KissMeData/078150/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	194900	3769152792	1980	1980	1980	1980	87312
3	20241112	194800	3769152792	1980	1980	1980	1980	0
4	20241112	194700	3769152792	1980	1980	1980	1980	0
5	20241112	194600	3769152792	1980	1980	1980	1980	0
6	20241112	194500	3769152792	1980	1980	1980	1980	0
7	20241112	194400	3769152792	1980	1980	1980	1980	0
8	20241112	194300	3769152792	1980	1980	1980	1980	0
9	20241112	194200	3769152792	1980	1980	1980	1980	0
10	20241112	194100	3769152792	1980	1980	1980	1980	0
11	20241112	194000	3769152792	1980	1980	1980	1980	0
12	20241112	193900	3769152792	1980	1980	1980	1980	0
13	20241112	193800	3769152792	1980	1980	1980	1980	0
14	20241112	193700	3769152792	1980	1980	1980	1980	0
15	20241112	193600	3769152792	1980	1980	1980	1980	0
16	20241112	193500	3769152792	1980	1980	1980	1980	0
17	20241112	193400	3769152792	1980	1980	1980	1980	0
18	20241112	193300	3769152792	1980	1980	1980	1980	0
19	20241112	193200	3769152792	1980	1980	1980	1980	0
20	20241112	193100	3769152792	1980	1980	1980	1980	0
21	20241112	193000	3769152792	1980	1980	1980	1980	0
22	20241112	192900	3769152792	1980	1980	1980	1980	0
23	20241112	192800	3769152792	1980	1980	1980	1980	0
24	20241112	192700	3769152792	1980	1980	1980	1980	0
25	20241112	192600	3769152792	1980	1980	1980	1980	0
26	20241112	192500	3769152792	1980	1980	1980	1980	0
27	20241112	192400	3769152792	1980	1980	1980	1980	0
28	20241112	192300	3769152792	1980	1980	1980	1980	0
29	20241112	192200	3769152792	1980	1980	1980	1980	0
30	20241112	192100	3769152792	1980	1980	1980	1980	0
31	20241112	192000	3769152792	1980	1980	1980	1980	0
32	20241112	191900	3769152792	1980	1980	1980	1980	87312
33	20241112	191800	3769152792	1980	1980	1980	1980	0
34	20241112	191700	3769152792	1980	1980	1980	1980	0
35	20241112	191600	3769152792	1980	1980	1980	1980	0
36	20241112	191500	3769152792	1980	1980	1980	1980	0
37	20241112	191400	3769152792	1980	1980	1980	1980	0
38	20241112	191300	3769152792	1980	1980	1980	1980	0
39	20241112	191200	3769152792	1980	1980	1980	1980	0
40	20241112	191100	3769152792	1980	1980	1980	1980	0
41	20241112	191000	3769152792	1980	1980	1980	1980	0
42	20241112	190900	3769152792	1980	1980	1980	1980	0
43	20241112	190800	3769152792	1980	1980	1980	1980	0
44	20241112	190700	3769152792	1980	1980	1980	1980	0
45	20241112	190600	3769152792	1980	1980	1980	1980	0
46	20241112	190500	3769152792	1980	1980	1980	1980	0
47	20241112	190400	3769152792	1980	1980	1980	1980	0
48	20241112	190300	3769152792	1980	1980	1980	1980	0
49	20241112	190200	3769152792	1980	1980	1980	1980	0
50	20241112	190100	3769152792	1980	1980	1980	1980	0
51	20241112	190000	3769152792	1980	1980	1980	1980	0
52	20241112	185900	3769152792	1980	1980	1980	1980	0
53	20241112	185800	3769152792	1980	1980	1980	1980	0
54	20241112	185700	3769152792	1980	1980	1980	1980	0
55	20241112	185600	3769152792	1980	1980	1980	1980	0
56	20241112	185500	3769152792	1980	1980	1980	1980	0
57	20241112	185400	3769152792	1980	1980	1980	1980	0
58	20241112	185300	3769152792	1980	1980	1980	1980	0
59	20241112	185200	3769152792	1980	1980	1980	1980	0
60	20241112	185100	3769152792	1980	1980	1980	1980	0
61	20241112	185000	3769152792	1980	1980	1980	1980	0
62	20241112	184900	3769152792	1980	1980	1980	1980	87312
63	20241112	184800	3769152792	1980	1980	1980	1980	0
64	20241112	184700	3769152792	1980	1980	1980	1980	0
65	20241112	184600	3769152792	1980	1980	1980	1980	0
66	20241112	184500	3769152792	1980	1980	1980	1980	0
67	20241112	184400	3769152792	1980	1980	1980	1980	0
68	20241112	184300	3769152792	1980	1980	1980	1980	0
69	20241112	184200	3769152792	1980	1980	1980	1980	0
70	20241112	184100	3769152792	1980	1980	1980	1980	0
71	20241112	184000	3769152792	1980	1980	1980	1980	0
72	20241112	183900	3769152792	1980	1980	1980	1980	0
73	20241112	183800	3769152792	1980	1980	1980	1980	0
74	20241112	183700	3769152792	1980	1980	1980	1980	0
75	20241112	183600	3769152792	1980	1980	1980	1980	0
76	20241112	183500	3769152792	1980	1980	1980	1980	0
77	20241112	183400	3769152792	1980	1980	1980	1980	0
78	20241112	183300	3769152792	1980	1980	1980	1980	0
79	20241112	183200	3769152792	1980	1980	1980	1980	0
80	20241112	183100	3769152792	1980	1980	1980	1980	0
81	20241112	183000	3769152792	1980	1980	1980	1980	0
82	20241112	182900	3769152792	1980	1980	1980	1980	0
83	20241112	182800	3769152792	1980	1980	1980	1980	0
84	20241112	182700	3769152792	1980	1980	1980	1980	0
85	20241112	182600	3769152792	1980	1980	1980	1980	0
