KissMeData/090410/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	195700	511836457	1992	1992	1992	1992	4413
3	20240102	195600	511836457	1992	1992	1992	1992	0
4	20240102	195500	511836457	1992	1992	1992	1992	0
5	20240102	195400	511836457	1992	1992	1992	1992	0
6	20240102	195300	511836457	1992	1992	1992	1992	0
7	20240102	195200	511836457	1992	1992	1992	1992	0
8	20240102	195100	511836457	1992	1992	1992	1992	0
9	20240102	195000	511836457	1992	1992	1992	1992	0
10	20240102	194900	511836457	1992	1992	1992	1992	0
11	20240102	194800	511836457	1992	1992	1992	1992	0
12	20240102	194700	511836457	1992	1992	1992	1992	0
13	20240102	194600	511836457	1992	1992	1992	1992	0
14	20240102	194500	511836457	1992	1992	1992	1992	0
15	20240102	194400	511836457	1992	1992	1992	1992	0
16	20240102	194300	511836457	1992	1992	1992	1992	0
17	20240102	194200	511836457	1992	1992	1992	1992	0
18	20240102	194100	511836457	1992	1992	1992	1992	0
19	20240102	194000	511836457	1992	1992	1992	1992	0
20	20240102	193900	511836457	1992	1992	1992	1992	0
21	20240102	193800	511836457	1992	1992	1992	1992	0
22	20240102	193700	511836457	1992	1992	1992	1992	0
23	20240102	193600	511836457	1992	1992	1992	1992	0
24	20240102	193500	511836457	1992	1992	1992	1992	0
25	20240102	193400	511836457	1992	1992	1992	1992	0
26	20240102	193300	511836457	1992	1992	1992	1992	0
27	20240102	193200	511836457	1992	1992	1992	1992	0
28	20240102	193100	511836457	1992	1992	1992	1992	0
29	20240102	193000	511836457	1992	1992	1992	1992	0
30	20240102	192900	511836457	1992	1992	1992	1992	0
31	20240102	192800	511836457	1992	1992	1992	1992	0
32	20240102	192700	511836457	1992	1992	1992	1992	4413
33	20240102	192600	511836457	1992	1992	1992	1992	0
34	20240102	192500	511836457	1992	1992	1992	1992	0
35	20240102	192400	511836457	1992	1992	1992	1992	0
36	20240102	192300	511836457	1992	1992	1992	1992	0
37	20240102	192200	511836457	1992	1992	1992	1992	0
38	20240102	192100	511836457	1992	1992	1992	1992	0
39	20240102	192000	511836457	1992	1992	1992	1992	0
40	20240102	191900	511836457	1992	1992	1992	1992	0
41	20240102	191800	511836457	1992	1992	1992	1992	0
42	20240102	191700	511836457	1992	1992	1992	1992	0
43	20240102	191600	511836457	1992	1992	1992	1992	0
44	20240102	191500	511836457	1992	1992	1992	1992	0
45	20240102	191400	511836457	1992	1992	1992	1992	0
46	20240102	191300	511836457	1992	1992	1992	1992	0
47	20240102	191200	511836457	1992	1992	1992	1992	0
48	20240102	191100	511836457	1992	1992	1992	1992	0
49	20240102	191000	511836457	1992	1992	1992	1992	0
50	20240102	190900	511836457	1992	1992	1992	1992	0
51	20240102	190800	511836457	1992	1992	1992	1992	0
52	20240102	190700	511836457	1992	1992	1992	1992	0
53	20240102	190600	511836457	1992	1992	1992	1992	0
54	20240102	190500	511836457	1992	1992	1992	1992	0
55	20240102	190400	511836457	1992	1992	1992	1992	0
56	20240102	190300	511836457	1992	1992	1992	1992	0
57	20240102	190200	511836457	1992	1992	1992	1992	0
58	20240102	190100	511836457	1992	1992	1992	1992	0
59	20240102	190000	511836457	1992	1992	1992	1992	0
60	20240102	185900	511836457	1992	1992	1992	1992	0
61	20240102	185800	511836457	1992	1992	1992	1992	0
62	20240102	185700	511836457	1992	1992	1992	1992	4413
63	20240102	185600	511836457	1992	1992	1992	1992	0
64	20240102	185500	511836457	1992	1992	1992	1992	0
65	20240102	185400	511836457	1992	1992	1992	1992	0
66	20240102	185300	511836457	1992	1992	1992	1992	0
67	20240102	185200	511836457	1992	1992	1992	1992	0
68	20240102	185100	511836457	1992	1992	1992	1992	0
69	20240102	185000	511836457	1992	1992	1992	1992	0
70	20240102	184900	511836457	1992	1992	1992	1992	0
71	20240102	184800	511836457	1992	1992	1992	1992	0
72	20240102	184700	511836457	1992	1992	1992	1992	0
73	20240102	184600	511836457	1992	1992	1992	1992	0
74	20240102	184500	511836457	1992	1992	1992	1992	0
75	20240102	184400	511836457	1992	1992	1992	1992	0
76	20240102	184300	511836457	1992	1992	1992	1992	0
77	20240102	184200	511836457	1992	1992	1992	1992	0
