KissMeData/011690/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	185500	232307352	1940	1940	1940	1940	2474
3	20250102	185400	232307352	1940	1940	1940	1940	0
4	20250102	185300	232307352	1940	1940	1940	1940	0
5	20250102	185200	232307352	1940	1940	1940	1940	0
6	20250102	185100	232307352	1940	1940	1940	1940	0
7	20250102	185000	232307352	1940	1940	1940	1940	0
8	20250102	184900	232307352	1940	1940	1940	1940	0
9	20250102	184800	232307352	1940	1940	1940	1940	0
10	20250102	184700	232307352	1940	1940	1940	1940	0
11	20250102	184600	232307352	1940	1940	1940	1940	0
12	20250102	184500	232307352	1940	1940	1940	1940	0
13	20250102	184400	232307352	1940	1940	1940	1940	0
14	20250102	184300	232307352	1940	1940	1940	1940	0
15	20250102	184200	232307352	1940	1940	1940	1940	0
16	20250102	184100	232307352	1940	1940	1940	1940	0
17	20250102	184000	232307352	1940	1940	1940	1940	0
18	20250102	183900	232307352	1940	1940	1940	1940	0
19	20250102	183800	232307352	1940	1940	1940	1940	0
20	20250102	183700	232307352	1940	1940	1940	1940	0
21	20250102	183600	232307352	1940	1940	1940	1940	0
22	20250102	183500	232307352	1940	1940	1940	1940	0
23	20250102	183400	232307352	1940	1940	1940	1940	0
24	20250102	183300	232307352	1940	1940	1940	1940	0
25	20250102	183200	232307352	1940	1940	1940	1940	0
26	20250102	183100	232307352	1940	1940	1940	1940	0
27	20250102	183000	232307352	1940	1940	1940	1940	0
28	20250102	182900	232307352	1940	1940	1940	1940	0
29	20250102	182800	232307352	1940	1940	1940	1940	0
30	20250102	182700	232307352	1940	1940	1940	1940	0
31	20250102	182600	232307352	1940	1940	1940	1940	0
32	20250102	182500	232307352	1940	1940	1940	1940	2474
33	20250102	182400	232307352	1940	1940	1940	1940	0
34	20250102	182300	232307352	1940	1940	1940	1940	0
35	20250102	182200	232307352	1940	1940	1940	1940	0
36	20250102	182100	232307352	1940	1940	1940	1940	0
37	20250102	182000	232307352	1940	1940	1940	1940	0
38	20250102	181900	232307352	1940	1940	1940	1940	0
39	20250102	181800	232307352	1940	1940	1940	1940	0
40	20250102	181700	232307352	1940	1940	1940	1940	0
41	20250102	181600	232307352	1940	1940	1940	1940	0
42	20250102	181500	232307352	1940	1940	1940	1940	0
43	20250102	181400	232307352	1940	1940	1940	1940	0
44	20250102	181300	232307352	1940	1940	1940	1940	0
45	20250102	181200	232307352	1940	1940	1940	1940	0
46	20250102	181100	232307352	1940	1940	1940	1940	0
47	20250102	181000	232307352	1940	1940	1940	1940	0
48	20250102	180900	232307352	1940	1940	1940	1940	0
49	20250102	180800	232307352	1940	1940	1940	1940	0
50	20250102	180700	232307352	1940	1940	1940	1940	0
51	20250102	180600	232307352	1940	1940	1940	1940	0
52	20250102	180500	232307352	1940	1940	1940	1940	0
53	20250102	180400	232307352	1940	1940	1940	1940	0
54	20250102	180300	232307352	1940	1940	1940	1940	0
55	20250102	180200	232307352	1940	1940	1940	1940	0
56	20250102	180100	232307352	1940	1940	1940	1940	0
57	20250102	180000	232307352	1940	1940	1940	1940	0
58	20250102	175900	232307352	1940	1940	1940	1940	0
59	20250102	175800	232307352	1940	1940	1940	1940	0
60	20250102	175700	232307352	1940	1940	1940	1940	0
61	20250102	175600	232307352	1940	1940	1940	1940	0
62	20250102	175500	232307352	1940	1940	1940	1940	2474
63	20250102	175400	232307352	1940	1940	1940	1940	0
64	20250102	175300	232307352	1940	1940	1940	1940	0
65	20250102	175200	232307352	1940	1940	1940	1940	0
66	20250102	175100	232307352	1940	1940	1940	1940	0
67	20250102	175000	232307352	1940	1940	1940	1940	0
68	20250102	174900	232307352	1940	1940	1940	1940	0
