KissMeData/133750/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	200600	90442182	1998	1998	1998	1998	151
3	20241025	200500	90442182	1998	1998	1998	1998	0
4	20241025	200400	90442182	1998	1998	1998	1998	0
5	20241025	200300	90442182	1998	1998	1998	1998	0
6	20241025	200200	90442182	1998	1998	1998	1998	0
7	20241025	200100	90442182	1998	1998	1998	1998	0
8	20241025	200000	90442182	1998	1998	1998	1998	0
9	20241025	195900	90442182	1998	1998	1998	1998	0
10	20241025	195800	90442182	1998	1998	1998	1998	0
11	20241025	195700	90442182	1998	1998	1998	1998	0
12	20241025	195600	90442182	1998	1998	1998	1998	0
13	20241025	195500	90442182	1998	1998	1998	1998	0
14	20241025	195400	90442182	1998	1998	1998	1998	0
15	20241025	195300	90442182	1998	1998	1998	1998	0
16	20241025	195200	90442182	1998	1998	1998	1998	0
17	20241025	195100	90442182	1998	1998	1998	1998	0
18	20241025	195000	90442182	1998	1998	1998	1998	0
19	20241025	194900	90442182	1998	1998	1998	1998	0
20	20241025	194800	90442182	1998	1998	1998	1998	0
21	20241025	194700	90442182	1998	1998	1998	1998	0
22	20241025	194600	90442182	1998	1998	1998	1998	0
23	20241025	194500	90442182	1998	1998	1998	1998	0
24	20241025	194400	90442182	1998	1998	1998	1998	0
25	20241025	194300	90442182	1998	1998	1998	1998	0
26	20241025	194200	90442182	1998	1998	1998	1998	0
27	20241025	194100	90442182	1998	1998	1998	1998	0
28	20241025	194000	90442182	1998	1998	1998	1998	0
29	20241025	193900	90442182	1998	1998	1998	1998	0
30	20241025	193800	90442182	1998	1998	1998	1998	0
31	20241025	193700	90442182	1998	1998	1998	1998	0
32	20241025	193600	90442182	1998	1998	1998	1998	151
33	20241025	193500	90442182	1998	1998	1998	1998	0
34	20241025	193400	90442182	1998	1998	1998	1998	0
35	20241025	193300	90442182	1998	1998	1998	1998	0
36	20241025	193200	90442182	1998	1998	1998	1998	0
37	20241025	193100	90442182	1998	1998	1998	1998	0
38	20241025	193000	90442182	1998	1998	1998	1998	0
39	20241025	192900	90442182	1998	1998	1998	1998	0
40	20241025	192800	90442182	1998	1998	1998	1998	0
41	20241025	192700	90442182	1998	1998	1998	1998	0
42	20241025	192600	90442182	1998	1998	1998	1998	0
43	20241025	192500	90442182	1998	1998	1998	1998	0
44	20241025	192400	90442182	1998	1998	1998	1998	0
45	20241025	192300	90442182	1998	1998	1998	1998	0
46	20241025	192200	90442182	1998	1998	1998	1998	0
47	20241025	192100	90442182	1998	1998	1998	1998	0
48	20241025	192000	90442182	1998	1998	1998	1998	0
49	20241025	191900	90442182	1998	1998	1998	1998	0
50	20241025	191800	90442182	1998	1998	1998	1998	0
51	20241025	191700	90442182	1998	1998	1998	1998	0
52	20241025	191600	90442182	1998	1998	1998	1998	0
53	20241025	191500	90442182	1998	1998	1998	1998	0
54	20241025	191400	90442182	1998	1998	1998	1998	0
55	20241025	191300	90442182	1998	1998	1998	1998	0
56	20241025	191200	90442182	1998	1998	1998	1998	0
57	20241025	191100	90442182	1998	1998	1998	1998	0
58	20241025	191000	90442182	1998	1998	1998	1998	0
59	20241025	190900	90442182	1998	1998	1998	1998	0
60	20241025	190800	90442182	1998	1998	1998	1998	0
61	20241025	190700	90442182	1998	1998	1998	1998	0
62	20241025	190600	90442182	1998	1998	1998	1998	151
63	20241025	190500	90442182	1998	1998	1998	1998	0
64	20241025	190400	90442182	1998	1998	1998	1998	0
65	20241025	190300	90442182	1998	1998	1998	1998	0
66	20241025	190200	90442182	1998	1998	1998	1998	0
67	20241025	190100	90442182	1998	1998	1998	1998	0
68	20241025	190000	90442182	1998	1998	1998	1998	0
69	20241025	185900	90442182	1998	1998	1998	1998	0
70	20241025	185800	90442182	1998	1998	1998	1998	0