78	20240102	184100	511836457	1992	1992	1992	1992	0
79	20240102	184000	511836457	1992	1992	1992	1992	0
80	20240102	183900	511836457	1992	1992	1992	1992	0
81	20240102	183800	511836457	1992	1992	1992	1992	0
82	20240102	183700	511836457	1992	1992	1992	1992	0
83	20240102	183600	511836457	1992	1992	1992	1992	0
84	20240102	183500	511836457	1992	1992	1992	1992	0
85	20240102	183400	511836457	1992	1992	1992	1992	0
86	20240102	183300	511836457	1992	1992	1992	1992	0
87	20240102	183200	511836457	1992	1992	1992	1992	0
88	20240102	183100	511836457	1992	1992	1992	1992	0
89	20240102	183000	511836457	1992	1992	1992	1992	0
90	20240102	182900	511836457	1992	1992	1992	1992	0
91	20240102	182800	511836457	1992	1992	1992	1992	0
92	20240102	182700	511836457	1992	1992	1992	1992	4413
93	20240102	182600	511836457	1992	1992	1992	1992	0
94	20240102	182500	511836457	1992	1992	1992	1992	0
95	20240102	182400	511836457	1992	1992	1992	1992	0
96	20240102	182300	511836457	1992	1992	1992	1992	0
97	20240102	182200	511836457	1992	1992	1992	1992	0
98	20240102	182100	511836457	1992	1992	1992	1992	0
99	20240102	182000	511836457	1992	1992	1992	1992	0
100	20240102	181900	511836457	1992	1992	1992	1992	0
101	20240102	181800	511836457	1992	1992	1992	1992	0
102	20240102	181700	511836457	1992	1992	1992	1992	0
103	20240102	181600	511836457	1992	1992	1992	1992	0
104	20240102	181500	511836457	1992	1992	1992	1992	0
105	20240102	181400	511836457	1992	1992	1992	1992	0
106	20240102	181300	511836457	1992	1992	1992	1992	0
107	20240102	181200	511836457	1992	1992	1992	1992	0
108	20240102	181100	511836457	1992	1992	1992	1992	0
109	20240102	181000	511836457	1992	1992	1992	1992	0
110	20240102	180900	511836457	1992	1992	1992	1992	0
111	20240102	180800	511836457	1992	1992	1992	1992	0
112	20240102	180700	511836457	1992	1992	1992	1992	0
113	20240102	180600	511836457	1992	1992	1992	1992	0
114	20240102	180500	511836457	1992	1992	1992	1992	0
115	20240102	180400	511836457	1992	1992	1992	1992	0
116	20240102	180300	511836457	1992	1992	1992	1992	0
117	20240102	180200	511836457	1992	1992	1992	1992	0
118	20240102	180100	511836457	1992	1992	1992	1992	0
119	20240102	180000	511836457	1992	1992	1992	1992	0
120	20240102	175900	511836457	1992	1992	1992	1992	0
121	20240102	175800	511836457	1992	1992	1992	1992	0
122	20240102	175700	511836457	1992	1992	1992	1992	4413
123	20240102	175600	511836457	1992	1992	1992	1992	0
124	20240102	175500	511836457	1992	1992	1992	1992	0
125	20240102	175400	511836457	1992	1992	1992	1992	0
126	20240102	175300	511836457	1992	1992	1992	1992	0
127	20240102	175200	511836457	1992	1992	1992	1992	0
128	20240102	175100	511836457	1992	1992	1992	1992	0
129	20240102	175000	511836457	1992	1992	1992	1992	0
130	20240102	174900	511836457	1992	1992	1992	1992	0
131	20240102	174800	511836457	1992	1992	1992	1992	0
132	20240102	174700	511836457	1992	1992	1992	1992	0
133	20240102	174600	511836457	1992	1992	1992	1992	0
134	20240102	174500	511836457	1992	1992	1992	1992	0
135	20240102	174400	511836457	1992	1992	1992	1992	0
136	20240102	174300	511836457	1992	1992	1992	1992	0
137	20240102	174200	511836457	1992	1992	1992	1992	0
138	20240102	174100	511836457	1992	1992	1992	1992	0
139	20240102	174000	511836457	1992	1992	1992	1992	0
140	20240102	173900	511836457	1992	1992	1992	1992	0
141	20240102	173800	511836457	1992	1992	1992	1992	0
142	20240102	173700	511836457	1992	1992	1992	1992	0
143	20240102	173600	511836457	1992	1992	1992	1992	0
144	20240102	173500	511836457	1992	1992	1992	1992	0
145	20240102	173400	511836457	1992	1992	1992	1992	0
146	20240102	173300	511836457	1992	1992	1992	1992	0
147	20240102	173200	511836457	1992	1992	1992	1992	0
148	20240102	173100	511836457	1992	1992	1992	1992	0
149	20240102	173000	511836457	1992	1992	1992	1992	0
150	20240102	172900	511836457	1992	1992	1992	1992	0
151	20240102	172800	511836457	1992	1992	1992	1992	0
152	20240102	172700	511836457	1992	1992	1992	1992	4413
153	20240102	172600	511836457	1992	1992	1992	1992	0