86	20241112	182500	3769152792	1980	1980	1980	1980	0
87	20241112	182400	3769152792	1980	1980	1980	1980	0
88	20241112	182300	3769152792	1980	1980	1980	1980	0
89	20241112	182200	3769152792	1980	1980	1980	1980	0
90	20241112	182100	3769152792	1980	1980	1980	1980	0
91	20241112	182000	3769152792	1980	1980	1980	1980	0
92	20241112	181900	3769152792	1980	1980	1980	1980	87312
93	20241112	181800	3769152792	1980	1980	1980	1980	0
94	20241112	181700	3769152792	1980	1980	1980	1980	0
95	20241112	181600	3769152792	1980	1980	1980	1980	0
96	20241112	181500	3769152792	1980	1980	1980	1980	0
97	20241112	181400	3769152792	1980	1980	1980	1980	0
98	20241112	181300	3769152792	1980	1980	1980	1980	0
99	20241112	181200	3769152792	1980	1980	1980	1980	0
100	20241112	181100	3769152792	1980	1980	1980	1980	0
101	20241112	181000	3769152792	1980	1980	1980	1980	0
102	20241112	180900	3769152792	1980	1980	1980	1980	0
103	20241112	180800	3769152792	1980	1980	1980	1980	0
104	20241112	180700	3769152792	1980	1980	1980	1980	0
105	20241112	180600	3769152792	1980	1980	1980	1980	0
106	20241112	180500	3769152792	1980	1980	1980	1980	0
107	20241112	180400	3769152792	1980	1980	1980	1980	0
108	20241112	180300	3769152792	1980	1980	1980	1980	0
109	20241112	180200	3769152792	1980	1980	1980	1980	0
110	20241112	180100	3769152792	1980	1980	1980	1980	0
111	20241112	180000	3769152792	1980	1980	1980	1980	0
112	20241112	175900	3769152792	1980	1980	1980	1980	0
113	20241112	175800	3769152792	1980	1980	1980	1980	0
114	20241112	175700	3769152792	1980	1980	1980	1980	0
115	20241112	175600	3769152792	1980	1980	1980	1980	0
116	20241112	175500	3769152792	1980	1980	1980	1980	0
117	20241112	175400	3769152792	1980	1980	1980	1980	0
118	20241112	175300	3769152792	1980	1980	1980	1980	0
119	20241112	175200	3769152792	1980	1980	1980	1980	0
120	20241112	175100	3769152792	1980	1980	1980	1980	0
121	20241112	175000	3769152792	1980	1980	1980	1980	0
122	20241112	174900	3769152792	1980	1980	1980	1980	87312
123	20241112	174800	3769152792	1980	1980	1980	1980	0
124	20241112	174700	3769152792	1980	1980	1980	1980	0
125	20241112	174600	3769152792	1980	1980	1980	1980	0
126	20241112	174500	3769152792	1980	1980	1980	1980	0
127	20241112	174400	3769152792	1980	1980	1980	1980	0
128	20241112	174300	3769152792	1980	1980	1980	1980	0
129	20241112	174200	3769152792	1980	1980	1980	1980	0
130	20241112	174100	3769152792	1980	1980	1980	1980	0
131	20241112	174000	3769152792	1980	1980	1980	1980	0
132	20241112	173900	3769152792	1980	1980	1980	1980	0
133	20241112	173800	3769152792	1980	1980	1980	1980	0
134	20241112	173700	3769152792	1980	1980	1980	1980	0
135	20241112	173600	3769152792	1980	1980	1980	1980	0
136	20241112	173500	3769152792	1980	1980	1980	1980	0
137	20241112	173400	3769152792	1980	1980	1980	1980	0
138	20241112	173300	3769152792	1980	1980	1980	1980	0
139	20241112	173200	3769152792	1980	1980	1980	1980	0
140	20241112	173100	3769152792	1980	1980	1980	1980	0
141	20241112	173000	3769152792	1980	1980	1980	1980	0
142	20241112	172900	3769152792	1980	1980	1980	1980	0
143	20241112	172800	3769152792	1980	1980	1980	1980	0
144	20241112	172700	3769152792	1980	1980	1980	1980	0
145	20241112	172600	3769152792	1980	1980	1980	1980	0
146	20241112	172500	3769152792	1980	1980	1980	1980	0
147	20241112	172400	3769152792	1980	1980	1980	1980	0
148	20241112	172300	3769152792	1980	1980	1980	1980	0
149	20241112	172200	3769152792	1980	1980	1980	1980	0
150	20241112	172100	3769152792	1980	1980	1980	1980	0
151	20241112	172000	3769152792	1980	1980	1980	1980	0
152	20241112	171900	3769152792	1980	1980	1980	1980	87312
153	20241112	171800	3769152792	1980	1980	1980	1980	0
154	20241112	171700	3769152792	1980	1980	1980	1980	0
155	20241112	171600	3769152792	1980	1980	1980	1980	0
156	20241112	171500	3769152792	1980	1980	1980	1980	0
157	20241112	171400	3769152792	1980	1980	1980	1980	0
158	20241112	171300	3769152792	1980	1980	1980	1980	0
159	20241112	171200	3769152792	1980	1980	1980	1980	0
160	20241112	171100	3769152792	1980	1980	1980	1980	0
161	20241112	171000	3769152792	1980	1980	1980	1980	0
162	20241112	170900	3769152792	1980	1980	1980	1980	0
163	20241112	170800	3769152792	1980	1980	1980	1980	0
164	20241112	170700	3769152792	1980	1980	1980	1980	0
165	20241112	170600	3769152792	1980	1980	1980	1980	0
166	20241112	170500	3769152792	1980	1980	1980	1980	0
167	20241112	170400	3769152792	1980	1980	1980	1980	0
168	20241112	170300	3769152792	1980	1980	1980	1980	0