69	20250102	174800	232307352	1940	1940	1940	1940	0
70	20250102	174700	232307352	1940	1940	1940	1940	0
71	20250102	174600	232307352	1940	1940	1940	1940	0
72	20250102	174500	232307352	1940	1940	1940	1940	0
73	20250102	174400	232307352	1940	1940	1940	1940	0
74	20250102	174300	232307352	1940	1940	1940	1940	0
75	20250102	174200	232307352	1940	1940	1940	1940	0
76	20250102	174100	232307352	1940	1940	1940	1940	0
77	20250102	174000	232307352	1940	1940	1940	1940	0
78	20250102	173900	232307352	1940	1940	1940	1940	0
79	20250102	173800	232307352	1940	1940	1940	1940	0
80	20250102	173700	232307352	1940	1940	1940	1940	0
81	20250102	173600	232307352	1940	1940	1940	1940	0
82	20250102	173500	232307352	1940	1940	1940	1940	0
83	20250102	173400	232307352	1940	1940	1940	1940	0
84	20250102	173300	232307352	1940	1940	1940	1940	0
85	20250102	173200	232307352	1940	1940	1940	1940	0
86	20250102	173100	232307352	1940	1940	1940	1940	0
87	20250102	173000	232307352	1940	1940	1940	1940	0
88	20250102	172900	232307352	1940	1940	1940	1940	0
89	20250102	172800	232307352	1940	1940	1940	1940	0
90	20250102	172700	232307352	1940	1940	1940	1940	0
91	20250102	172600	232307352	1940	1940	1940	1940	0
92	20250102	172500	232307352	1940	1940	1940	1940	2474
93	20250102	172400	232307352	1940	1940	1940	1940	0
94	20250102	172300	232307352	1940	1940	1940	1940	0
95	20250102	172200	232307352	1940	1940	1940	1940	0
96	20250102	172100	232307352	1940	1940	1940	1940	0
97	20250102	172000	232307352	1940	1940	1940	1940	0
98	20250102	171900	232307352	1940	1940	1940	1940	0
99	20250102	171800	232307352	1940	1940	1940	1940	0
100	20250102	171700	232307352	1940	1940	1940	1940	0
101	20250102	171600	232307352	1940	1940	1940	1940	0
102	20250102	171500	232307352	1940	1940	1940	1940	0
103	20250102	171400	232307352	1940	1940	1940	1940	0
104	20250102	171300	232307352	1940	1940	1940	1940	0
105	20250102	171200	232307352	1940	1940	1940	1940	0
106	20250102	171100	232307352	1940	1940	1940	1940	0
107	20250102	171000	232307352	1940	1940	1940	1940	0
108	20250102	170900	232307352	1940	1940	1940	1940	0
109	20250102	170800	232307352	1940	1940	1940	1940	0
110	20250102	170700	232307352	1940	1940	1940	1940	0
111	20250102	170600	232307352	1940	1940	1940	1940	0
112	20250102	170500	232307352	1940	1940	1940	1940	0
113	20250102	170400	232307352	1940	1940	1940	1940	0
114	20250102	170300	232307352	1940	1940	1940	1940	0
115	20250102	170200	232307352	1940	1940	1940	1940	0
116	20250102	170100	232307352	1940	1940	1940	1940	0
117	20250102	170000	232307352	1940	1940	1940	1940	0
118	20250102	165900	232307352	1940	1940	1940	1940	0
119	20250102	165800	232307352	1940	1940	1940	1940	0
120	20250102	165700	232307352	1940	1940	1940	1940	0
121	20250102	165600	232307352	1940	1940	1940	1940	0
122	20250102	165500	232307352	1940	1940	1940	1940	2474
123	20250102	165400	232307352	1940	1940	1940	1940	0
124	20250102	165300	232307352	1940	1940	1940	1940	0
125	20250102	165200	232307352	1940	1940	1940	1940	0
126	20250102	165100	232307352	1940	1940	1940	1940	0
127	20250102	165000	232307352	1940	1940	1940	1940	0
128	20250102	164900	232307352	1940	1940	1940	1940	0
129	20250102	164800	232307352	1940	1940	1940	1940	0
130	20250102	164700	232307352	1940	1940	1940	1940	0
131	20250102	164600	232307352	1940	1940	1940	1940	0
132	20250102	164500	232307352	1940	1940	1940	1940	0
133	20250102	164400	232307352	1940	1940	1940	1940	0
134	20250102	164300	232307352	1940	1940	1940	1940	0
135	20250102	164200	232307352	1940	1940	1940	1940	0