154	20240102	172500	511836457	1992	1992	1992	1992	0
155	20240102	172400	511836457	1992	1992	1992	1992	0
156	20240102	172300	511836457	1992	1992	1992	1992	0
157	20240102	172200	511836457	1992	1992	1992	1992	0
158	20240102	172100	511836457	1992	1992	1992	1992	0
159	20240102	172000	511836457	1992	1992	1992	1992	0
160	20240102	171900	511836457	1992	1992	1992	1992	0
161	20240102	171800	511836457	1992	1992	1992	1992	0
162	20240102	171700	511836457	1992	1992	1992	1992	0
163	20240102	171600	511836457	1992	1992	1992	1992	0
164	20240102	171500	511836457	1992	1992	1992	1992	0
165	20240102	171400	511836457	1992	1992	1992	1992	0
166	20240102	171300	511836457	1992	1992	1992	1992	0
167	20240102	171200	511836457	1992	1992	1992	1992	0
168	20240102	171100	511836457	1992	1992	1992	1992	0
169	20240102	171000	511836457	1992	1992	1992	1992	0
170	20240102	170900	511836457	1992	1992	1992	1992	0
171	20240102	170800	511836457	1992	1992	1992	1992	0
172	20240102	170700	511836457	1992	1992	1992	1992	0
173	20240102	170600	511836457	1992	1992	1992	1992	0
174	20240102	170500	511836457	1992	1992	1992	1992	0
175	20240102	170400	511836457	1992	1992	1992	1992	0
176	20240102	170300	511836457	1992	1992	1992	1992	0
177	20240102	170200	511836457	1992	1992	1992	1992	0
178	20240102	170100	511836457	1992	1992	1992	1992	0
179	20240102	170000	511836457	1992	1992	1992	1992	0
180	20240102	165900	511836457	1992	1992	1992	1992	0
181	20240102	165800	511836457	1992	1992	1992	1992	0
182	20240102	165700	511836457	1992	1992	1992	1992	4413
183	20240102	165600	511836457	1992	1992	1992	1992	0
184	20240102	165500	511836457	1992	1992	1992	1992	0
185	20240102	165400	511836457	1992	1992	1992	1992	0
186	20240102	165300	511836457	1992	1992	1992	1992	0
187	20240102	165200	511836457	1992	1992	1992	1992	0
188	20240102	165100	511836457	1992	1992	1992	1992	0
189	20240102	165000	511836457	1992	1992	1992	1992	0
190	20240102	164900	511836457	1992	1992	1992	1992	0
191	20240102	164800	511836457	1992	1992	1992	1992	0
192	20240102	164700	511836457	1992	1992	1992	1992	0
193	20240102	164600	511836457	1992	1992	1992	1992	0
194	20240102	164500	511836457	1992	1992	1992	1992	0
195	20240102	164400	511836457	1992	1992	1992	1992	0
196	20240102	164300	511836457	1992	1992	1992	1992	0
197	20240102	164200	511836457	1992	1992	1992	1992	0
198	20240102	164100	511836457	1992	1992	1992	1992	0
199	20240102	164000	511836457	1992	1992	1992	1992	0
200	20240102	163900	511836457	1992	1992	1992	1992	0
201	20240102	163800	511836457	1992	1992	1992	1992	0
202	20240102	163700	511836457	1992	1992	1992	1992	0
203	20240102	163600	511836457	1992	1992	1992	1992	0
204	20240102	163500	511836457	1992	1992	1992	1992	0
205	20240102	163400	511836457	1992	1992	1992	1992	0
206	20240102	163300	511836457	1992	1992	1992	1992	0
207	20240102	163200	511836457	1992	1992	1992	1992	0
208	20240102	163100	511836457	1992	1992	1992	1992	0
209	20240102	163000	511836457	1992	1992	1992	1992	0
210	20240102	162900	511836457	1992	1992	1992	1992	0
211	20240102	162800	511836457	1992	1992	1992	1992	0
212	20240102	162700	511836457	1992	1992	1992	1992	4413
213	20240102	162600	511836457	1992	1992	1992	1992	0
214	20240102	162500	511836457	1992	1992	1992	1992	0
215	20240102	162400	511836457	1992	1992	1992	1992	0
216	20240102	162300	511836457	1992	1992	1992	1992	0
217	20240102	162200	511836457	1992	1992	1992	1992	0
218	20240102	162100	511836457	1992	1992	1992	1992	0
219	20240102	162000	511836457	1992	1992	1992	1992	0
220	20240102	161900	511836457	1992	1992	1992	1992	0
221	20240102	161800	511836457	1992	1992	1992	1992	0
222	20240102	161700	511836457	1992	1992	1992	1992	0
223	20240102	161600	511836457	1992	1992	1992	1992	0
224	20240102	161500	511836457	1992	1992	1992	1992	0
225	20240102	161400	511836457	1992	1992	1992	1992	0
226	20240102	161300	511836457	1992	1992	1992	1992	0
227	20240102	161200	511836457	1992	1992	1992	1992	0
228	20240102	161100	511836457	1992	1992	1992	1992	0
