	1985	1985	1985	0
131	20241115	182900	811864246	1985	1985	1985	1985	0
132	20241115	182800	811864246	1985	1985	1985	1985	0
133	20241115	182700	811864246	1985	1985	1985	1985	0
134	20241115	182600	811864246	1985	1985	1985	1985	0
135	20241115	182500	811864246	1985	1985	1985	1985	0
136	20241115	182400	811864246	1985	1985	1985	1985	0
137	20241115	182300	811864246	1985	1985	1985	1985	0
138	20241115	182200	811864246	1985	1985	1985	1985	0
139	20241115	182100	811864246	1985	1985	1985	1985	0
140	20241115	182000	811864246	1985	1985	1985	1985	0
141	20241115	181900	811864246	1985	1985	1985	1985	0
142	20241115	181800	811864246	1985	1985	1985	1985	0
143	20241115	181700	811864246	1985	1985	1985	1985	0
144	20241115	181600	811864246	1985	1985	1985	1985	0
145	20241115	181500	811864246	1985	1985	1985	1985	0
146	20241115	181400	811864246	1985	1985	1985	1985	0
147	20241115	181300	811864246	1985	1985	1985	1985	0
148	20241115	181200	811864246	1985	1985	1985	1985	0
149	20241115	181100	811864246	1985	1985	1985	1985	0
150	20241115	181000	811864246	1985	1985	1985	1985	0
151	20241115	180900	811864246	1985	1985	1985	1985	0
152	20241115	180800	811864246	1985	1985	1985	1985	7220
153	20241115	180700	811864246	1985	1985	1985	1985	0
154	20241115	180600	811864246	1985	1985	1985	1985	0
155	20241115	180500	811864246	1985	1985	1985	1985	0
156	20241115	180400	811864246	1985	1985	1985	1985	0
157	20241115	180300	811864246	1985	1985	1985	1985	0
158	20241115	180200	811864246	1985	1985	1985	1985	0
159	20241115	180100	811864246	1985	1985	1985	1985	0
160	20241115	180000	811864246	1985	1985	1985	1985	0
161	20241115	175900	811864246	1985	1985	1985	1985	0
162	20241115	175800	811864246	1985	1985	1985	1985	0
163	20241115	175700	811864246	1985	1985	1985	1985	0
164	20241115	175600	811864246	1985	1985	1985	1985	0
165	20241115	175500	811864246	1985	1985	1985	1985	0
166	20241115	175400	811864246	1985	1985	1985	1985	0
167	20241115	175300	811864246	1985	1985	1985	1985	0
168	20241115	175200	811864246	1985	1985	1985	1985	0
169	20241115	175100	811864246	1985	1985	1985	1985	0
170	20241115	175000	811864246	1985	1985	1985	1985	0
171	20241115	174900	811864246	1985	1985	1985	1985	0
172	20241115	174800	811864246	1985	1985	1985	1985	0
173	20241115	174700	811864246	1985	1985	1985	1985	0
174	20241115	174600	811864246	1985	1985	1985	1985	0
175	20241115	174500	811864246	1985	1985	1985	1985	0
176	20241115	174400	811864246	1985	1985	1985	1985	0
177	20241115	174300	811864246	1985	1985	1985	1985	0
178	20241115	174200	811864246	1985	1985	1985	1985	0
179	20241115	174100	811864246	1985	1985	1985	1985	0
180	20241115	174000	811864246	1985	1985	1985	1985	0
181	20241115	173900	811864246	1985	1985	1985	1985	0
182	20241115	173800	811864246	1985	1985	1985	1985	7220
183	20241115	173700	811864246	1985	1985	1985	1985	0
184	20241115	173600	811864246	1985	1985	1985	1985	0
185	20241115	173500	811864246	1985	1985	1985	1985	0
186	20241115	173400	811864246	1985	1985	1985	1985	0
187	20241115	173300	811864246	1985	1985	1985	1985	0
188	20241115	173200	811864246	1985	1985	1985	1985	0
189	20241115	173100	811864246	1985	1985	1985	1985	0
190	20241115	173000	811864246	1985	1985	1985	1985	0
191	20241115	172900	811864246	1985	1985	1985	1985	0
192	20241115	172800	811864246	1985	1985	1985	1985	0
193	20241115	172700	811864246	1985	1985	1985	1985	0
194	20241115	172600	811864246	1985	1985	1985	1985	0
195	20241115	172500	811864246	1985	1985	1985	1985	0
196	20241115	172400	811864246	1985	1985	1985	1985	0
197	20241115	172300	811864246	1985	1985	1985	1985	0
198	20241115	172200	811864246	1985	1985	1985	1985	0
199	20241115	172100	811864246	1985	1985	1985	1985	0
200	20241115	172000	811864246	1985	1985	1985	1985	0
201	20241115	171900	811864246	1985	1985	1985	1985	0
202	20241115	171800	811864246	1985	1985	1985	1985	0