136	20250102	164100	232307352	1940	1940	1940	1940	0
137	20250102	164000	232307352	1940	1940	1940	1940	0
138	20250102	163900	232307352	1940	1940	1940	1940	0
139	20250102	163800	232307352	1940	1940	1940	1940	0
140	20250102	163700	232307352	1940	1940	1940	1940	0
141	20250102	163600	232307352	1940	1940	1940	1940	0
142	20250102	163500	232307352	1940	1940	1940	1940	0
143	20250102	163400	232307352	1940	1940	1940	1940	0
144	20250102	163300	232307352	1940	1940	1940	1940	0
145	20250102	163200	232307352	1940	1940	1940	1940	0
146	20250102	163100	232307352	1940	1940	1940	1940	0
147	20250102	163000	232307352	1940	1940	1940	1940	0
148	20250102	162900	232307352	1940	1940	1940	1940	0
149	20250102	162800	232307352	1940	1940	1940	1940	0
150	20250102	162700	232307352	1940	1940	1940	1940	0
151	20250102	162600	232307352	1940	1940	1940	1940	0
152	20250102	162500	232307352	1940	1940	1940	1940	2474
153	20250102	162400	232307352	1940	1940	1940	1940	0
154	20250102	162300	232307352	1940	1940	1940	1940	0
155	20250102	162200	232307352	1940	1940	1940	1940	0
156	20250102	162100	232307352	1940	1940	1940	1940	0
157	20250102	162000	232307352	1940	1940	1940	1940	0
158	20250102	161900	232307352	1940	1940	1940	1940	0
159	20250102	161800	232307352	1940	1940	1940	1940	0
160	20250102	161700	232307352	1940	1940	1940	1940	0
161	20250102	161600	232307352	1940	1940	1940	1940	0
162	20250102	161500	232307352	1940	1940	1940	1940	0
163	20250102	161400	232307352	1940	1940	1940	1940	0
164	20250102	161300	232307352	1940	1940	1940	1940	0
165	20250102	161200	232307352	1940	1940	1940	1940	0
166	20250102	161100	232307352	1940	1940	1940	1940	0
167	20250102	161000	232307352	1940	1940	1940	1940	0
168	20250102	160900	232307352	1940	1940	1940	1940	0
169	20250102	160800	232307352	1940	1940	1940	1940	0
170	20250102	160700	232307352	1940	1940	1940	1940	0
171	20250102	160600	232307352	1940	1940	1940	1940	0
172	20250102	160500	232307352	1940	1940	1940	1940	0
173	20250102	160400	232307352	1940	1940	1940	1940	0
174	20250102	160300	232307352	1940	1940	1940	1940	0
175	20250102	160200	232307352	1940	1940	1940	1940	0
176	20250102	160100	232307352	1940	1940	1940	1940	0
177	20250102	160000	232307352	1940	1940	1940	1940	0
178	20250102	155900	232307352	1940	1940	1940	1940	0
179	20250102	155800	232307352	1940	1940	1940	1940	0
180	20250102	155700	232307352	1940	1940	1940	1940	0
181	20250102	155600	232307352	1940	1940	1940	1940	0
182	20250102	155500	232307352	1940	1940	1940	1940	2474
183	20250102	155400	232307352	1940	1940	1940	1940	0
184	20250102	155300	232307352	1940	1940	1940	1940	0
185	20250102	155200	232307352	1940	1940	1940	1940	0
186	20250102	155100	232307352	1940	1940	1940	1940	0
187	20250102	155000	232307352	1940	1940	1940	1940	0
188	20250102	154900	232307352	1940	1940	1940	1940	0
189	20250102	154800	232307352	1940	1940	1940	1940	0
190	20250102	154700	232307352	1940	1940	1940	1940	0
191	20250102	154600	232307352	1940	1940	1940	1940	0
192	20250102	154500	232307352	1940	1940	1940	1940	0
193	20250102	154400	232307352	1940	1940	1940	1940	0
194	20250102	154300	232307352	1940	1940	1940	1940	0
195	20250102	154200	232307352	1940	1940	1940	1940	0
196	20250102	154100	232307352	1940	1940	1940	1940	0
197	20250102	154000	232307352	1940	1940	1940	1940	0
198	20250102	153900	232307352	1940	1940	1940	1940	0
199	20250102	153800	232307352	1940	1940	1940	1940	0
200	20250102	153700	232307352	1940	1940	1940	1940	0
201	20250102	153600	232307352	1940	1940	1940	1940	0
202	20250102	153500	232307352	1940	1940	1940	1940	0