169	20241112	170200	3769152792	1980	1980	1980	1980	0
170	20241112	170100	3769152792	1980	1980	1980	1980	0
171	20241112	170000	3769152792	1980	1980	1980	1980	0
172	20241112	165900	3769152792	1980	1980	1980	1980	0
173	20241112	165800	3769152792	1980	1980	1980	1980	0
174	20241112	165700	3769152792	1980	1980	1980	1980	0
175	20241112	165600	3769152792	1980	1980	1980	1980	0
176	20241112	165500	3769152792	1980	1980	1980	1980	0
177	20241112	165400	3769152792	1980	1980	1980	1980	0
178	20241112	165300	3769152792	1980	1980	1980	1980	0
179	20241112	165200	3769152792	1980	1980	1980	1980	0
180	20241112	165100	3769152792	1980	1980	1980	1980	0
181	20241112	165000	3769152792	1980	1980	1980	1980	0
182	20241112	164900	3769152792	1980	1980	1980	1980	87312
183	20241112	164800	3769152792	1980	1980	1980	1980	0
184	20241112	164700	3769152792	1980	1980	1980	1980	0
185	20241112	164600	3769152792	1980	1980	1980	1980	0
186	20241112	164500	3769152792	1980	1980	1980	1980	0
187	20241112	164400	3769152792	1980	1980	1980	1980	0
188	20241112	164300	3769152792	1980	1980	1980	1980	0
189	20241112	164200	3769152792	1980	1980	1980	1980	0
190	20241112	164100	3769152792	1980	1980	1980	1980	0
191	20241112	164000	3769152792	1980	1980	1980	1980	0
192	20241112	163900	3769152792	1980	1980	1980	1980	0
193	20241112	163800	3769152792	1980	1980	1980	1980	0
194	20241112	163700	3769152792	1980	1980	1980	1980	0
195	20241112	163600	3769152792	1980	1980	1980	1980	0
196	20241112	163500	3769152792	1980	1980	1980	1980	0
197	20241112	163400	3769152792	1980	1980	1980	1980	0
198	20241112	163300	3769152792	1980	1980	1980	1980	0
199	20241112	163200	3769152792	1980	1980	1980	1980	0
200	20241112	163100	3769152792	1980	1980	1980	1980	0
201	20241112	163000	3769152792	1980	1980	1980	1980	0
202	20241112	162900	3769152792	1980	1980	1980	1980	0
203	20241112	162800	3769152792	1980	1980	1980	1980	0
204	20241112	162700	3769152792	1980	1980	1980	1980	0
205	20241112	162600	3769152792	1980	1980	1980	1980	0
206	20241112	162500	3769152792	1980	1980	1980	1980	0
207	20241112	162400	3769152792	1980	1980	1980	1980	0
208	20241112	162300	3769152792	1980	1980	1980	1980	0
209	20241112	162200	3769152792	1980	1980	1980	1980	0
210	20241112	162100	3769152792	1980	1980	1980	1980	0
211	20241112	162000	3769152792	1980	1980	1980	1980	0
212	20241112	161900	3769152792	1980	1980	1980	1980	87312
213	20241112	161800	3769152792	1980	1980	1980	1980	0
214	20241112	161700	3769152792	1980	1980	1980	1980	0
215	20241112	161600	3769152792	1980	1980	1980	1980	0
216	20241112	161500	3769152792	1980	1980	1980	1980	0
217	20241112	161400	3769152792	1980	1980	1980	1980	0
218	20241112	161300	3769152792	1980	1980	1980	1980	0
219	20241112	161200	3769152792	1980	1980	1980	1980	0
220	20241112	161100	3769152792	1980	1980	1980	1980	0
221	20241112	161000	3769152792	1980	1980	1980	1980	0
222	20241112	160900	3769152792	1980	1980	1980	1980	0
223	20241112	160800	3769152792	1980	1980	1980	1980	0
224	20241112	160700	3769152792	1980	1980	1980	1980	0
225	20241112	160600	3769152792	1980	1980	1980	1980	0
226	20241112	160500	3769152792	1980	1980	1980	1980	0
227	20241112	160400	3769152792	1980	1980	1980	1980	0
228	20241112	160300	3769152792	1980	1980	1980	1980	0
229	20241112	160200	3769152792	1980	1980	1980	1980	0
230	20241112	160100	3769152792	1980	1980	1980	1980	0
231	20241112	160000	3769152792	1980	1980	1980	1980	0
232	20241112	155900	3769152792	1980	1980	1980	1980	0
233	20241112	155800	3769152792	1980	1980	1980	1980	0
234	20241112	155700	3769152792	1980	1980	1980	1980	0
235	20241112	155600	3769152792	1980	1980	1980	1980	0
236	20241112	155500	3769152792	1980	1980	1980	1980	0
237	20241112	155400	3769152792	1980	1980	1980	1980	0
238	20241112	155300	3769152792	1980	1980	1980	1980	0
239	20241112	155200	3769152792	1980	1980	1980	1980	0
240	20241112	155100	3769152792	1980	1980	1980	1980	0
241	20241112	155000	3769152792	1980	1980	1980	1980	0
242	20241112	154900	3769152792	1980	1980	1980	1980	87312
243	20241112	154800	3769152792	1980	1980	1980	1980	0
244	20241112	154700	3769152792	1980	1980	1980	1980	0
245	20241112	154600	3769152792	1980	1980	1980	1980	0
246	20241112	154500	3769152792	1980	1980	1980	1980	0
247	20241112	154400	3769152792	1980	1980	1980	1980	0
248	20241112	154300	3769152792	1980	1980	1980	1980	0
249	20241112	154200	3769152792	1980	1980	1980	1980	0
250	20241112	154100	3769152792	1980	1980	1980	1980	0
251	20241112	154000	3769152792	1980	1980	1980	1980	0
252	20241112	153900	3769152792	1980	1980	1980	1980	0