203	20241115	171700	811864246	1985	1985	1985	1985	0
204	20241115	171600	811864246	1985	1985	1985	1985	0
205	20241115	171500	811864246	1985	1985	1985	1985	0
206	20241115	171400	811864246	1985	1985	1985	1985	0
207	20241115	171300	811864246	1985	1985	1985	1985	0
208	20241115	171200	811864246	1985	1985	1985	1985	0
209	20241115	171100	811864246	1985	1985	1985	1985	0
210	20241115	171000	811864246	1985	1985	1985	1985	0
211	20241115	170900	811864246	1985	1985	1985	1985	0
212	20241115	170800	811864246	1985	1985	1985	1985	7220
213	20241115	170700	811864246	1985	1985	1985	1985	0
214	20241115	170600	811864246	1985	1985	1985	1985	0
215	20241115	170500	811864246	1985	1985	1985	1985	0
216	20241115	170400	811864246	1985	1985	1985	1985	0
217	20241115	170300	811864246	1985	1985	1985	1985	0
218	20241115	170200	811864246	1985	1985	1985	1985	0
219	20241115	170100	811864246	1985	1985	1985	1985	0
220	20241115	170000	811864246	1985	1985	1985	1985	0
221	20241115	165900	811864246	1985	1985	1985	1985	0
222	20241115	165800	811864246	1985	1985	1985	1985	0
223	20241115	165700	811864246	1985	1985	1985	1985	0
224	20241115	165600	811864246	1985	1985	1985	1985	0
225	20241115	165500	811864246	1985	1985	1985	1985	0
226	20241115	165400	811864246	1985	1985	1985	1985	0
227	20241115	165300	811864246	1985	1985	1985	1985	0
228	20241115	165200	811864246	1985	1985	1985	1985	0
229	20241115	165100	811864246	1985	1985	1985	1985	0
230	20241115	165000	811864246	1985	1985	1985	1985	0
231	20241115	164900	811864246	1985	1985	1985	1985	0
232	20241115	164800	811864246	1985	1985	1985	1985	0
233	20241115	164700	811864246	1985	1985	1985	1985	0
234	20241115	164600	811864246	1985	1985	1985	1985	0
235	20241115	164500	811864246	1985	1985	1985	1985	0
236	20241115	164400	811864246	1985	1985	1985	1985	0
237	20241115	164300	811864246	1985	1985	1985	1985	0
238	20241115	164200	811864246	1985	1985	1985	1985	0
239	20241115	164100	811864246	1985	1985	1985	1985	0
240	20241115	164000	811864246	1985	1985	1985	1985	0
241	20241115	163900	811864246	1985	1985	1985	1985	0
242	20241115	163800	811864246	1985	1985	1985	1985	7220
243	20241115	163700	811864246	1985	1985	1985	1985	0
244	20241115	163600	811864246	1985	1985	1985	1985	0
245	20241115	163500	811864246	1985	1985	1985	1985	0
246	20241115	163400	811864246	1985	1985	1985	1985	0
247	20241115	163300	811864246	1985	1985	1985	1985	0
248	20241115	163200	811864246	1985	1985	1985	1985	0
249	20241115	163100	811864246	1985	1985	1985	1985	0
250	20241115	163000	811864246	1985	1985	1985	1985	0
251	20241115	162900	811864246	1985	1985	1985	1985	0
252	20241115	162800	811864246	1985	1985	1985	1985	0
253	20241115	162700	811864246	1985	1985	1985	1985	0
254	20241115	162600	811864246	1985	1985	1985	1985	0
255	20241115	162500	811864246	1985	1985	1985	1985	0
256	20241115	162400	811864246	1985	1985	1985	1985	0
257	20241115	162300	811864246	1985	1985	1985	1985	0
258	20241115	162200	811864246	1985	1985	1985	1985	0
259	20241115	162100	811864246	1985	1985	1985	1985	0
260	20241115	162000	811864246	1985	1985	1985	1985	0
261	20241115	161900	811864246	1985	1985	1985	1985	0
262	20241115	161800	811864246	1985	1985	1985	1985	0
263	20241115	161700	811864246	1985	1985	1985	1985	0
264	20241115	161600	811864246	1985	1985	1985	1985	0
265	20241115	161500	811864246	1985	1985	1985	1985	0
266	20241115	161400	811864246	1985	1985	1985	1985	0
267	20241115	161300	811864246	1985	1985	1985	1985	0
268	20241115	161200	811864246	1985	1985	1985	1985	0
269	20241115	161100	811864246	1985	1985	1985	1985	0
270	20241115	161000	811864246	1985	1985	1985	1985	0
271	20241115	160900	811864246	1985	1985	1985	1985	0
272	20241115	160800	811864246	1985	1985	1985	1985	7220
273	20241115	160700	811864246	1985	1985	1985	1985	0
274	20241115	160600	811864246	1985	1985	1985	1985	0