229	20240102	161000	511836457	1992	1992	1992	1992	0
230	20240102	160900	511836457	1992	1992	1992	1992	0
231	20240102	160800	511836457	1992	1992	1992	1992	0
232	20240102	160700	511836457	1992	1992	1992	1992	0
233	20240102	160600	511836457	1992	1992	1992	1992	0
234	20240102	160500	511836457	1992	1992	1992	1992	0
235	20240102	160400	511836457	1992	1992	1992	1992	0
236	20240102	160300	511836457	1992	1992	1992	1992	0
237	20240102	160200	511836457	1992	1992	1992	1992	0
238	20240102	160100	511836457	1992	1992	1992	1992	0
239	20240102	160000	511836457	1992	1992	1992	1992	0
240	20240102	155900	511836457	1992	1992	1992	1992	0
241	20240102	155800	511836457	1992	1992	1992	1992	0
242	20240102	155700	511836457	1992	1992	1992	1992	4413
243	20240102	155600	511836457	1992	1992	1992	1992	0
244	20240102	155500	511836457	1992	1992	1992	1992	0
245	20240102	155400	511836457	1992	1992	1992	1992	0
246	20240102	155300	511836457	1992	1992	1992	1992	0
247	20240102	155200	511836457	1992	1992	1992	1992	0
248	20240102	155100	511836457	1992	1992	1992	1992	0
249	20240102	155000	511836457	1992	1992	1992	1992	0
250	20240102	154900	511836457	1992	1992	1992	1992	0
251	20240102	154800	511836457	1992	1992	1992	1992	0
252	20240102	154700	511836457	1992	1992	1992	1992	0
253	20240102	154600	511836457	1992	1992	1992	1992	0
254	20240102	154500	511836457	1992	1992	1992	1992	0
255	20240102	154400	511836457	1992	1992	1992	1992	0
256	20240102	154300	511836457	1992	1992	1992	1992	0
257	20240102	154200	511836457	1992	1992	1992	1992	0
258	20240102	154100	511836457	1992	1992	1992	1992	0
259	20240102	154000	511836457	1992	1992	1992	1992	0
260	20240102	153900	511836457	1992	1992	1992	1992	0
261	20240102	153800	511836457	1992	1992	1992	1992	0
262	20240102	153700	511836457	1992	1992	1992	1992	0
263	20240102	153600	511836457	1992	1992	1992	1992	0
264	20240102	153500	511836457	1992	1992	1992	1992	0
265	20240102	153400	511836457	1992	1992	1992	1992	0
266	20240102	153300	511836457	1992	1992	1992	1992	0
267	20240102	153200	511836457	1992	1992	1992	1992	0
268	20240102	153100	511836457	1992	1992	1992	1992	0
269	20240102	153000	511836457	1992	1992	1992	1992	4413
270	20240102	152900	503045761	1992	1992	1992	1992	0
271	20240102	152800	503045761	1992	1992	1992	1992	0
272	20240102	152700	503045761	1992	1992	1992	1992	0
273	20240102	152600	503045761	1992	1992	1992	1992	0
274	20240102	152500	503045761	1992	1992	1992	1992	0
275	20240102	152400	503045761	1992	1992	1992	1992	0
276	20240102	152300	503045761	1992	1992	1992	1992	0
277	20240102	152200	503045761	1992	1992	1992	1992	0
278	20240102	152100	503045761	1992	1992	1992	1992	0
279	20240102	152000	503045761	1992	1992	1992	1992	0
280	20240102	151900	503045761	1992	1988	1992	1988	104
281	20240102	151800	502838921	1992	1992	1992	1992	2
282	20240102	151700	502834937	1987	1987	1987	1987	84
283	20240102	151600	502668029	1992	1992	1992	1992	0
284	20240102	151500	502668029	1992	1993	1993	1986	1833
285	20240102	151400	499027008	1987	1993	1993	1987	231
286	20240102	151300	498567405	1991	1991	1991	1991	100
287	20240102	151200	498368305	1986	1990	1990	1986	3016
288	20240102	151100	492371026	1991	1992	1992	1991	51
289	20240102	151000	492269484	1991	1991	1993	1991	1802
290	20240102	150900	488681310	1992	1992	1992	1992	300
291	20240102	150800	488083710	1991	1991	1991	1991	521
292	20240102	150700	487046399	1992	1991	1992	1991	1667
293	20240102	150600	483726235	1992	1992	1992	1992	0
294	20240102	150500	483726235	1992	1992	1992	1992	1
295	20240102	150400	483724243	1991	1991	1991	1991	90
296	20240102	150300	483545053	1991	1991	1992	1991	1224
297	20240102	150200	481107959	1992	1992	1992	1992	5
298	20240102	150100	481097999	1991	1991	1991	1991	0
299	20240102	150000	481097999	1991	1991	1991	1991	925
300	20240102	145900	479256324	1989	1989	1989	1989	11
301	20240102	145800	479234445	1991	1990	1991	1989	307
302	20240102	145700	478623614	1991	1991	1991	1991	306
303	20240102	145600	478014368	1991	1990	1991	1990	3