253	20241112	153800	3769152792	1980	1980	1980	1980	0
254	20241112	153700	3769152792	1980	1980	1980	1980	0
255	20241112	153600	3769152792	1980	1980	1980	1980	0
256	20241112	153500	3769152792	1980	1980	1980	1980	0
257	20241112	153400	3769152792	1980	1980	1980	1980	0
258	20241112	153300	3769152792	1980	1980	1980	1980	0
259	20241112	153200	3769152792	1980	1980	1980	1980	0
260	20241112	153100	3769152792	1980	1980	1980	1980	0
261	20241112	153000	3769152792	1980	1980	1980	1980	87312
262	20241112	152900	3596275032	1980	1980	1980	1980	0
263	20241112	152800	3596275032	1980	1980	1980	1980	0
264	20241112	152700	3596275032	1980	1980	1980	1980	0
265	20241112	152600	3596275032	1980	1980	1980	1980	0
266	20241112	152500	3596275032	1980	1980	1980	1980	0
267	20241112	152400	3596275032	1980	1980	1980	1980	0
268	20241112	152300	3596275032	1980	1980	1980	1980	0
269	20241112	152200	3596275032	1980	1980	1980	1980	0
270	20241112	152100	3596275032	1980	1980	1980	1980	0
271	20241112	152000	3596275032	1980	1980	1980	1980	0
272	20241112	151900	3596275032	1980	1985	1986	1980	30404
273	20241112	151800	3535986073	1984	1986	1986	1980	37201
274	20241112	151700	3462230166	1986	1987	1989	1985	22037
275	20241112	151600	3418438351	1987	1990	1990	1987	19580
276	20241112	151500	3379513610	1990	1989	1990	1989	3912
277	20241112	151400	3371732373	1988	1989	1989	1988	2482
278	20241112	151300	3366797056	1988	1991	1991	1988	9533
279	20241112	151200	3347826896	1991	1991	1992	1991	2991
280	20241112	151100	3341869409	1992	1992	1993	1992	2365
281	20241112	151000	3337158319	1992	1990	1992	1990	525
282	20241112	150900	3336113084	1991	1991	1991	1991	1363
283	20241112	150800	3333399351	1992	1994	1994	1992	532
284	20241112	150700	3332339116	1993	1994	1994	1993	1050
285	20241112	150600	3330245816	1994	1993	1994	1993	408
286	20241112	150500	3329432665	1993	1993	1993	1993	875
287	20241112	150400	3327688790	1993	1993	1994	1993	1344
288	20241112	150300	3325010179	1993	1993	1993	1992	2737
289	20241112	150200	3319556328	1992	1989	1993	1989	6635
290	20241112	150100	3306344136	1989	1990	1990	1989	2823
291	20241112	150000	3300726866	1990	1990	1991	1989	23559
292	20241112	145900	3253846801	1990	1991	1991	1990	7086
293	20241112	145800	3239745174	1991	1990	1991	1990	3084
294	20241112	145700	3233606289	1991	1991	1991	1990	944
295	20241112	145600	3231727598	1991	1992	1992	1991	157
296	20241112	145500	3231414998	1992	1991	1992	1991	1372
297	20241112	145400	3228683174	1991	1991	1991	1991	3694
298	20241112	145300	3221328420	1991	1992	1992	1991	1291
299	20241112	145200	3218758035	1991	1992	1992	1991	3624
300	20241112	145100	3211542537	1993	1991	1993	1991	13
301	20241112	145000	3211516650	1991	1992	1993	1991	4796
302	20241112	144900	3201967198	1993	1992	1993	1991	4177
303	20241112	144800	3193649275	1991	1991	1991	1991	300
304	20241112	144700	3193051975	1991	1992	1992	1991	12602
305	20241112	144600	3167961392	1991	1992	1992	1991	601
306	20241112	144500	3166764793	1992	1992	1992	1992	1000
307	20241112	144400	3164772793	1994	1994	1994	1994	0
308	20241112	144300	3164772793	1994	1992	1994	1991	3060
309	20241112	144200	3158680044	1991	1991	1995	1991	1628
310	20241112	144100	3155437966	1992	1992	1995	1991	2359
311	20241112	144000	3150736631	1991	1991	1991	1991	10181
312	20241112	143900	3130466260	1991	1993	1993	1991	6769
313	20241112	143800	3116988718	1992	1992	1992	1992	2065
314	20241112	143700	3112875238	1994	1992	1994	1992	1024
315	20241112	143600	3110835243	1992	1993	1993	1992	2
316	20241112	143500	3110831258	1993	1993	1993	1993	1
317	20241112	143400	3110829265	1993	1995	1996	1993	1967
318	20241112	143300	3106907322	1996	1994	1996	1994	5004
319	20241112	143200	3096927338	1993	1991	1993	1991	4485
320	20241112	143100	3087992209	1991	1991	1992	1991	4297
321	20241112	143000	3079436665	1992	1991	1992	1991	3265
322	20241112	142900	3072936026	1991	1991	1991	1991	2474
323	20241112	142800	3068010292	1990	1991	1992	1990	8972
324	20241112	142700	3050147847	1991	1992	1992	1991	10329
325	20241112	142600	3029572979	1993	1994	1994	1993	1817
326	20241112	142500	3025951198	1994	1994	1995	1994	5650
327	20241112	142400	3014684313	1994	1993	1996	1993	7198
328	20241112	142300	3000329282	1994	1995	1995	1992	30591
329	20241112	142200	2939346121	1996	1996	1996	1996	90
330	20241112	142100	2939166481	1995	1995	1996	1995	2002
331	20241112	142000	2935171988	1996	1996	1996	1995	5240
332	20241112	141900	2924715716	1996	1997	1997	1996	58