275	20241115	160500	811864246	1985	1985	1985	1985	0
276	20241115	160400	811864246	1985	1985	1985	1985	0
277	20241115	160300	811864246	1985	1985	1985	1985	0
278	20241115	160200	811864246	1985	1985	1985	1985	0
279	20241115	160100	811864246	1985	1985	1985	1985	0
280	20241115	160000	811864246	1985	1985	1985	1985	0
281	20241115	155900	811864246	1985	1985	1985	1985	0
282	20241115	155800	811864246	1985	1985	1985	1985	0
283	20241115	155700	811864246	1985	1985	1985	1985	0
284	20241115	155600	811864246	1985	1985	1985	1985	0
285	20241115	155500	811864246	1985	1985	1985	1985	0
286	20241115	155400	811864246	1985	1985	1985	1985	0
287	20241115	155300	811864246	1985	1985	1985	1985	0
288	20241115	155200	811864246	1985	1985	1985	1985	0
289	20241115	155100	811864246	1985	1985	1985	1985	0
290	20241115	155000	811864246	1985	1985	1985	1985	0
291	20241115	154900	811864246	1985	1985	1985	1985	0
292	20241115	154800	811864246	1985	1985	1985	1985	0
293	20241115	154700	811864246	1985	1985	1985	1985	0
294	20241115	154600	811864246	1985	1985	1985	1985	0
295	20241115	154500	811864246	1985	1985	1985	1985	0
296	20241115	154400	811864246	1985	1985	1985	1985	0
297	20241115	154300	811864246	1985	1985	1985	1985	0
298	20241115	154200	811864246	1985	1985	1985	1985	0
299	20241115	154100	811864246	1985	1985	1985	1985	0
300	20241115	154000	811864246	1985	1985	1985	1985	0
301	20241115	153900	811864246	1985	1985	1985	1985	0
302	20241115	153800	811864246	1985	1985	1985	1985	7220
303	20241115	153700	811864246	1985	1985	1985	1985	0
304	20241115	153600	811864246	1985	1985	1985	1985	0
305	20241115	153500	811864246	1985	1985	1985	1985	0
306	20241115	153400	811864246	1985	1985	1985	1985	0
307	20241115	153300	811864246	1985	1985	1985	1985	0
308	20241115	153200	811864246	1985	1985	1985	1985	0
309	20241115	153100	811864246	1985	1985	1985	1985	0
310	20241115	153000	811864246	1985	1985	1985	1985	7220
311	20241115	152900	797532546	1997	1997	1997	1997	0
312	20241115	152800	797532546	1997	1997	1997	1997	0
313	20241115	152700	797532546	1997	1997	1997	1997	0
314	20241115	152600	797532546	1997	1997	1997	1997	0
315	20241115	152500	797532546	1997	1997	1997	1997	0
316	20241115	152400	797532546	1997	1997	1997	1997	0
317	20241115	152300	797532546	1997	1997	1997	1997	0
318	20241115	152200	797532546	1997	1997	1997	1997	0
319	20241115	152100	797532546	1997	1997	1997	1997	0
320	20241115	152000	797532546	1997	1997	1997	1997	0
321	20241115	151900	797532546	1997	1932	1997	1930	9357
322	20241115	151800	779167038	1934	1954	1955	1934	2451
323	20241115	151700	774417631	1955	1954	1955	1954	30
324	20241115	151600	774359003	1941	1943	1943	1941	336
325	20241115	151500	773706494	1942	1942	1942	1942	0
326	20241115	151400	773706494	1942	1954	1955	1942	3186
327	20241115	151300	767482698	1955	1955	1955	1955	0
328	20241115	151200	767482698	1955	1955	1955	1955	271
329	20241115	151100	766952893	1955	1954	1955	1954	561
330	20241115	151000	765856149	1955	1951	1955	1951	279
331	20241115	150900	765311728	1951	1950	1951	1941	1859
332	20241115	150800	761695599	1942	1951	1951	1942	1322
333	20241115	150700	759123835	1951	1948	1951	1948	1120
334	20241115	150600	756941156	1948	1942	1948	1942	110
335	20241115	150500	756727476	1942	1945	1947	1941	383
336	20241115	150400	755983224	1945	1941	1945	1941	1005
337	20241115	150300	754032499	1945	1948	1948	1945	1508
338	20241115	150200	751099415	1949	1940	1949	1937	21
339	20241115	150100	751058693	1940	1949	1949	1940	1560
340	20241115	150000	748031843	1949	1949	1949	1949	234
341	20241115	145900	747575777	1949	1949	1949	1949	50
342	20241115	145800	747478327	1949	1949	1949	1949	50
343	20241115	145700	747380877	1949	1949	1949	1934	826
344	20241115	145600	745778352	1947	1950	1950	1947	1306
345	20241115	145500	743235467	1948	1941	1948	1941	2877