304	20240102	145500	478008397	1990	1989	1990	1989	46
305	20240102	145400	477916902	1990	1991	1991	1990	78
306	20240102	145300	477761681	1991	1991	1991	1991	209
307	20240102	145200	477345562	1991	1991	1991	1991	621
308	20240102	145100	476109151	1992	1992	1992	1992	1
309	20240102	145000	476107159	1991	1992	1992	1991	381
310	20240102	144900	475348587	1992	1992	1992	1992	280
311	20240102	144800	474790827	1992	1992	1992	1992	15
312	20240102	144700	474760947	1993	1993	1993	1993	1
313	20240102	144600	474758954	1993	1993	1993	1993	0
314	20240102	144500	474758954	1993	1993	1993	1993	1
315	20240102	144400	474756961	1993	1993	1993	1993	1
316	20240102	144300	474754968	1993	1990	1993	1988	2301
317	20240102	144200	470178622	1993	1993	1993	1993	1
318	20240102	144100	470176629	1993	1993	1993	1993	11
319	20240102	144000	470154706	1993	1993	1993	1993	61
320	20240102	143900	470033133	1993	1993	1993	1993	1043
321	20240102	143800	467954434	1993	1993	1993	1993	33
322	20240102	143700	467888665	1990	1993	1993	1990	151
323	20240102	143600	467588172	1991	1991	1991	1991	75
324	20240102	143500	467438847	1993	1993	1993	1993	1
325	20240102	143400	467436854	1993	1993	1993	1993	1
326	20240102	143300	467434861	1993	1993	1993	1993	336
327	20240102	143200	466765213	1993	1991	1993	1991	29
328	20240102	143100	466707470	1991	1991	1991	1991	201
329	20240102	143000	466307279	1991	1991	1991	1991	1
330	20240102	142900	466305288	1991	1990	1991	1990	407
331	20240102	142800	465495357	1990	1990	1990	1990	681
332	20240102	142700	464140167	1991	1990	1991	1990	553
333	20240102	142600	463039696	1990	1990	1990	1990	0
334	20240102	142500	463039696	1990	1990	1990	1990	1
335	20240102	142400	463037706	1990	1990	1990	1990	1
336	20240102	142300	463035716	1990	1990	1990	1990	505
337	20240102	142200	462030766	1990	1993	1993	1990	1961
338	20240102	142100	458128316	1993	1993	1993	1993	1
339	20240102	142000	458126323	1993	1993	1993	1993	1
340	20240102	141900	458124330	1994	1994	1994	1994	0
341	20240102	141800	458124330	1994	1994	1994	1994	405
342	20240102	141700	457316760	1994	1994	1994	1994	1
343	20240102	141600	457314766	1995	1995	1995	1995	0
344	20240102	141500	457314766	1995	1990	1995	1990	843
345	20240102	141400	455635401	1992	1992	1992	1992	31
346	20240102	141300	455573649	1992	1992	1992	1992	1
347	20240102	141200	455571657	1991	1991	1991	1991	10
348	20240102	141100	455551747	1992	1991	1992	1991	2
349	20240102	141000	455547764	1992	1992	1992	1992	17
350	20240102	140900	455513900	1992	1992	1992	1992	0
351	20240102	140800	455513900	1992	1991	1992	1991	7
352	20240102	140700	455499960	1991	1991	1991	1991	1
353	20240102	140600	455497969	1992	1991	1992	1986	196
354	20240102	140500	455108597	1992	1991	1992	1991	6
355	20240102	140400	455096649	1992	1991	1992	1986	2001
356	20240102	140300	451119596	1992	1992	1992	1992	53
357	20240102	140200	451014020	1992	1992	1992	1992	151
358	20240102	140100	450713228	1992	1992	1992	1992	380
359	20240102	140000	449956268	1992	1992	1992	1992	2
360	20240102	135900	449952284	1992	1992	1992	1992	52
361	20240102	135800	449848700	1992	1992	1992	1992	3
362	20240102	135700	449842724	1992	1992	1992	1992	1
363	20240102	135600	449840732	1992	1992	1992	1992	1
364	20240102	135500	449838740	1991	1991	1991	1991	180
365	20240102	135400	449480360	1991	1991	1991	1991	1877
366	20240102	135300	445743253	1991	1991	1991	1991	1
367	20240102	135200	445741262	1991	1991	1991	1991	0
368	20240102	135100	445741262	1991	1991	1991	1991	1
369	20240102	135000	445739271	1991	1991	1991	1991	2
370	20240102	134900	445735289	1991	1991	1991	1991	0
371	20240102	134800	445735289	1991	1991	1991	1991	13
372	20240102	134700	445709406	1991	1991	1991	1991	110
373	20240102	134600	445490396	1991	1991	1991	1991	16
374	20240102	134500	445458540	1992	1992	1992	1992	0
375	20240102	134400	445458540	1992	1992	1992	1992	1
376	20240102	134300	445456548	1988	1992	1992	1988	508
377	20240102	134200	444446176	1990	1991	1991	1990	100