203	20250102	153400	232307352	1940	1940	1940	1940	0
204	20250102	153300	232307352	1940	1940	1940	1940	0
205	20250102	153200	232307352	1940	1940	1940	1940	0
206	20250102	153100	232307352	1940	1940	1940	1940	0
207	20250102	153000	232307352	1940	1940	1940	1940	2474
208	20250102	152900	227507792	1948	1948	1948	1948	0
209	20250102	152800	227507792	1948	1948	1948	1948	0
210	20250102	152700	227507792	1948	1948	1948	1948	0
211	20250102	152600	227507792	1948	1948	1948	1948	0
212	20250102	152500	227507792	1948	1948	1948	1948	0
213	20250102	152400	227507792	1948	1948	1948	1948	0
214	20250102	152300	227507792	1948	1948	1948	1948	0
215	20250102	152200	227507792	1948	1948	1948	1948	0
216	20250102	152100	227507792	1948	1948	1948	1948	0
217	20250102	152000	227507792	1948	1948	1948	1948	0
218	20250102	151900	227507792	1948	1940	1948	1939	734
219	20250102	151800	226083080	1940	1947	1947	1940	4759
220	20250102	151700	216841424	1948	1948	1948	1948	851
221	20250102	151600	215183676	1948	1949	1949	1948	945
222	20250102	151500	213342014	1949	1949	1949	1949	340
223	20250102	151400	212679354	1949	1949	1949	1949	1
224	20250102	151300	212677405	1943	1943	1943	1943	0
225	20250102	151200	212677405	1943	1948	1948	1943	80
226	20250102	151100	212521930	1948	1943	1949	1943	260
227	20250102	151000	212015551	1943	1945	1945	1943	2496
228	20250102	150900	207164426	1946	1946	1946	1946	175
229	20250102	150800	206823876	1946	1946	1946	1946	155
230	20250102	150700	206522246	1946	1946	1946	1946	130
231	20250102	150600	206269266	1947	1947	1947	1947	58
232	20250102	150500	206156340	1948	1955	1955	1948	260
233	20250102	150400	205649790	1956	1956	1956	1956	1064
234	20250102	150300	203568606	1956	1955	1957	1955	442
235	20250102	150200	202704232	1955	1955	1955	1955	204
236	20250102	150100	202305412	1946	1946	1946	1946	389
237	20250102	150000	201548418	1946	1946	1946	1946	101
238	20250102	145900	201351872	1942	1946	1946	1942	955
239	20250102	145800	199496358	1943	1946	1946	1943	3995
240	20250102	145700	191729884	1946	1945	1946	1945	750
241	20250102	145600	190270734	1946	1946	1946	1946	600
242	20250102	145500	189103134	1946	1946	1946	1946	600
243	20250102	145400	187935534	1947	1959	1959	1947	621
244	20250102	145300	186726315	1945	1945	1945	1945	0
245	20250102	145200	186726315	1945	1945	1945	1945	0
246	20250102	145100	186726315	1945	1947	1947	1945	2600
247	20250102	145000	181667815	1962	1962	1962	1962	1
248	20250102	144900	181665853	1945	1948	1962	1945	2201
249	20250102	144800	177382690	1948	1948	1948	1948	400
250	20250102	144700	176603490	1948	1951	1964	1948	1741
251	20250102	144600	173208548	1965	1965	1965	1965	0
252	20250102	144500	173208548	1965	1965	1965	1965	1
253	20250102	144400	173206583	1965	1965	1965	1965	22
254	20250102	144300	173163353	1945	1947	1947	1945	1300
255	20250102	144200	170634105	1946	1947	1948	1946	2500
256	20250102	144100	165767461	1947	1948	1948	1947	1000
257	20250102	144000	163820368	1948	1956	1956	1948	5000
258	20250102	143900	154064124	1968	1968	1968	1968	72
259	20250102	143800	153922428	1968	1968	1968	1968	1
260	20250102	143700	153920460	1950	1950	1950	1950	0
261	20250102	143600	153920460	1950	1957	1957	1947	7400
262	20250102	143500	139484066	1969	1956	1969	1956	1956
263	20250102	143400	135639202	1955	1957	1957	1955	2000
264	20250102	143300	131728299	1956	1973	1973	1955	3551
265	20250102	143200	124764377	1955	1974	1974	1955	4001
266	20250102	143100	116941772	1955	1973	1973	1955	4241
267	20250102	143000	108618986	1973	1973	1973	1973	0