346	20241115	145400	737645894	1941	1941	1950	1941	725
347	20241115	145300	736238628	1941	1949	1964	1900	17103
348	20241115	145200	703419218	1949	1970	1979	1941	60286
349	20241115	145100	585282636	1980	1980	1980	1980	1
350	20241115	145000	585280656	1971	1973	1973	1971	6178
351	20241115	144900	573099152	1979	1979	1979	1979	0
352	20241115	144800	573099152	1979	1979	1979	1979	2
353	20241115	144700	573095194	1979	1979	1979	1979	72
354	20241115	144600	572952706	1971	1971	1971	1971	0
355	20241115	144500	572952706	1971	1971	1971	1971	1100
356	20241115	144400	570784606	1971	1979	1979	1971	2617
357	20241115	144300	565616115	1979	1979	1979	1979	1
358	20241115	144200	565614136	1971	1982	1982	1970	6206
359	20241115	144100	553375731	1983	1976	1983	1976	991
360	20241115	144000	551412798	1982	1974	1982	1974	401
361	20241115	143900	550621216	1982	1980	1982	1980	291
362	20241115	143800	550045034	1980	1980	1980	1980	1
363	20241115	143700	550043054	1980	1980	1980	1980	0
364	20241115	143600	550043054	1980	1980	1980	1980	531
365	20241115	143500	548991674	1980	1980	1980	1980	300
366	20241115	143400	548397674	1980	1980	1980	1980	1
367	20241115	143300	548395694	1980	1971	1980	1971	153
368	20241115	143200	548093654	1980	1980	1980	1970	500
369	20241115	143100	547108524	1970	1969	1981	1969	10550
370	20241115	143000	526215554	1969	1973	1973	1969	9806
371	20241115	142900	506891252	1975	1976	1976	1975	651
372	20241115	142800	505604976	1983	1983	1983	1983	0
373	20241115	142700	505604976	1983	1979	1983	1973	8270
374	20241115	142600	489265428	1979	1983	1983	1979	3991
375	20241115	142500	481358676	1994	1994	1994	1994	0
376	20241115	142400	481358676	1994	1994	1994	1994	9
377	20241115	142300	481340730	1984	1985	1985	1984	620
378	20241115	142200	480110130	1994	1994	1994	1994	1
379	20241115	142100	480108136	1994	1994	1994	1994	2
380	20241115	142000	480104148	1994	1994	1994	1994	0
381	20241115	141900	480104148	1994	1994	1994	1994	0
382	20241115	141800	480104148	1994	1994	1994	1994	10
383	20241115	141700	480084208	1994	1995	1995	1983	233
384	20241115	141600	479619528	1983	1995	1995	1983	8
385	20241115	141500	479603580	1982	1995	1997	1982	14477
386	20241115	141400	450868880	1997	1997	1997	1995	718
387	20241115	141300	449435534	1997	1997	1997	1997	10
388	20241115	141200	449415564	1997	1995	1997	1995	264
389	20241115	141100	448888684	1995	1995	1995	1995	186
390	20241115	141000	448517614	1990	1990	1990	1990	0
391	20241115	140900	448517614	1990	1990	1990	1990	303
392	20241115	140800	447914644	1990	1990	1990	1990	697
393	20241115	140700	446527614	1990	1990	1990	1990	2000
394	20241115	140600	442547614	1991	1991	1991	1991	0
395	20241115	140500	442547614	1991	1991	1991	1991	5
396	20241115	140400	442537659	1997	1997	1997	1997	0
397	20241115	140300	442537659	1997	1997	1997	1997	0
398	20241115	140200	442537659	1997	1989	1997	1989	373
399	20241115	140100	441795634	1989	1995	1997	1989	1138
400	20241115	140000	439528331	1994	1994	1994	1994	0
401	20241115	135900	439528331	1994	1994	1994	1994	0
402	20241115	135800	439528331	1994	1994	1994	1994	0
403	20241115	135700	439528331	1994	1994	1994	1994	10
404	20241115	135600	439508391	1994	1994	1994	1994	0
405	20241115	135500	439508391	1994	1994	1994	1994	30
406	20241115	135400	439448571	1994	1994	1994	1994	0
407	20241115	135300	439448571	1994	1994	1994	1994	260
408	20241115	135200	438930131	1994	1994	1994	1994	0
409	20241115	135100	438930131	1994	1994	1994	1994	7
410	20241115	135000	438916173	1985	1985	1985	1985	0
411	20241115	134900	438916173	1985	1986	1986	1985	552
412	20241115	134800	437819905	1989	1989	1989	1989	1
413	20241115	134700	437817916	1996	1996	1996	1996	1
414	20241115	134600	437815920	1986	1986	1986	1986	0
415	20241115	134500	437815920	1986	1986	1986	1986	0
416	20241115	134400	437815920	1986	1987	1987	1986	221