333	20241112	141800	2924599891	1997	1998	1998	1997	208
334	20241112	141700	2924184440	1998	1998	1998	1998	99
335	20241112	141600	2923986638	1998	1996	1998	1996	295
336	20241112	141500	2923397418	1998	1998	1998	1998	6
337	20241112	141400	2923385430	1998	1998	1998	1997	5472
338	20241112	141300	2912455674	1999	1999	2000	1998	624
339	20241112	141200	2911208898	2000	1999	2000	1999	2136
340	20241112	141100	2906936904	2000	1997	2005	1997	19437
341	20241112	141000	2868087480	1995	1993	1997	1993	3711
342	20241112	140900	2860682731	1993	1995	1995	1993	1800
343	20241112	140800	2857092330	1996	1993	1996	1992	6138
344	20241112	140700	2844855965	1993	1993	1994	1993	1117
345	20241112	140600	2842629676	1994	1994	1994	1994	1611
346	20241112	140500	2839417342	1994	1994	1994	1994	230
347	20241112	140400	2838958722	1994	1994	1994	1994	123
348	20241112	140300	2838713460	1994	1993	1994	1993	1582
349	20241112	140200	2835559847	1994	1994	1994	1994	1187
350	20241112	140100	2833192969	1994	1994	1994	1994	2126
351	20241112	140000	2828953725	1994	1996	1997	1994	26
352	20241112	135900	2828901835	1994	1995	1997	1994	817
353	20241112	135800	2827271671	1995	1995	1995	1995	581
354	20241112	135700	2826112576	1995	1997	1997	1995	200
355	20241112	135600	2825713376	1995	1997	1997	1995	1759
356	20241112	135500	2822201197	1995	1995	1997	1995	54
357	20241112	135400	2822093459	1995	1996	1997	1994	1525
358	20241112	135300	2819051051	1994	1994	1994	1994	815
359	20241112	135200	2817425941	1994	1994	1994	1993	780
360	20241112	135100	2815870900	1994	1994	1994	1994	2044
361	20241112	135000	2811795164	1994	1994	1994	1993	449
362	20241112	134900	2810899957	1994	1994	1995	1994	2042
363	20241112	134800	2806827389	1995	1994	1995	1993	11777
364	20241112	134700	2783354280	1994	1994	1994	1994	1217
365	20241112	134600	2780927582	1995	1996	1996	1995	1416
366	20241112	134500	2778102660	1997	1995	1997	1995	1102
367	20241112	134400	2775903166	1995	1994	1996	1994	8190
368	20241112	134300	2759558296	1994	1993	1994	1993	925
369	20241112	134200	2757714761	1993	1995	1995	1993	3655
370	20241112	134100	2750425874	1994	1996	1996	1994	610
371	20241112	134000	2749209297	1996	1996	1996	1996	6
372	20241112	133900	2749197321	1996	1994	1998	1994	840
373	20241112	133800	2747521300	1995	1996	1996	1995	1773
374	20241112	133700	2743984095	1997	1997	1997	1997	103
375	20241112	133600	2743778404	1997	2000	2000	1997	630
376	20241112	133500	2742519946	2000	1999	2000	1999	5
377	20241112	133400	2742509950	1995	2000	2000	1995	516
378	20241112	133300	2741479855	2000	2000	2000	2000	583
379	20241112	133200	2740313855	2005	2000	2005	2000	420
380	20241112	133100	2739471760	2005	2000	2005	2000	301
381	20241112	133000	2738869755	2000	1996	2000	1995	4632
382	20241112	132900	2729621596	1997	1995	1997	1995	2122
383	20241112	132800	2725388160	1995	1993	1995	1993	453
384	20241112	132700	2724485329	1993	1992	1993	1992	880
385	20241112	132600	2722731769	1993	1992	1993	1992	3348
386	20241112	132500	2716062263	1993	1994	1995	1993	707
387	20241112	132400	2714653126	1993	1996	1996	1993	11292
388	20241112	132300	2692131304	1996	1996	1997	1996	1308
389	20241112	132200	2689520433	1996	1996	1996	1996	383
390	20241112	132100	2688755965	1996	1996	1997	1995	2034
391	20241112	132000	2684697633	1997	1997	1997	1997	0
392	20241112	131900	2684697633	1997	1996	1997	1995	10090
393	20241112	131800	2664567613	1997	1997	1997	1997	27
394	20241112	131700	2664513694	1998	1997	1998	1997	507
395	20241112	131600	2663501142	1997	1997	1997	1997	95
396	20241112	131500	2663311427	1997	1996	1997	1996	897
397	20241112	131400	2661520908	1996	1996	1997	1996	2838
398	20241112	131300	2655856258	1996	1997	1997	1996	919
399	20241112	131200	2654021082	1998	1998	1999	1996	382
400	20241112	131100	2653258307	1995	1998	1998	1995	5114
401	20241112	131000	2643048900	1998	1998	1999	1998	808
402	20241112	130900	2641434393	1999	2000	2000	1999	135
403	20241112	130800	2641164498	2000	2005	2005	2000	7
404	20241112	130700	2641150473	2005	2000	2005	1998	219
405	20241112	130600	2640712579	2000	2000	2000	2000	1551
406	20241112	130500	2637610579	2000	2000	2000	2000	1
407	20241112	130400	2637608579	2005	2005	2005	2005	55
408	20241112	130300	2637498304	2005	2005	2005	1993	10401
409	20241112	130200	2616728136	2005	2005	2010	2005	6461
410	20241112	130100	2603768821	2005	2000	2005	2000	985
411	20241112	130000	2601798811	2000	2005	2005	2000	155
412	20241112	125900	2601488791	2005	1997	2005	1997	4667