268	20250102	142900	108618986	1973	1972	1973	1972	481
269	20250102	142800	107670373	1972	1972	1972	1972	1
270	20250102	142700	107668401	1968	1968	1968	1968	216
271	20250102	142600	107243313	1968	1968	1968	1968	4
272	20250102	142500	107235441	1968	1968	1968	1968	72
273	20250102	142400	107093745	1968	1968	1968	1968	0
274	20250102	142300	107093745	1968	1965	1968	1965	152
275	20250102	142200	106794927	1965	1965	1965	1965	26
276	20250102	142100	106743837	1965	1965	1965	1965	0
277	20250102	142000	106743837	1965	1967	1967	1965	14411
278	20250102	141900	78425243	1968	1968	1968	1967	602
279	20250102	141800	77240707	1972	1972	1972	1972	18
280	20250102	141700	77205211	1972	1972	1972	1972	52
281	20250102	141600	77102667	1972	1971	1972	1971	155
282	20250102	141500	76797096	1971	1971	1971	1971	0
283	20250102	141400	76797096	1971	1970	1971	1970	101
284	20250102	141300	76598125	1972	1972	1972	1972	0
285	20250102	141200	76598125	1972	1972	1972	1972	0
286	20250102	141100	76598125	1972	1967	1972	1967	245
287	20250102	141000	76114990	1971	1971	1971	1971	119
288	20250102	140900	75880441	1971	1971	1971	1971	501
289	20250102	140800	74892970	1971	1971	1971	1971	501
290	20250102	140700	73905499	1967	1969	1969	1967	1100
291	20250102	140600	71741599	1970	1971	1971	1970	101
292	20250102	140500	71542628	1970	1971	1971	1970	182
293	20250102	140400	71183936	1971	1971	1971	1971	10
294	20250102	140300	71164226	1971	1971	1971	1971	0
295	20250102	140200	71164226	1971	1971	1971	1971	1
296	20250102	140100	71162255	1965	1965	1965	1965	140
297	20250102	140000	70887155	1970	1971	1971	1970	1444
298	20250102	135900	68042303	1974	1974	1974	1974	38
299	20250102	135800	67967291	1972	1973	1973	1972	495
300	20250102	135700	66991006	1973	1973	1973	1973	0
301	20250102	135600	66991006	1973	1974	1974	1973	319
302	20250102	135500	66361345	1974	1974	1974	1974	45
303	20250102	135400	66272515	1975	1975	1975	1975	273
304	20250102	135300	65733340	1975	1975	1975	1975	45
305	20250102	135200	65644465	1976	1974	1976	1974	79
306	20250102	135100	65488485	1975	1976	1976	1975	184
307	20250102	135000	65124969	1976	1977	1977	1975	91
308	20250102	134900	64945153	1975	1975	1975	1975	0
309	20250102	134800	64945153	1975	1975	1975	1975	44
310	20250102	134700	64858253	1975	1975	1975	1975	1
311	20250102	134600	64856278	1975	1978	1978	1975	441
312	20250102	134500	63984972	1975	1975	1975	1975	0
313	20250102	134400	63984972	1975	1975	1975	1975	0
314	20250102	134300	63984972	1975	1975	1975	1975	0
315	20250102	134200	63984972	1975	1975	1975	1975	199
316	20250102	134100	63591947	1974	1974	1974	1974	45
317	20250102	134000	63503117	1973	1973	1973	1973	0
318	20250102	133900	63503117	1973	1973	1973	1973	110
319	20250102	133800	63286087	1974	1974	1974	1974	71
320	20250102	133700	63145933	1975	1975	1975	1975	2
321	20250102	133600	63141983	1975	1977	1977	1975	1199
322	20250102	133500	60773756	1977	1978	1978	1977	1446
323	20250102	133400	57914733	1978	1983	1983	1978	245
324	20250102	133300	57429898	1980	1978	1980	1978	294
325	20250102	133200	56847966	1988	1988	1988	1988	0
326	20250102	133100	56847966	1988	1988	1988	1988	1
327	20250102	133000	56845978	1983	1983	1983	1983	0
328	20250102	132900	56845978	1983	1982	1983	1982	90
329	20250102	132800	56667553	1977	1979	1979	1977	546
330	20250102	132700	55587610	1978	1979	1979	1978	42
331	20250102	132600	55504516	1985	1985	1985	1985	0
332	20250102	132500	55504516	1985	1978	1985	1978	88
333	20250102	132400	55330121	1982	1979	1982	1979	101
334	20250102	132300	55130077	1979	1979	1979	1979	38