417	20241115	134300	437377010	1987	1988	1988	1987	77
418	20241115	134200	437223944	1989	1991	1991	1989	609
419	20241115	134100	436011937	1998	1998	1998	1998	0
420	20241115	134000	436011937	1998	1991	1998	1991	2
421	20241115	133900	436007948	1998	1998	1998	1998	25
422	20241115	133800	435957998	1990	1990	1990	1990	0
423	20241115	133700	435957998	1990	1990	1990	1990	239
424	20241115	133600	435482388	1999	1999	1999	1999	0
425	20241115	133500	435482388	1999	1999	1999	1999	0
426	20241115	133400	435482388	1999	1999	1999	1999	0
427	20241115	133300	435482388	1999	1999	1999	1999	0
428	20241115	133200	435482388	1999	1999	1999	1999	1
429	20241115	133100	435480389	1990	1990	1990	1990	0
430	20241115	133000	435480389	1990	1990	1990	1990	0
431	20241115	132900	435480389	1990	1990	1990	1990	0
432	20241115	132800	435480389	1990	1990	1990	1990	0
433	20241115	132700	435480389	1990	1994	1994	1990	5320
434	20241115	132600	424882563	1995	1995	1995	1995	0
435	20241115	132500	424882563	1995	1995	1995	1995	0
436	20241115	132400	424882563	1995	1995	1995	1995	0
437	20241115	132300	424882563	1995	1995	1995	1995	0
438	20241115	132200	424882563	1995	1995	1995	1995	0
439	20241115	132100	424882563	1995	1999	1999	1995	5
440	20241115	132000	424872578	1995	1999	1999	1995	1501
441	20241115	131900	421876083	1999	1999	1999	1999	500
442	20241115	131800	420876583	1999	1999	1999	1999	0
443	20241115	131700	420876583	1999	1999	1999	1999	0
444	20241115	131600	420876583	1999	1995	1999	1995	4138
445	20241115	131500	412620765	1995	1995	1995	1995	0
446	20241115	131400	412620765	1995	1995	1995	1995	4
447	20241115	131300	412612785	1999	1999	1999	1999	3
448	20241115	131200	412606788	1999	1999	1999	1999	0
449	20241115	131100	412606788	1999	1995	1999	1995	599
450	20241115	131000	411411779	1995	1999	1999	1995	150
451	20241115	130900	411112129	1999	1999	1999	1999	0
452	20241115	130800	411112129	1999	1999	1999	1999	61
453	20241115	130700	410990190	1999	1999	1999	1999	0
454	20241115	130600	410990190	1999	1999	1999	1999	20
455	20241115	130500	410950210	1999	1999	1999	1995	1369
456	20241115	130400	408217979	1999	1999	1999	1999	0
457	20241115	130300	408217979	1999	1999	1999	1999	30
458	20241115	130200	408158009	1999	1999	1999	1999	0
459	20241115	130100	408158009	1999	1993	1999	1993	400
460	20241115	130000	407360209	1992	1992	1992	1992	0
461	20241115	125900	407360209	1992	1992	1992	1992	0
462	20241115	125800	407360209	1992	1992	1992	1992	0
463	20241115	125700	407360209	1992	1992	1992	1992	0
464	20241115	125600	407360209	1992	1992	1992	1992	100
465	20241115	125500	407161009	2000	2000	2000	2000	1000
466	20241115	125400	405161009	2000	2000	2000	2000	0
467	20241115	125300	405161009	2000	2000	2000	2000	1
468	20241115	125200	405159009	2000	1994	2000	1994	11
469	20241115	125100	405137069	1994	1994	1994	1993	310
470	20241115	125000	404519209	2000	2000	2000	2000	0
471	20241115	124900	404519209	2000	2000	2000	2000	0
472	20241115	124800	404519209	2000	2000	2000	2000	0
473	20241115	124700	404519209	2000	1994	2000	1994	1115
474	20241115	124600	402295893	1996	2000	2000	1996	87
475	20241115	124500	402122125	2000	2000	2000	2000	0
476	20241115	124400	402122125	2000	2000	2000	2000	0
477	20241115	124300	402122125	2000	2000	2000	2000	132
478	20241115	124200	401858125	2000	2000	2000	2000	110
479	20241115	124100	401638125	2000	2000	2000	2000	0
480	20241115	124000	401638125	2000	1998	2000	1998	4900
481	20241115	123900	391838575	1998	1998	1998	1998	3643
482	20241115	123800	384559861	1998	1998	1998	1998	0
483	20241115	123700	384559861	1998	1998	1998	1998	200
484	20241115	123600	384160261	1998	1993	1998	1993	58
485	20241115	123500	384044647	1993	1993	1993	1993	100
486	20241115	123400	383845347	1993	1993	1993	1993	40
487	20241115	123300	383765627	1992	1992	1992	1992	0