413	20241112	125800	2592155105	1998	1997	1998	1997	401
414	20241112	125700	2591354207	1997	1996	1998	1996	521
415	20241112	125600	2590314260	1998	1995	1998	1995	818
416	20241112	125500	2588682335	1995	1994	1995	1993	2943
417	20241112	125400	2582814023	1995	1995	1998	1995	19123
418	20241112	125300	2544663603	1996	1998	1998	1996	3146
419	20241112	125200	2538382503	1998	1999	1999	1998	655
420	20241112	125100	2537073437	1999	1998	2000	1998	1010
421	20241112	125000	2535054547	1998	1998	1999	1998	1096
422	20241112	124900	2532863932	1998	1998	1999	1998	108
423	20241112	124800	2532648043	1999	1997	1999	1996	4957
424	20241112	124700	2522752770	1997	1998	1998	1997	3469
425	20241112	124600	2515824411	1999	2000	2000	1997	24329
426	20241112	124500	2467202734	1999	2000	2000	1999	868
427	20241112	124400	2465467310	2000	2000	2000	2000	7264
428	20241112	124300	2450939310	2005	2005	2005	2000	3015
429	20241112	124200	2444909235	2000	2000	2005	2000	1782
430	20241112	124100	2441345225	2005	2005	2005	2005	8
431	20241112	124000	2441329185	2005	2005	2005	2005	47
432	20241112	123900	2441234950	2000	2000	2005	2000	13969
433	20241112	123800	2413277090	2000	2005	2005	2000	78
434	20241112	123700	2413120705	2005	2005	2005	2005	600
435	20241112	123600	2411917705	2005	2005	2005	2000	3142
436	20241112	123500	2405622995	2010	2010	2010	2010	2000
437	20241112	123400	2401602995	2010	2005	2010	2000	485
438	20241112	123300	2400630550	2005	2000	2005	2000	1534
439	20241112	123200	2397556400	2005	2005	2005	2005	1122
440	20241112	123100	2395306790	2005	2005	2010	2005	2134
441	20241112	123000	2391028100	2010	2010	2010	2005	37
442	20241112	122900	2390953755	2010	2010	2010	2010	2
443	20241112	122800	2390949735	2010	2010	2010	2010	2
444	20241112	122700	2390945715	2010	2005	2010	2005	5060
445	20241112	122600	2380800335	2005	2005	2005	2005	2
446	20241112	122500	2380796325	2000	2000	2005	2000	381
447	20241112	122400	2380034320	2005	2000	2005	2000	835
448	20241112	122300	2378364270	2005	2000	2005	2000	282
449	20241112	122200	2377800255	2005	2005	2005	2000	32364
450	20241112	122100	2313003660	2005	2010	2010	2005	201
451	20241112	122000	2312600650	2010	2015	2015	2010	69
452	20241112	121900	2312461955	2015	2010	2015	2010	2013
453	20241112	121800	2308415810	2015	2015	2015	2015	501
454	20241112	121700	2307406295	2010	2010	2010	2010	755
455	20241112	121600	2305888745	2015	2010	2015	2010	217
456	20241112	121500	2305452565	2010	2010	2010	2010	2932
457	20241112	121400	2299559245	2010	2010	2010	2010	280
458	20241112	121300	2298996445	2015	2015	2015	2015	37
459	20241112	121200	2298921890	2015	2010	2015	2010	1002
460	20241112	121100	2296907865	2015	2010	2015	2010	560
461	20241112	121000	2295782140	2015	2010	2015	2010	948
462	20241112	120900	2293876655	2015	2020	2020	2010	48
463	20241112	120800	2293779875	2010	2020	2020	2010	9631
464	20241112	120700	2274419855	2015	2010	2015	2010	1871
465	20241112	120600	2270653290	2010	2010	2015	2010	1038
466	20241112	120500	2268566870	2015	2015	2015	2015	10
467	20241112	120400	2268546720	2015	2015	2015	2015	21
468	20241112	120300	2268504405	2010	2015	2020	2010	338
469	20241112	120200	2267824720	2020	2020	2020	2020	0
470	20241112	120100	2267824720	2020	2010	2020	2010	550
471	20241112	120000	2266719190	2015	2015	2015	2015	0
472	20241112	115900	2266719190	2015	2015	2015	2010	689
473	20241112	115800	2265332105	2020	2020	2020	2020	3
474	20241112	115700	2265326045	2020	2015	2020	2015	4844
475	20241112	115600	2255565305	2010	2010	2010	2010	1000
476	20241112	115500	2253555305	2010	2015	2015	2010	1497
477	20241112	115400	2250546300	2015	2015	2015	2015	4502
478	20241112	115300	2241474770	2010	2010	2010	2005	6299
479	20241112	115200	2228834875	2010	2010	2010	2010	1041
480	20241112	115100	2226742465	2010	2010	2010	2005	1344
481	20241112	115000	2224042420	2010	2010	2010	2010	4345
482	20241112	114900	2215308970	2010	2010	2010	2010	67
483	20241112	114800	2215174300	2015	2010	2015	2010	526
484	20241112	114700	2214114540	2020	2015	2020	2010	244
485	20241112	114600	2213623065	2015	2015	2015	2015	727
486	20241112	114500	2212158160	2020	2015	2020	2015	4
487	20241112	114400	2212150085	2020	2020	2020	2015	23
488	20241112	114300	2212103630	2020	2015	2025	2010	8676
489	20241112	114200	2194596855	2015	2015	2015	2010	402
490	20241112	114100	2193788325	2010	2010	2015	2010	1392
491	20241112	114000	2190990350	2010	2005	2010	2005	2171
492	20241112	113900	2186627245	2005	2005	2005	2005	855