335	20250102	132200	55054875	1979	1979	1979	1979	84
336	20250102	132100	54888639	1983	1979	1983	1979	148
337	20250102	132000	54595535	1979	1979	1979	1979	121
338	20250102	131900	54356076	1978	1979	1979	1978	103
339	20250102	131800	54152305	1979	1979	1979	1979	46
340	20250102	131700	54061271	1978	1979	1979	1978	72
341	20250102	131600	53918800	1979	1979	1979	1979	45
342	20250102	131500	53829745	1978	1978	1978	1978	27
343	20250102	131400	53776339	1978	1978	1978	1978	45
344	20250102	131300	53687329	1979	1979	1979	1979	45
345	20250102	131200	53598274	1980	1980	1980	1980	100
346	20250102	131100	53400274	1980	1980	1980	1980	46
347	20250102	131000	53309194	1980	1980	1980	1980	44
348	20250102	130900	53222074	1997	1997	1997	1997	0
349	20250102	130800	53222074	1997	1997	1997	1997	0
350	20250102	130700	53222074	1997	1997	1997	1997	1
351	20250102	130600	53220077	1979	1980	1980	1979	154
352	20250102	130500	52915258	1979	1985	1985	1979	90
353	20250102	130400	52736878	1985	1979	1985	1979	91
354	20250102	130300	52556513	1979	1979	1979	1979	0
355	20250102	130200	52556513	1979	1979	1979	1979	0
356	20250102	130100	52556513	1979	1979	1979	1979	130
357	20250102	130000	52299243	1979	1980	1980	1979	2138
358	20250102	125900	48068054	1979	1987	1987	1979	90
359	20250102	125800	47889584	1979	1979	1979	1979	0
360	20250102	125700	47889584	1979	1979	1979	1979	45
361	20250102	125600	47800529	1980	1980	1980	1980	0
362	20250102	125500	47800529	1980	1980	1980	1980	1000
363	20250102	125400	45820529	1979	1981	1981	1979	2452
364	20250102	125300	40965904	1981	1991	1991	1981	90
365	20250102	125200	40787164	1982	1982	1982	1982	0
366	20250102	125100	40787164	1982	1984	1984	1982	623
367	20250102	125000	39552288	1982	1984	1984	1982	5045
368	20250102	124900	29551952	1984	1984	1984	1984	0
369	20250102	124800	29551952	1984	1995	1995	1984	45
370	20250102	124700	29462661	1984	1984	1984	1984	0
371	20250102	124600	29462661	1984	1996	1996	1984	46
372	20250102	124500	29371385	1984	1984	1984	1984	0
373	20250102	124400	29371385	1984	1984	1984	1984	0
374	20250102	124300	29371385	1984	1984	1984	1984	0
375	20250102	124200	29371385	1984	1991	1991	1984	89
376	20250102	124100	29194494	1991	1991	1991	1991	46
377	20250102	124000	29102908	1984	1992	1992	1984	46
378	20250102	123900	29011636	1984	1984	1984	1984	46
379	20250102	123800	28920372	1984	1984	1984	1984	0
380	20250102	123700	28920372	1984	1984	1984	1984	45
381	20250102	123600	28831092	1983	1983	1983	1983	44
382	20250102	123500	28743840	1983	1983	1983	1983	0
383	20250102	123400	28743840	1983	1983	1983	1983	45
384	20250102	123300	28654605	1996	1987	1996	1984	851
385	20250102	123200	26963949	1999	1999	1999	1999	0
386	20250102	123100	26963949	1999	1999	1999	1999	0
387	20250102	123000	26963949	1999	1999	1999	1999	0
388	20250102	122900	26963949	1999	1999	1999	1999	0
389	20250102	122800	26963949	1999	1987	1999	1987	2996
390	20250102	122700	21007935	1987	1987	1987	1987	0
391	20250102	122600	21007935	1987	1987	1987	1987	45
392	20250102	122500	20918520	1987	1988	1988	1987	46
393	20250102	122400	20827117	1987	1987	1987	1987	0
394	20250102	122300	20827117	1987	1987	1987	1987	46
395	20250102	122200	20735715	1985	1986	1986	1985	91
396	20250102	122100	20555035	1986	1986	1986	1986	0
397	20250102	122000	20555035	1986	1986	1986	1986	45
398	20250102	121900	20465665	1985	1985	1985	1985	45
399	20250102	121800	20376340	1988	1986	1988	1985	641
400	20250102	121700	19103646	1987	1987	1987	1987	87