71	20241025	185700	90442182	1998	1998	1998	1998	0
72	20241025	185600	90442182	1998	1998	1998	1998	0
73	20241025	185500	90442182	1998	1998	1998	1998	0
74	20241025	185400	90442182	1998	1998	1998	1998	0
75	20241025	185300	90442182	1998	1998	1998	1998	0
76	20241025	185200	90442182	1998	1998	1998	1998	0
77	20241025	185100	90442182	1998	1998	1998	1998	0
78	20241025	185000	90442182	1998	1998	1998	1998	0
79	20241025	184900	90442182	1998	1998	1998	1998	0
80	20241025	184800	90442182	1998	1998	1998	1998	0
81	20241025	184700	90442182	1998	1998	1998	1998	0
82	20241025	184600	90442182	1998	1998	1998	1998	0
83	20241025	184500	90442182	1998	1998	1998	1998	0
84	20241025	184400	90442182	1998	1998	1998	1998	0
85	20241025	184300	90442182	1998	1998	1998	1998	0
86	20241025	184200	90442182	1998	1998	1998	1998	0
87	20241025	184100	90442182	1998	1998	1998	1998	0
88	20241025	184000	90442182	1998	1998	1998	1998	0
89	20241025	183900	90442182	1998	1998	1998	1998	0
90	20241025	183800	90442182	1998	1998	1998	1998	0
91	20241025	183700	90442182	1998	1998	1998	1998	0
92	20241025	183600	90442182	1998	1998	1998	1998	151
93	20241025	183500	90442182	1998	1998	1998	1998	0
94	20241025	183400	90442182	1998	1998	1998	1998	0
95	20241025	183300	90442182	1998	1998	1998	1998	0
96	20241025	183200	90442182	1998	1998	1998	1998	0
97	20241025	183100	90442182	1998	1998	1998	1998	0
98	20241025	183000	90442182	1998	1998	1998	1998	0
99	20241025	182900	90442182	1998	1998	1998	1998	0
100	20241025	182800	90442182	1998	1998	1998	1998	0
101	20241025	182700	90442182	1998	1998	1998	1998	0
102	20241025	182600	90442182	1998	1998	1998	1998	0
103	20241025	182500	90442182	1998	1998	1998	1998	0
104	20241025	182400	90442182	1998	1998	1998	1998	0
105	20241025	182300	90442182	1998	1998	1998	1998	0
106	20241025	182200	90442182	1998	1998	1998	1998	0
107	20241025	182100	90442182	1998	1998	1998	1998	0
108	20241025	182000	90442182	1998	1998	1998	1998	0
109	20241025	181900	90442182	1998	1998	1998	1998	0
110	20241025	181800	90442182	1998	1998	1998	1998	0
111	20241025	181700	90442182	1998	1998	1998	1998	0
112	20241025	181600	90442182	1998	1998	1998	1998	0
113	20241025	181500	90442182	1998	1998	1998	1998	0
114	20241025	181400	90442182	1998	1998	1998	1998	0
115	20241025	181300	90442182	1998	1998	1998	1998	0
116	20241025	181200	90442182	1998	1998	1998	1998	0
117	20241025	181100	90442182	1998	1998	1998	1998	0
118	20241025	181000	90442182	1998	1998	1998	1998	0
119	20241025	180900	90442182	1998	1998	1998	1998	0
120	20241025	180800	90442182	1998	1998	1998	1998	0
121	20241025	180700	90442182	1998	1998	1998	1998	0
122	20241025	180600	90442182	1998	1998	1998	1998	151
123	20241025	180500	90442182	1998	1998	1998	1998	0
124	20241025	180400	90442182	1998	1998	1998	1998	0
125	20241025	180300	90442182	1998	1998	1998	1998	0
126	20241025	180200	90442182	1998	1998	1998	1998	0
127	20241025	180100	90442182	1998	1998	1998	1998	0
128	20241025	180000	90442182	1998	1998	1998	1998	0
129	20241025	175900	90442182	1998	1998	1998	1998	0
130	20241025	175800	90442182	1998	1998	1998	1998	0
131	20241025	175700	90442182	1998	1998	1998	1998	0
132	20241025	175600	90442182	1998	1998	1998	1998	0
133	20241025	175500	90442182	1998	1998	1998	1998	0
134	20241025	175400	90442182	1998	1998	1998	1998	0
135	20241025	175300	90442182	1998	1998	1998	1998	0
136	20241025	175200	90442182	1998	1998	1998	1998	0
137	20241025	175100	90442182	1998	1998	1998	1998	0
138	20241025	175000	90442182	1998	1998	1998	1998	0
139	20241025	174900	90442182	1998	1998	1998	1998	0