488	20241115	123200	383765627	1992	1992	1992	1992	79
489	20241115	123100	383608259	1988	1988	1988	1988	4
490	20241115	123000	383600307	1991	1989	1991	1989	192
491	20241115	122900	383218417	1989	1989	1989	1989	0
492	20241115	122800	383218417	1989	1989	1989	1989	0
493	20241115	122700	383218417	1989	1989	1989	1989	123
494	20241115	122600	382973770	1989	1989	1989	1989	0
495	20241115	122500	382973770	1989	1989	1989	1989	5
496	20241115	122400	382963825	1989	1989	1989	1989	100
497	20241115	122300	382764925	1989	1989	1989	1989	28
498	20241115	122200	382709233	1989	1987	1989	1987	191
499	20241115	122100	382329680	1989	1987	1989	1987	1812
500	20241115	122000	378725775	1989	1989	1989	1989	10
501	20241115	121900	378705885	1989	1987	1989	1987	149
502	20241115	121800	378409622	1987	1986	1987	1986	2195
503	20241115	121700	374048401	1986	1986	1986	1986	696
504	20241115	121600	372666145	1985	1985	1985	1985	302
505	20241115	121500	372066675	1982	1982	1982	1982	76
506	20241115	121400	371916043	1979	1979	1979	1979	0
507	20241115	121300	371916043	1979	1979	1979	1979	0
508	20241115	121200	371916043	1979	1979	1979	1979	0
509	20241115	121100	371916043	1979	1979	1979	1979	170
510	20241115	121000	371579613	1979	1980	1980	1979	408
511	20241115	120900	370771970	1979	1979	1979	1979	0
512	20241115	120800	370771970	1979	1979	1979	1979	0
513	20241115	120700	370771970	1979	1979	1979	1979	0
514	20241115	120600	370771970	1979	1979	1979	1979	0
515	20241115	120500	370771970	1979	1979	1979	1979	702
516	20241115	120400	369382712	1982	1982	1982	1982	0
517	20241115	120300	369382712	1982	1982	1982	1982	1
518	20241115	120200	369380730	1979	1979	1979	1979	0
519	20241115	120100	369380730	1979	1979	1979	1979	1703
520	20241115	120000	366010493	1979	1980	1980	1979	1030
521	20241115	115900	363971963	1979	1987	1987	1979	7248
522	20241115	115800	349614049	1987	1990	1990	1987	1805
523	20241115	115700	346026150	1989	1989	1989	1989	0
524	20241115	115600	346026150	1989	1989	1989	1989	576
525	20241115	115500	344880486	1990	2000	2000	1990	5192
526	20241115	115400	334536521	1993	1998	2005	1993	10031
527	20241115	115300	314539671	2005	1998	2005	1998	482
528	20241115	115200	313576250	1996	1996	1996	1996	0
529	20241115	115100	313576250	1996	1996	1996	1996	1
530	20241115	115000	313574254	2005	2005	2005	2005	0
531	20241115	114900	313574254	2005	2005	2005	2005	0
532	20241115	114800	313574254	2005	2005	2005	2005	42
533	20241115	114700	313490044	2005	2005	2005	2005	0
534	20241115	114600	313490044	2005	2005	2005	2005	0
535	20241115	114500	313490044	2005	1995	2005	1995	5806
536	20241115	114400	301904214	1995	1995	1995	1995	150
537	20241115	114300	301604964	1995	1995	1995	1995	100
538	20241115	114200	301405464	2005	2005	2005	2005	0
539	20241115	114100	301405464	2005	2005	2005	2005	0
540	20241115	114000	301405464	2005	2005	2005	2005	0
541	20241115	113900	301405464	2005	2005	2005	2005	0
542	20241115	113800	301405464	2005	2005	2005	2005	42
543	20241115	113700	301321254	2005	2005	2005	2005	0
544	20241115	113600	301321254	2005	2005	2005	2005	0
545	20241115	113500	301321254	2005	2005	2005	2005	0
546	20241115	113400	301321254	2005	1999	2005	1999	14
547	20241115	113300	301293240	1994	1994	1994	1994	0
548	20241115	113200	301293240	1994	1994	1994	1994	6
549	20241115	113100	301281276	1993	1993	1993	1993	2
550	20241115	113000	301277290	2005	2000	2005	2000	1120
551	20241115	112900	299036760	2000	2000	2000	2000	997
552	20241115	112800	297042760	2000	2000	2000	2000	330
553	20241115	112700	296382760	2000	2000	2000	2000	0
554	20241115	112600	296382760	2000	2000	2000	2000	100
555	20241115	112500	296182760	2000	1998	2000	1998	2490
556	20241115	112400	291202784	1990	1990	1990	1990	0
557	20241115	112300	291202784	1990	1990	1990	1990	0
558	20241115	112200	291202784	1990	1990	1990	1990	0