401	20250102	121600	18930777	1988	1990	1990	1988	2048
402	20250102	121500	14858133	1990	1990	1990	1990	46
403	20250102	121400	14766593	1995	1990	1995	1990	90
404	20250102	121300	14587268	1997	1997	1997	1997	0
405	20250102	121200	14587268	1997	1997	1997	1997	1
406	20250102	121100	14585271	1990	1990	1990	1990	2
407	20250102	121000	14581291	1990	1993	1993	1990	1350
408	20250102	120900	11894253	1999	1999	1999	1999	0
409	20250102	120800	11894253	1999	1999	1999	1999	0
410	20250102	120700	11894253	1999	1999	1999	1999	0
411	20250102	120600	11894253	1999	1991	1999	1991	5
412	20250102	120500	11884290	1991	1991	1991	1991	0
413	20250102	120400	11884290	1991	1991	1991	1991	0
414	20250102	120300	11884290	1991	1991	1991	1991	0
415	20250102	120200	11884290	1991	1991	1991	1991	0
416	20250102	120100	11884290	1991	1995	1995	1991	15
417	20250102	120000	11854421	1996	1996	1996	1996	2
418	20250102	115900	11850429	1996	1996	1996	1996	8
419	20250102	115800	11834461	1991	1991	1991	1991	0
420	20250102	115700	11834461	1991	1998	1998	1991	31
421	20250102	115600	11772733	1991	1991	1991	1991	0
422	20250102	115500	11772733	1991	1991	1991	1991	40
423	20250102	115400	11693093	2005	2005	2005	2005	0
424	20250102	115300	11693093	2005	2005	2005	2005	0
425	20250102	115200	11693093	2005	2005	2005	2005	0
426	20250102	115100	11693093	2005	2000	2005	2000	43
427	20250102	115000	11607078	2005	2005	2005	2005	13
428	20250102	114900	11581013	2005	2010	2010	2005	351
429	20250102	114800	10876978	2010	2005	2010	2005	55
430	20250102	114700	10766438	2000	1991	2000	1991	7
431	20250102	114600	10752456	2010	1991	2010	1991	14
432	20250102	114500	10724563	2005	2005	2005	2005	0
433	20250102	114400	10724563	2005	2005	2005	2005	0
434	20250102	114300	10724563	2005	2005	2005	2005	0
435	20250102	114200	10724563	2005	2005	2005	2005	15
436	20250102	114100	10694488	2000	2000	2000	2000	30
437	20250102	114000	10634488	2000	2000	2000	2000	100
438	20250102	113900	10434488	2000	2000	2000	2000	47
439	20250102	113800	10340488	1989	1989	1989	1989	4
440	20250102	113700	10332532	2000	2000	2000	2000	0
441	20250102	113600	10332532	2000	2000	2000	2000	0
442	20250102	113500	10332532	2000	2000	2000	2000	0
443	20250102	113400	10332532	2000	2000	2000	2000	1
444	20250102	113300	10330532	1989	1989	1989	1989	11
445	20250102	113200	10308653	1999	1999	1999	1999	0
446	20250102	113100	10308653	1999	1999	1999	1999	1
447	20250102	113000	10306654	1996	1996	1996	1996	0
448	20250102	112900	10306654	1996	1990	1996	1990	40
449	20250102	112800	10226940	1990	1990	1990	1990	0
450	20250102	112700	10226940	1990	1990	1990	1990	35
451	20250102	112600	10157290	1990	1990	1990	1990	15
452	20250102	112500	10127440	1990	1990	1990	1990	0
453	20250102	112400	10127440	1990	1990	1990	1990	173
454	20250102	112300	9783170	1995	1995	1995	1995	2
455	20250102	112200	9779180	2000	2000	2000	2000	2
456	20250102	112100	9775180	2005	2005	2005	2005	251
457	20250102	112000	9271925	2005	2005	2005	2005	0
458	20250102	111900	9271925	2005	2005	2005	2005	0
459	20250102	111800	9271925	2005	2005	2005	2005	1
460	20250102	111700	9269920	2000	2000	2000	2000	0
461	20250102	111600	9269920	2000	2000	2000	2000	11
462	20250102	111500	9247920	2000	1997	2000	1997	238
463	20250102	111400	8772152	1997	1997	1997	1997	1
464	20250102	111300	8770155	1995	1995	1995	1995	0
465	20250102	111200	8770155	1995	1995	1995	1995	0
466	20250102	111100	8770155	1995	1995	1995	1995	0
467	20250102	111000	8770155	1995	1995	1995	1995	15
468	20250102	110900	8740230	1994	1994	1994	1994	34