140	20241025	174800	90442182	1998	1998	1998	1998	0
141	20241025	174700	90442182	1998	1998	1998	1998	0
142	20241025	174600	90442182	1998	1998	1998	1998	0
143	20241025	174500	90442182	1998	1998	1998	1998	0
144	20241025	174400	90442182	1998	1998	1998	1998	0
145	20241025	174300	90442182	1998	1998	1998	1998	0
146	20241025	174200	90442182	1998	1998	1998	1998	0
147	20241025	174100	90442182	1998	1998	1998	1998	0
148	20241025	174000	90442182	1998	1998	1998	1998	0
149	20241025	173900	90442182	1998	1998	1998	1998	0
150	20241025	173800	90442182	1998	1998	1998	1998	0
151	20241025	173700	90442182	1998	1998	1998	1998	0
152	20241025	173600	90442182	1998	1998	1998	1998	151
153	20241025	173500	90442182	1998	1998	1998	1998	0
154	20241025	173400	90442182	1998	1998	1998	1998	0
155	20241025	173300	90442182	1998	1998	1998	1998	0
156	20241025	173200	90442182	1998	1998	1998	1998	0
157	20241025	173100	90442182	1998	1998	1998	1998	0
158	20241025	173000	90442182	1998	1998	1998	1998	0
159	20241025	172900	90442182	1998	1998	1998	1998	0
160	20241025	172800	90442182	1998	1998	1998	1998	0
161	20241025	172700	90442182	1998	1998	1998	1998	0
162	20241025	172600	90442182	1998	1998	1998	1998	0
163	20241025	172500	90442182	1998	1998	1998	1998	0
164	20241025	172400	90442182	1998	1998	1998	1998	0
165	20241025	172300	90442182	1998	1998	1998	1998	0
166	20241025	172200	90442182	1998	1998	1998	1998	0
167	20241025	172100	90442182	1998	1998	1998	1998	0
168	20241025	172000	90442182	1998	1998	1998	1998	0
169	20241025	171900	90442182	1998	1998	1998	1998	0
170	20241025	171800	90442182	1998	1998	1998	1998	0
171	20241025	171700	90442182	1998	1998	1998	1998	0
172	20241025	171600	90442182	1998	1998	1998	1998	0
173	20241025	171500	90442182	1998	1998	1998	1998	0
174	20241025	171400	90442182	1998	1998	1998	1998	0
175	20241025	171300	90442182	1998	1998	1998	1998	0
176	20241025	171200	90442182	1998	1998	1998	1998	0
177	20241025	171100	90442182	1998	1998	1998	1998	0
178	20241025	171000	90442182	1998	1998	1998	1998	0
179	20241025	170900	90442182	1998	1998	1998	1998	0
180	20241025	170800	90442182	1998	1998	1998	1998	0
181	20241025	170700	90442182	1998	1998	1998	1998	0
182	20241025	170600	90442182	1998	1998	1998	1998	151
183	20241025	170500	90442182	1998	1998	1998	1998	0
184	20241025	170400	90442182	1998	1998	1998	1998	0
185	20241025	170300	90442182	1998	1998	1998	1998	0
186	20241025	170200	90442182	1998	1998	1998	1998	0
187	20241025	170100	90442182	1998	1998	1998	1998	0
188	20241025	170000	90442182	1998	1998	1998	1998	0
189	20241025	165900	90442182	1998	1998	1998	1998	0
190	20241025	165800	90442182	1998	1998	1998	1998	0
191	20241025	165700	90442182	1998	1998	1998	1998	0
192	20241025	165600	90442182	1998	1998	1998	1998	0
193	20241025	165500	90442182	1998	1998	1998	1998	0
194	20241025	165400	90442182	1998	1998	1998	1998	0
195	20241025	165300	90442182	1998	1998	1998	1998	0
196	20241025	165200	90442182	1998	1998	1998	1998	0
197	20241025	165100	90442182	1998	1998	1998	1998	0
198	20241025	165000	90442182	1998	1998	1998	1998	0
199	20241025	164900	90442182	1998	1998	1998	1998	0
200	20241025	164800	90442182	1998	1998	1998	1998	0
201	20241025	164700	90442182	1998	1998	1998	1998	0
202	20241025	164600	90442182	1998	1998	1998	1998	0
203	20241025	164500	90442182	1998	1998	1998	1998	0
204	20241025	164400	90442182	1998	1998	1998	1998	0
205	20241025	164300	90442182	1998	1998	1998	1998	0
206	20241025	164200	90442182	1998	1998	1998	1998	0
207	20241025	164100	90442182	1998	1998	1998	1998	0