378	20240102	134100	444247146	1992	1992	1992	1992	28
379	20240102	134000	444191370	1992	1992	1992	1992	1
380	20240102	133900	444189378	1992	1992	1992	1992	10
381	20240102	133800	444169458	1990	1990	1990	1990	1986
382	20240102	133700	440217318	1990	1990	1990	1990	101
383	20240102	133600	440016328	1990	1990	1990	1990	1
384	20240102	133500	440014338	1990	1990	1990	1990	0
385	20240102	133400	440014338	1990	1989	1990	1989	452
386	20240102	133300	439115109	1989	1989	1989	1989	11
387	20240102	133200	439093230	1989	1989	1989	1989	0
388	20240102	133100	439093230	1989	1989	1989	1989	2
389	20240102	133000	439089252	1989	1988	1989	1988	1561
390	20240102	132900	435984580	1988	1988	1988	1988	200
391	20240102	132800	435586980	1988	1987	1988	1987	1001
392	20240102	132700	433597992	1988	1988	1988	1988	71
393	20240102	132600	433456844	1989	1989	1989	1989	1
394	20240102	132500	433454855	1986	1988	1988	1986	500
395	20240102	132400	432461370	1989	1989	1989	1989	3
396	20240102	132300	432455403	1989	1989	1989	1989	301
397	20240102	132200	431856714	1989	1989	1989	1989	2
398	20240102	132100	431852736	1987	1989	1989	1987	66
399	20240102	132000	431721592	1989	1989	1989	1989	1001
400	20240102	131900	429730603	1989	1989	1989	1989	1
401	20240102	131800	429728614	1989	1989	1989	1989	17
402	20240102	131700	429694801	1990	1990	1990	1990	1
403	20240102	131600	429692811	1990	1990	1990	1990	1
404	20240102	131500	429690821	1986	1989	1989	1986	1435
405	20240102	131400	426839236	1990	1991	1991	1990	1552
406	20240102	131300	423750256	1992	1992	1992	1992	11
407	20240102	131200	423728344	1992	1992	1992	1992	171
408	20240102	131100	423387712	1992	1992	1992	1992	14
409	20240102	131000	423359824	1992	1992	1992	1992	1299
410	20240102	130900	420772216	1995	1995	1995	1995	1
411	20240102	130800	420770221	1995	1995	1995	1995	5
412	20240102	130700	420760246	1995	1993	1995	1993	1501
413	20240102	130600	417767818	1993	1993	1993	1993	1
414	20240102	130500	417765825	1993	1990	1993	1990	20
415	20240102	130400	417725998	1990	1990	1990	1990	1
416	20240102	130300	417724008	1990	1990	1990	1990	2
417	20240102	130200	417720028	1990	1990	1990	1990	0
418	20240102	130100	417720028	1990	1990	1990	1990	286
419	20240102	130000	417150888	1990	1990	1990	1990	51
420	20240102	125900	417049398	1990	1993	1993	1990	331
421	20240102	125800	416390705	1993	1993	1993	1993	0
422	20240102	125700	416390705	1993	1989	1993	1989	936
423	20240102	125600	414528997	1989	1989	1989	1989	1
424	20240102	125500	414527008	1989	1989	1989	1989	0
425	20240102	125400	414527008	1989	1989	1989	1989	1
426	20240102	125300	414525019	1988	1989	1989	1988	1463
427	20240102	125200	411615212	1993	1993	1993	1993	1
428	20240102	125100	411613219	1993	1993	1994	1993	490
429	20240102	125000	410636639	1993	1993	1993	1993	201
430	20240102	124900	410236046	1993	1993	1993	1993	1
431	20240102	124800	410234053	1993	1993	1993	1993	0
432	20240102	124700	410234053	1993	1993	1993	1993	1
433	20240102	124600	410232060	1994	1994	1994	1994	1
434	20240102	124500	410230066	1994	1994	1994	1994	0
435	20240102	124400	410230066	1994	1994	1994	1994	1
436	20240102	124300	410228072	1994	1994	1994	1994	1
437	20240102	124200	410226078	1985	1994	1994	1985	188
438	20240102	124100	409851215	1993	1993	1993	1993	1
439	20240102	124000	409849222	1993	1993	1993	1993	1
440	20240102	123900	409847229	1985	1994	1994	1985	2
441	20240102	123800	409843250	1984	1994	1994	1984	1851
442	20240102	123700	406152366	1994	1994	1994	1994	1
443	20240102	123600	406150372	1984	1994	1994	1984	4501
444	20240102	123500	397217764	1994	1994	1994	1994	1
445	20240102	123400	397215770	1994	1994	1994	1994	1
446	20240102	123300	397213776	1994	1994	1994	1994	1
447	20240102	123200	397211782	1985	1994	1994	1985	5
448	20240102	123100	397201821	1994	1994	1994	1994	2
449	20240102	123000	397197833	1994	1994	1994	1994	22
450	20240102	122900	397153965	1994	1994	1994	1985	205
451	20240102	122800	396746950	1994	1994	1994	1994	0