559	20241115	112100	291202784	1990	1990	1990	1990	0
560	20241115	112000	291202784	1990	1990	1990	1990	0
561	20241115	111900	291202784	1990	1998	1998	1990	383
562	20241115	111800	290440590	1991	1991	1991	1991	0
563	20241115	111700	290440590	1991	1992	1992	1991	2796
564	20241115	111600	284873479	1992	1992	1992	1992	0
565	20241115	111500	284873479	1992	1992	1992	1992	0
566	20241115	111400	284873479	1992	1992	1992	1992	0
567	20241115	111300	284873479	1992	1992	1992	1992	281
568	20241115	111200	284313727	1997	1997	1997	1997	100
569	20241115	111100	284114027	1997	1997	1997	1997	0
570	20241115	111000	284114027	1997	1997	1997	1997	0
571	20241115	110900	284114027	1997	1997	1997	1997	5
572	20241115	110800	284104042	1993	1997	1997	1993	2535
573	20241115	110700	279046705	1997	1995	1997	1995	262
574	20241115	110600	278524013	1995	1995	1995	1995	8
575	20241115	110500	278508053	1994	1994	1994	1994	0
576	20241115	110400	278508053	1994	1994	1994	1994	0
577	20241115	110300	278508053	1994	1994	1994	1994	0
578	20241115	110200	278508053	1994	1994	1994	1994	0
579	20241115	110100	278508053	1994	1994	1994	1994	0
580	20241115	110000	278508053	1994	1994	1994	1994	0
581	20241115	105900	278508053	1994	1994	1994	1994	0
582	20241115	105800	278508053	1994	1994	1994	1994	0
583	20241115	105700	278508053	1994	1994	1994	1994	0
584	20241115	105600	278508053	1994	1994	1994	1994	0
585	20241115	105500	278508053	1994	1994	1994	1994	0
586	20241115	105400	278508053	1994	1994	1994	1994	0
587	20241115	105300	278508053	1994	1997	1997	1994	1623
588	20241115	105200	275271043	1998	1997	1998	1997	660
589	20241115	105100	273953022	1997	1997	1997	1997	0
590	20241115	105000	273953022	1997	1997	1997	1997	0
591	20241115	104900	273953022	1997	1997	1997	1997	0
592	20241115	104800	273953022	1997	1997	1997	1997	139
593	20241115	104700	273675439	1997	1998	1998	1997	74
594	20241115	104600	273527599	1998	1998	1998	1998	151
595	20241115	104500	273225901	2000	2000	2000	2000	1
596	20241115	104400	273223901	1999	2000	2000	1999	2
597	20241115	104300	273219902	2000	2000	2000	2000	0
598	20241115	104200	273219902	2000	2000	2000	2000	0
599	20241115	104100	273219902	2000	2000	2000	2000	20
600	20241115	104000	273179902	2005	2005	2005	2005	1
601	20241115	103900	273177897	2000	2000	2000	2000	200
602	20241115	103800	272777897	2010	2010	2010	2010	50
603	20241115	103700	272677397	2010	2010	2010	2010	1
604	20241115	103600	272675387	2010	2010	2010	2010	0
605	20241115	103500	272675387	2010	2000	2010	2000	110
606	20241115	103400	272455077	2005	1993	2005	1992	606
607	20241115	103300	271247634	2005	2005	2005	2005	1
608	20241115	103200	271245629	1992	1992	1992	1992	0
609	20241115	103100	271245629	1992	1992	1992	1992	0
610	20241115	103000	271245629	1992	2005	2005	1992	2179
611	20241115	102900	266877514	2005	2005	2005	2005	1
612	20241115	102800	266875509	2005	2005	2005	2005	0
613	20241115	102700	266875509	2005	1999	2005	1999	100
614	20241115	102600	266675069	2005	2005	2005	2005	41
615	20241115	102500	266592864	1990	1990	1990	1990	0
616	20241115	102400	266592864	1990	1990	1990	1990	0
617	20241115	102300	266592864	1990	1986	1990	1986	7305
618	20241115	102200	252059105	1972	1972	1972	1972	10
619	20241115	102100	252039385	1971	1971	1972	1971	1400
620	20241115	102000	249279984	1989	1973	1989	1971	2006
621	20241115	101900	245324171	1972	1979	1979	1972	1527
622	20241115	101800	242312731	1971	1973	1979	1971	3126
623	20241115	101700	236146925	1974	1984	1984	1974	5148
624	20241115	101600	225953970	1984	1988	1988	1982	1272
625	20241115	101500	223431198	1988	1990	2015	1988	3992
626	20241115	101400	215486810	1990	1991	1991	1989	1602
627	20241115	101300	212298726	1990	1999	1999	1990	2176
628	20241115	101200	207963126	1999	2010	2010	1999	4999
629	20241115	101100	197958455	2010	2000	2010	2000	3