469	20250102	110800	8672434	1994	1994	1994	1994	0
470	20250102	110700	8672434	1994	1989	1994	1989	78
471	20250102	110600	8517212	1988	1989	1989	1988	139
472	20250102	110500	8240826	1994	1994	1994	1994	5
473	20250102	110400	8230856	1998	1998	1998	1998	0
474	20250102	110300	8230856	1998	1998	1998	1998	0
475	20250102	110200	8230856	1998	1998	1998	1998	0
476	20250102	110100	8230856	1998	1998	1998	1998	0
477	20250102	110000	8230856	1998	1998	1998	1998	0
478	20250102	105900	8230856	1998	1998	1998	1998	24
479	20250102	105800	8182904	1999	1999	1999	1999	0
480	20250102	105700	8182904	1999	1999	1999	1999	4
481	20250102	105600	8174908	1989	1989	1989	1989	107
482	20250102	105500	7962085	1998	1998	1998	1998	0
483	20250102	105400	7962085	1998	1998	1998	1998	0
484	20250102	105300	7962085	1998	1998	1998	1998	1
485	20250102	105200	7960087	1997	1998	1998	1997	38
486	20250102	105100	7884196	1998	1998	1998	1998	10
487	20250102	105000	7864216	1999	1999	1999	1999	0
488	20250102	104900	7864216	1999	1999	1999	1999	11
489	20250102	104800	7842227	2000	2000	2000	2000	1
490	20250102	104700	7840227	1987	1997	1997	1987	136
491	20250102	104600	7569955	2000	2000	2000	2000	0
492	20250102	104500	7569955	2000	2000	2000	2000	0
493	20250102	104400	7569955	2000	2000	2000	2000	0
494	20250102	104300	7569955	2000	2000	2000	2000	1
495	20250102	104200	7567955	2000	2005	2005	2000	3
496	20250102	104100	7561950	2005	1999	2005	1999	10
497	20250102	104000	7541912	2000	2000	2000	2000	3
498	20250102	103900	7535912	2000	2000	2000	2000	0
499	20250102	103800	7535912	2000	1999	2000	1999	35
500	20250102	103700	7465945	2000	2000	2000	2000	0
501	20250102	103600	7465945	2000	1999	2000	1999	71
502	20250102	103500	7323978	2000	2000	2000	2000	93
503	20250102	103400	7137978	2000	2000	2000	2000	100
504	20250102	103300	6937978	2000	2005	2005	2000	133
505	20250102	103200	6671813	2005	2005	2005	2005	33
506	20250102	103100	6605648	2000	2000	2000	2000	0
507	20250102	103000	6605648	2000	2000	2000	2000	245
508	20250102	102900	6115648	2000	2000	2000	2000	0
509	20250102	102800	6115648	2000	2000	2000	2000	32
510	20250102	102700	6051648	2000	2000	2000	2000	200
511	20250102	102600	5651648	2010	2010	2010	2010	0
512	20250102	102500	5651648	2010	2010	2010	2010	0
513	20250102	102400	5651648	2010	2010	2010	2010	32
514	20250102	102300	5587328	2005	2005	2005	2005	0
515	20250102	102200	5587328	2005	2005	2005	2005	32
516	20250102	102100	5523168	2005	2005	2005	2005	52
517	20250102	102000	5418908	2000	2000	2000	2000	0
518	20250102	101900	5418908	2000	2000	2000	2000	33
519	20250102	101800	5352908	2005	2005	2005	2005	12
520	20250102	101700	5328848	2005	2000	2005	2000	562
521	20250102	101600	4204698	1995	1993	1995	1993	212
522	20250102	101500	3781994	1981	1981	1981	1981	0
523	20250102	101400	3781994	1981	1981	1981	1981	24
524	20250102	101300	3734450	1997	1997	1997	1997	0
525	20250102	101200	3734450	1997	1997	1997	1997	2
526	20250102	101100	3730456	1998	1998	1998	1998	4
527	20250102	101000	3722464	1998	1998	1998	1998	3
528	20250102	100900	3716470	1999	1999	1999	1999	1
529	20250102	100800	3714471	1977	1977	1977	1977	0
530	20250102	100700	3714471	1977	1977	1977	1977	76
531	20250102	100600	3564219	2000	2000	2000	2000	0
532	20250102	100500	3564219	2000	2000	2000	2000	0
533	20250102	100400	3564219	2000	2000	2000	2000	60
534	20250102	100300	3444219	2000	2000	2000	2000	0
535	20250102	100200	3444219	2000	2000	2000	2000	1083
536	20250102	100100	1278219	2000	2005	2005	1999	330
537	20250102	100000	617540	2005	2005	2005	2005	308