452	20240102	122700	396746950	1994	1994	1994	1994	1
453	20240102	122600	396744956	1994	1994	1994	1994	485
454	20240102	122500	395777866	1994	1994	1994	1994	20
455	20240102	122400	395737986	1994	1994	1994	1994	4
456	20240102	122300	395730010	1994	1994	1994	1986	7
457	20240102	122200	395716076	1994	1994	1994	1994	1
458	20240102	122100	395714082	1994	1994	1994	1994	0
459	20240102	122000	395714082	1994	1994	1994	1994	501
460	20240102	121900	394715088	1994	1994	1994	1994	2
461	20240102	121800	394711100	1994	1994	1994	1994	0
462	20240102	121700	394711100	1994	1994	1994	1994	501
463	20240102	121600	393712106	1994	1994	1994	1994	3
464	20240102	121500	393706124	1991	1994	1994	1991	101
465	20240102	121400	393505030	1994	1994	1994	1994	0
466	20240102	121300	393505030	1994	1994	1994	1994	1
467	20240102	121200	393503036	1995	1995	1995	1995	1
468	20240102	121100	393501041	1995	1995	1995	1995	0
469	20240102	121000	393501041	1995	1992	1995	1992	2
470	20240102	120900	393497054	1995	1996	1996	1995	4599
471	20240102	120800	384321992	1997	1996	1997	1996	394
472	20240102	120700	383535567	1995	1995	1995	1995	887
473	20240102	120600	381766002	1995	1995	1995	1995	1
474	20240102	120500	381764007	1995	1995	1995	1995	1075
475	20240102	120400	379619382	1995	1995	1995	1995	0
476	20240102	120300	379619382	1995	1995	1995	1995	50
477	20240102	120200	379519632	1995	1994	1995	1994	3
478	20240102	120100	379513649	1982	1989	1989	1982	2970
479	20240102	120000	373617724	1995	1995	1995	1995	0
480	20240102	115900	373617724	1995	1995	1995	1995	0
481	20240102	115800	373617724	1995	1995	1995	1995	1
482	20240102	115700	373615729	1988	1989	1989	1988	214
483	20240102	115600	373190237	1995	1995	1995	1995	0
484	20240102	115500	373190237	1995	1995	1995	1995	0
485	20240102	115400	373190237	1995	1990	1995	1990	2009
486	20240102	115300	369192322	1990	1995	1995	1990	465
487	20240102	115200	368266962	1995	1995	1995	1995	0
488	20240102	115100	368266962	1995	1995	1995	1995	1
489	20240102	115000	368264967	1990	1990	1990	1990	11
490	20240102	114900	368243077	1995	1995	1995	1995	0
491	20240102	114800	368243077	1995	1995	1995	1995	0
492	20240102	114700	368243077	1995	1995	1995	1995	0
493	20240102	114600	368243077	1995	1995	1995	1995	100
494	20240102	114500	368043577	1996	1996	1996	1996	702
495	20240102	114400	366642385	1996	1996	1996	1996	0
496	20240102	114300	366642385	1996	1995	1996	1995	850
497	20240102	114200	364946634	1995	1995	1995	1995	151
498	20240102	114100	364645389	1996	1995	1996	1995	5009
499	20240102	114000	354650923	1995	1995	1995	1995	10
500	20240102	113900	354630973	1995	1992	1995	1992	2000
501	20240102	113800	350642430	1993	1992	1993	1992	503
502	20240102	113700	349640453	1992	1992	1992	1992	498
503	20240102	113600	348648437	1992	1992	1992	1992	0
504	20240102	113500	348648437	1992	1992	1992	1992	1
505	20240102	113400	348646445	1992	1985	1992	1980	20920
506	20240102	113300	307183594	1985	1985	1992	1985	23
507	20240102	113200	307137925	1985	1985	1992	1985	10
508	20240102	113100	307118061	1985	1985	1985	1985	7
509	20240102	113000	307104166	1992	1985	1992	1985	2
510	20240102	112900	307100189	1991	1991	1991	1991	1
511	20240102	112800	307098198	1992	1991	1992	1991	7001
512	20240102	112700	293152707	1990	1990	1990	1990	1100
513	20240102	112600	290963707	1990	1991	1991	1990	101
514	20240102	112500	290762716	1990	1991	1992	1990	3949
515	20240102	112400	282900461	1991	1986	1991	1986	3010
516	20240102	112300	276912552	1986	1986	1991	1986	13117
517	20240102	112200	250841410	1986	1986	1987	1986	1440
518	20240102	112100	247981318	1988	1988	1988	1988	0
519	20240102	112000	247981318	1988	1988	1988	1988	0
520	20240102	111900	247981318	1988	1988	1988	1988	1
521	20240102	111800	247979330	1986	1986	1986	1986	0
522	20240102	111700	247979330	1986	1986	1986	1986	199
523	20240102	111600	247584116	1981	1981	1981	1981	0
524	20240102	111500	247584116	1981	1982	1983	1981	4157
525	20240102	111400	239343829	1982	1982	1982	1982	195