630	20241115	101000	197952445	2015	2015	2015	2015	0
631	20241115	100900	197952445	2015	2000	2015	2000	1927
632	20241115	100800	194089040	2015	2005	2015	2005	201
633	20241115	100700	193686025	2015	2015	2015	2000	1006
634	20241115	100600	191673935	2015	2015	2015	2015	1
635	20241115	100500	191671920	2000	2000	2015	2000	4736
636	20241115	100400	182199875	2010	2015	2015	2010	11
637	20241115	100300	182177760	2000	2030	2030	2000	32824
638	20241115	100200	116374815	2030	2030	2030	2030	50
639	20241115	100100	116273315	2040	2040	2040	2040	2
640	20241115	100000	116269235	2025	2025	2025	2025	5
641	20241115	095900	116259110	2035	2035	2035	2035	1
642	20241115	095800	116257075	2025	2030	2030	2025	7085
643	20241115	095700	101888965	2030	2040	2045	2030	1740
644	20241115	095600	98352050	2040	2040	2040	2035	1776
645	20241115	095500	94733690	2045	2040	2045	2040	1022
646	20241115	095400	92648800	2045	2045	2045	2045	6
647	20241115	095300	92636530	2050	2045	2050	2045	853
648	20241115	095200	90888955	2045	2045	2045	2045	220
649	20241115	095100	90439055	2045	2045	2045	2045	100
650	20241115	095000	90234555	2045	2045	2045	2045	0
651	20241115	094900	90234555	2045	2040	2045	2040	309
652	20241115	094800	89603945	2040	2045	2045	2040	751
653	20241115	094700	88071880	2045	2040	2045	2040	250
654	20241115	094600	87561630	2045	2045	2045	2045	101
655	20241115	094500	87355085	2050	2050	2050	2050	10
656	20241115	094400	87334585	2050	2050	2050	2050	0
657	20241115	094300	87334585	2050	2045	2050	2045	506
658	20241115	094200	86299800	2045	2045	2045	2045	140
659	20241115	094100	86013500	2060	2055	2060	2055	189
660	20241115	094000	85625100	2055	2055	2055	2055	194
661	20241115	093900	85226430	2055	2055	2055	2045	502
662	20241115	093800	84199820	2045	2045	2045	2045	45
663	20241115	093700	84107795	2060	2045	2060	2035	4001
664	20241115	093600	75949625	2060	2045	2060	2045	1002
665	20241115	093500	73900505	2065	2065	2065	2065	0
666	20241115	093400	73900505	2065	2050	2065	2050	853
667	20241115	093300	72151840	2055	2055	2055	2055	0
668	20241115	093200	72151840	2055	2055	2055	2055	287
669	20241115	093100	71562055	2070	2070	2070	2070	0
670	20241115	093000	71562055	2070	2070	2070	2070	75
671	20241115	092900	71406805	2065	2065	2065	2065	5100
672	20241115	092800	60875305	2065	2065	2065	2065	901
673	20241115	092700	59014740	2065	2065	2065	2065	0
674	20241115	092600	59014740	2065	2065	2065	2065	2
675	20241115	092500	59010610	2065	2065	2065	2065	0
676	20241115	092400	59010610	2065	2065	2065	2065	1
677	20241115	092300	59008545	2065	2065	2065	2065	0
678	20241115	092200	59008545	2065	2065	2065	2065	0
679	20241115	092100	59008545	2065	2050	2065	2050	1170
680	20241115	092000	56606015	2040	2040	2050	2040	638
681	20241115	091900	55298175	2055	2055	2055	2055	486
682	20241115	091800	54299445	2055	2040	2055	2040	301
683	20241115	091700	53685390	2040	2040	2040	2040	100
684	20241115	091600	53481390	2055	2060	2060	2055	3093
685	20241115	091500	47124770	2055	2045	2055	2045	460
686	20241115	091400	46183200	2045	2040	2045	2040	433
687	20241115	091300	45299580	2045	2045	2045	2045	1
688	20241115	091200	45297535	2035	2030	2035	2030	445
689	20241115	091100	44394075	2030	2030	2035	2030	4130
690	20241115	091000	36007425	2030	2045	2045	2020	1517
691	20241115	090900	32935935	2045	2070	2070	2045	2021
692	20241115	090800	28792810	2070	2075	2075	2055	259
693	20241115	090700	28260530	2055	2055	2055	2055	0
694	20241115	090600	28260530	2055	2055	2055	2055	520
695	20241115	090500	27191930	2055	2055	2055	2055	180
696	20241115	090400	26822030	2050	2065	2065	2045	1029
697	20241115	090300	24707440	2070	2075	2075	2070	1401
698	20241115	090200	21807365	2070	2085	2085	2070	1500
699	20241115	090100	18686260	2090	2090	2090	2090	89
700	20241115	090000	18500250	2075	2110	2135	2075	1820