493	20241112	113800	2184912970	2005	2010	2010	2005	6041
494	20241112	113700	2172797000	2005	2010	2010	2005	3260
495	20241112	113600	2166260690	2010	2005	2010	2005	9650
496	20241112	113500	2146912190	2005	2005	2010	2005	5281
497	20241112	113400	2136323780	2005	2015	2015	2005	4146
498	20241112	113300	2128008740	2010	2015	2015	2010	3857
499	20241112	113200	2120255415	2015	2015	2015	2015	503
500	20241112	113100	2119241870	2015	2015	2015	2015	6325
501	20241112	113000	2106496995	2015	2015	2015	2010	2050
502	20241112	112900	2102376475	2015	2015	2015	2015	0
503	20241112	112800	2102376475	2015	2010	2015	2005	14829
504	20241112	112700	2072631515	2010	2010	2010	2010	868
505	20241112	112600	2070886835	2010	2010	2015	2010	1105
506	20241112	112500	2068665760	2010	2015	2015	2010	212
507	20241112	112400	2068239510	2020	2015	2020	2015	3901
508	20241112	112300	2060378990	2010	2010	2010	2010	3745
509	20241112	112200	2052851540	2010	2015	2015	2010	49
510	20241112	112100	2052752810	2015	2010	2015	2010	480
511	20241112	112000	2051787010	2015	2010	2015	2010	1013
512	20241112	111900	2049750815	2015	2010	2015	2010	479
513	20241112	111800	2048787775	2015	2015	2015	2015	23
514	20241112	111700	2048741430	2010	2015	2015	2010	121
515	20241112	111600	2048498165	2015	2015	2015	2015	263
516	20241112	111500	2047968220	2010	2010	2020	2010	2078
517	20241112	111400	2043787290	2020	2015	2020	2015	30
518	20241112	111300	2043726820	2015	2005	2015	2005	359
519	20241112	111200	2043006235	2005	2015	2015	2005	6892
520	20241112	111100	2029166555	2015	2015	2020	2010	2555
521	20241112	111000	2024022400	2010	2015	2015	2010	2672
522	20241112	110900	2018639715	2015	2015	2015	2015	100
523	20241112	110800	2018438215	2015	2015	2020	2010	2216
524	20241112	110700	2013981495	2015	2015	2015	2015	0
525	20241112	110600	2013981495	2015	2015	2015	2015	1089
526	20241112	110500	2011787160	2015	2020	2020	2015	16
527	20241112	110400	2011754860	2020	2020	2020	2015	1286
528	20241112	110300	2009163355	2015	2015	2015	2015	0
529	20241112	110200	2009163355	2015	2015	2015	2015	514
530	20241112	110100	2008127645	2015	2020	2020	2015	1513
531	20241112	110000	2005074335	2020	2015	2020	2015	313
532	20241112	105900	2004443480	2015	2015	2020	2015	249
533	20241112	105800	2003941740	2010	2010	2015	2010	529
534	20241112	105700	2002877450	2015	2015	2015	2010	1920
535	20241112	105600	1999008750	2010	2020	2020	2010	2735
536	20241112	105500	1993508885	2020	2020	2020	2015	217
537	20241112	105400	1993070550	2020	2015	2020	2005	11961
538	20241112	105300	1969026820	2015	2015	2015	2015	685
539	20241112	105200	1967646545	2015	2025	2025	2015	7334
540	20241112	105100	1952827780	2030	2030	2030	2025	12506
541	20241112	105000	1927480500	2030	2030	2040	2030	2732
542	20241112	104900	1921932345	2035	2035	2035	2035	906
543	20241112	104800	1920088635	2035	2030	2035	2030	1037
544	20241112	104700	1917983275	2030	2035	2035	2030	5103
545	20241112	104600	1907615950	2040	2045	2050	2040	7397
546	20241112	104500	1892525265	2050	2045	2050	2040	7272
547	20241112	104400	1877654945	2045	2045	2045	2040	1300
548	20241112	104300	1874996450	2040	2040	2050	2040	8468
549	20241112	104200	1857696835	2040	2035	2040	2035	837
550	20241112	104100	1855990425	2040	2040	2040	2035	3489
551	20241112	104000	1848883365	2040	2040	2045	2035	4618
552	20241112	103900	1839463035	2040	2040	2040	2035	10990
553	20241112	103800	1817078355	2035	2035	2040	2030	5016
554	20241112	103700	1806874205	2030	2025	2035	2025	5637
555	20241112	103600	1795431345	2030	2025	2030	2025	7005
556	20241112	103500	1781241195	2025	2020	2025	2015	4554
557	20241112	103400	1772037305	2020	2020	2025	2015	12457
558	20241112	103300	1746876395	2015	2015	2020	2010	4405
559	20241112	103200	1738000395	2015	2005	2015	2005	11736
560	20241112	103100	1714415140	2010	2005	2010	2005	887
561	20241112	103000	1712636690	2010	2005	2010	2005	7670
562	20241112	102900	1697254625	2000	2000	2005	2000	5958
563	20241112	102800	1685331100	2000	2005	2005	2000	6367
564	20241112	102700	1672596850	2000	2005	2005	2000	7734
565	20241112	102600	1657111215	2000	2005	2010	2000	3353
566	20241112	102500	1650404500	2005	2010	2010	2005	13377
567	20241112	102400	1623567440	2010	2010	2010	2010	2532
568	20241112	102300	1618478120	2010	2010	2010	2010	12366
569	20241112	102200	1593622460	2010	2010	2010	2010	2020
570	20241112	102100	1589562260	2010	2010	2015	2010	5584
571	20241112	102000	1578338345	2020	2020	2020	2015	4278
572	20241112	101900	1569712035	2020	2015	2020	2010	1557