526	20240102	111300	238957339	1983	1983	1983	1983	194
527	20240102	111200	238572637	1983	1986	1986	1983	1123
528	20240102	111100	236345725	1986	1986	1986	1986	1
529	20240102	111000	236343739	1983	1982	1983	1982	361
530	20240102	110900	235627882	1982	1982	1982	1982	201
531	20240102	110800	235229500	1983	1983	1983	1983	100
532	20240102	110700	235031200	1986	1985	1986	1984	1239
533	20240102	110600	232571301	1986	1986	1986	1986	215
534	20240102	110500	232144311	1989	1989	1989	1989	0
535	20240102	110400	232144311	1989	1987	1989	1987	368
536	20240102	110300	231412961	1988	1988	1988	1988	0
537	20240102	110200	231412961	1988	1988	1988	1988	188
538	20240102	110100	231039217	1990	1990	1990	1990	0
539	20240102	110000	231039217	1990	1990	1990	1990	343
540	20240102	105900	230356647	1990	1992	1992	1990	321
541	20240102	105800	229717555	1990	1990	1990	1990	107
542	20240102	105700	229504625	1990	1990	1990	1990	0
543	20240102	105600	229504625	1990	1990	1990	1990	0
544	20240102	105500	229504625	1990	1990	1990	1990	0
545	20240102	105400	229504625	1990	1991	1991	1990	893
546	20240102	105300	227727405	1992	1993	1993	1992	213
547	20240102	105200	227302996	1993	1993	1993	1993	300
548	20240102	105100	226705096	1994	1994	1994	1994	20
549	20240102	105000	226665216	1994	1994	1994	1994	15
550	20240102	104900	226635306	1994	1993	1994	1993	1160
551	20240102	104800	224323204	1992	1989	1992	1988	15274
552	20240102	104700	193936820	1989	1988	1989	1988	2280
553	20240102	104600	189404100	1987	1987	1987	1987	1093
554	20240102	104500	187232309	1987	1986	1987	1979	3328
555	20240102	104400	180632809	1986	1986	1986	1986	2
556	20240102	104300	180628837	1986	1986	1986	1986	0
557	20240102	104200	180628837	1986	1986	1986	1986	25
558	20240102	104100	180579187	1986	1986	1986	1986	0
559	20240102	104000	180579187	1986	1986	1986	1979	1216
560	20240102	103900	178165716	1986	1979	1988	1979	552
561	20240102	103800	177073292	1979	1980	1980	1979	698
562	20240102	103700	175691737	1989	1989	1989	1989	5031
563	20240102	103600	165685078	1990	1990	1990	1978	4
564	20240102	103500	165677131	1990	1986	1990	1977	7501
565	20240102	103400	150807930	1991	1991	1991	1991	126
566	20240102	103300	150557064	1990	1990	1990	1990	500
567	20240102	103200	149562064	1991	1991	1991	1991	100
568	20240102	103100	149362964	1993	1991	1993	1991	1874
569	20240102	103000	145628114	1992	1982	1992	1981	17888
570	20240102	102900	110114059	1982	1982	1982	1982	37
571	20240102	102800	110040725	1985	1985	1985	1985	0
572	20240102	102700	110040725	1985	1985	1985	1985	3000
573	20240102	102600	104085725	1985	1985	1985	1985	0
574	20240102	102500	104085725	1985	1982	1985	1981	3000
575	20240102	102400	98141266	1982	1984	1984	1982	300
576	20240102	102300	97546361	1985	1985	1985	1985	0
577	20240102	102200	97546361	1985	1985	1985	1985	1084
578	20240102	102100	95394621	1989	1985	1989	1985	138
579	20240102	102000	95120687	1985	1985	1985	1985	35
580	20240102	101900	95051212	1989	1989	1989	1989	12
581	20240102	101800	95027344	1989	1982	1989	1982	66
582	20240102	101700	94896420	1988	1985	1988	1985	1293
583	20240102	101600	92326803	1985	1985	1985	1985	0
584	20240102	101500	92326803	1985	1985	1985	1985	0
585	20240102	101400	92326803	1985	1985	1985	1985	0
586	20240102	101300	92326803	1985	1985	1985	1985	0
587	20240102	101200	92326803	1985	1985	1985	1985	0
588	20240102	101100	92326803	1985	1985	1985	1985	213
589	20240102	101000	91903998	1989	1987	1989	1987	500
590	20240102	100900	90910162	1987	1989	1989	1987	80
591	20240102	100800	90751132	1989	1988	1990	1988	11319
592	20240102	100700	68237657	1988	1988	1988	1988	291
593	20240102	100600	67659149	1981	1981	1981	1981	2000
594	20240102	100500	63697149	1981	1981	1981	1981	743
595	20240102	100400	62225266	1977	1976	1977	1976	5145
596	20240102	100300	52055738	1976	1975	1976	1968	2868
597	20240102	100200	46395202	1975	1968	1976	1968	640
598	20240102	100100	45132657	1977	1977	1977	1977	4
599	20240102	100000	45124749	1977	1970	1977	1967	22550