573	20241112	101800	1566574670	2010	2010	2015	2005	2198
574	20241112	101700	1562155695	2010	2010	2015	2010	2026
575	20241112	101600	1558080885	2015	2020	2020	2015	5914
576	20241112	101500	1546163335	2020	2020	2020	2015	1833
577	20241112	101400	1542465675	2020	2015	2020	2015	3770
578	20241112	101300	1534866440	2015	2015	2015	2010	3461
579	20241112	101200	1527902525	2020	2015	2020	2010	4384
580	20241112	101100	1519071290	2015	2020	2020	2010	8618
581	20241112	101000	1501736855	2020	2015	2020	2015	3718
582	20241112	100900	1494240865	2015	2020	2020	2015	2492
583	20241112	100800	1489219445	2010	2010	2020	2010	5766
584	20241112	100700	1477611555	2015	2015	2015	2010	660
585	20241112	100600	1476281805	2015	2010	2015	2010	8876
586	20241112	100500	1458436770	2010	2010	2015	2005	9544
587	20241112	100400	1439241630	2010	2000	2010	1996	17798
588	20241112	100300	1403637707	2005	2005	2005	2000	2723
589	20241112	100200	1398190642	2005	2000	2005	2000	473
590	20241112	100100	1397243327	2000	2000	2005	2000	8763
591	20241112	100000	1379703237	2000	2010	2010	2000	3794
592	20241112	095900	1372090277	2010	2000	2010	1998	18715
593	20241112	095800	1334544321	2000	2000	2005	1998	1506
594	20241112	095700	1331532610	2005	1996	2005	1996	2037
595	20241112	095600	1327457995	1997	1999	2005	1995	2679
596	20241112	095500	1322108282	2000	2000	2010	2000	5776
597	20241112	095400	1310556092	2005	2005	2005	2000	6128
598	20241112	095300	1298276207	2010	1992	2010	1992	19714
599	20241112	095200	1258808322	1993	1993	1993	1991	11564
600	20241112	095100	1235774080	1993	1993	1993	1992	10212
601	20241112	095000	1215431557	1993	1996	1997	1993	4125
602	20241112	094900	1207204969	1996	1993	1996	1993	3695
603	20241112	094800	1199832938	1993	1991	1996	1991	5030
604	20241112	094700	1189815101	1991	1997	1997	1991	16995
605	20241112	094600	1155955203	1994	1994	1996	1994	1176
606	20241112	094500	1153609275	1994	1994	1997	1991	24322
607	20241112	094400	1105166711	1994	1997	1997	1994	2021
608	20241112	094300	1101136037	1998	2000	2000	1995	5658
609	20241112	094200	1089833085	2005	1998	2005	1998	6265
610	20241112	094100	1077309107	1998	1995	1999	1994	2441
611	20241112	094000	1072433908	1994	1993	1995	1993	1158
612	20241112	093900	1070125904	1993	1998	2000	1993	3147
613	20241112	093800	1063846224	1994	1998	1999	1994	1503
614	20241112	093700	1060847662	1999	1999	1999	1993	10313
615	20241112	093600	1040263107	1999	1996	1999	1996	2067
616	20241112	093500	1036136211	1996	1998	1999	1996	3226
617	20241112	093400	1029696607	1996	1995	1999	1993	3026
618	20241112	093300	1023658147	1993	1992	1995	1991	8408
619	20241112	093200	1006901352	1992	1992	1992	1989	4714
620	20241112	093100	997520426	1992	1993	1995	1989	14565
621	20241112	093000	968524788	1995	1996	1996	1993	19117
622	20241112	092900	930408784	1997	2000	2005	1997	5560
623	20241112	092800	919292201	2000	1998	2005	1997	1971
624	20241112	092700	915350656	2000	1995	2000	1995	25373
625	20241112	092600	864666894	1994	1993	1995	1990	25999
626	20241112	092500	812893002	1993	1998	1998	1993	25377
627	20241112	092400	762256386	1999	2005	2005	1998	70441
628	20241112	092300	621332680	2005	2010	2010	2005	12220
629	20241112	092200	596826430	2010	2010	2010	2005	16009
630	20241112	092100	564658725	2010	2015	2015	2010	12374
631	20241112	092000	539777115	2015	2015	2015	2015	664
632	20241112	091900	538439155	2015	2020	2020	2015	7511
633	20241112	091800	523303235	2020	2015	2020	2010	8283
634	20241112	091700	506637095	2015	2015	2020	2015	9244
635	20241112	091600	488002575	2015	2015	2020	2010	9868
636	20241112	091500	468143720	2010	2020	2020	2010	9176
637	20241112	091400	449654380	2020	2015	2025	2015	5123
638	20241112	091300	439316910	2020	2025	2025	2015	10966
639	20241112	091200	417204550	2015	2015	2020	2015	13832
640	20241112	091100	389322230	2015	2020	2020	2015	5519
641	20241112	091000	378189985	2020	2015	2020	2010	22777
642	20241112	090900	332334720	2015	2015	2020	2010	34993
643	20241112	090800	261796980	2010	2025	2025	2010	31797
644	20241112	090700	197730780	2025	2035	2035	2015	25671
645	20241112	090600	145763925	2035	2040	2040	2035	3069
646	20241112	090500	139518150	2035	2045	2050	2035	10285
647	20241112	090400	118545325	2050	2055	2055	2045	12734
648	20241112	090300	92400815	2060	2060	2060	2050	5059
649	20241112	090200	82012750	2060	2065	2065	2060	1678
650	20241112	090100	78555330	2070	2070	2070	2050	17144
651	20241112	090000	43284955	2070	2075	2075	2060	19982