208	20241025	164000	90442182	1998	1998	1998	1998	0
209	20241025	163900	90442182	1998	1998	1998	1998	0
210	20241025	163800	90442182	1998	1998	1998	1998	0
211	20241025	163700	90442182	1998	1998	1998	1998	0
212	20241025	163600	90442182	1998	1998	1998	1998	151
213	20241025	163500	90442182	1998	1998	1998	1998	0
214	20241025	163400	90442182	1998	1998	1998	1998	0
215	20241025	163300	90442182	1998	1998	1998	1998	0
216	20241025	163200	90442182	1998	1998	1998	1998	0
217	20241025	163100	90442182	1998	1998	1998	1998	0
218	20241025	163000	90442182	1998	1998	1998	1998	0
219	20241025	162900	90442182	1998	1998	1998	1998	0
220	20241025	162800	90442182	1998	1998	1998	1998	0
221	20241025	162700	90442182	1998	1998	1998	1998	0
222	20241025	162600	90442182	1998	1998	1998	1998	0
223	20241025	162500	90442182	1998	1998	1998	1998	0
224	20241025	162400	90442182	1998	1998	1998	1998	0
225	20241025	162300	90442182	1998	1998	1998	1998	0
226	20241025	162200	90442182	1998	1998	1998	1998	0
227	20241025	162100	90442182	1998	1998	1998	1998	0
228	20241025	162000	90442182	1998	1998	1998	1998	0
229	20241025	161900	90442182	1998	1998	1998	1998	0
230	20241025	161800	90442182	1998	1998	1998	1998	0
231	20241025	161700	90442182	1998	1998	1998	1998	0
232	20241025	161600	90442182	1998	1998	1998	1998	0
233	20241025	161500	90442182	1998	1998	1998	1998	0
234	20241025	161400	90442182	1998	1998	1998	1998	0
235	20241025	161300	90442182	1998	1998	1998	1998	0
236	20241025	161200	90442182	1998	1998	1998	1998	0
237	20241025	161100	90442182	1998	1998	1998	1998	0
238	20241025	161000	90442182	1998	1998	1998	1998	0
239	20241025	160900	90442182	1998	1998	1998	1998	0
240	20241025	160800	90442182	1998	1998	1998	1998	0
241	20241025	160700	90442182	1998	1998	1998	1998	0
242	20241025	160600	90442182	1998	1998	1998	1998	151
243	20241025	160500	90442182	1998	1998	1998	1998	0
244	20241025	160400	90442182	1998	1998	1998	1998	0
245	20241025	160300	90442182	1998	1998	1998	1998	0
246	20241025	160200	90442182	1998	1998	1998	1998	0
247	20241025	160100	90442182	1998	1998	1998	1998	0
248	20241025	160000	90442182	1998	1998	1998	1998	0
249	20241025	155900	90442182	1998	1998	1998	1998	0
250	20241025	155800	90442182	1998	1998	1998	1998	0
251	20241025	155700	90442182	1998	1998	1998	1998	0
252	20241025	155600	90442182	1998	1998	1998	1998	0
253	20241025	155500	90442182	1998	1998	1998	1998	0
254	20241025	155400	90442182	1998	1998	1998	1998	0
255	20241025	155300	90442182	1998	1998	1998	1998	0
256	20241025	155200	90442182	1998	1998	1998	1998	0
257	20241025	155100	90442182	1998	1998	1998	1998	0
258	20241025	155000	90442182	1998	1998	1998	1998	0
259	20241025	154900	90442182	1998	1998	1998	1998	0
260	20241025	154800	90442182	1998	1998	1998	1998	0
261	20241025	154700	90442182	1998	1998	1998	1998	0
262	20241025	154600	90442182	1998	1998	1998	1998	0
263	20241025	154500	90442182	1998	1998	1998	1998	0
264	20241025	154400	90442182	1998	1998	1998	1998	0
265	20241025	154300	90442182	1998	1998	1998	1998	0
266	20241025	154200	90442182	1998	1998	1998	1998	0
267	20241025	154100	90442182	1998	1998	1998	1998	0
268	20241025	154000	90442182	1998	1998	1998	1998	0
269	20241025	153900	90442182	1998	1998	1998	1998	0
270	20241025	153800	90442182	1998	1998	1998	1998	0
271	20241025	153700	90442182	1998	1998	1998	1998	0
272	20241025	153600	90442182	1998	1998	1998	1998	151
273	20241025	153500	90442182	1998	1998	1998	1998	0
274	20241025	153400	90442182	1998	1998	1998	1998	0
275	20241025	153300	90442182	1998	1998	1998	1998	0
276	20241025	153200	90442182	1998	1998	1998	1998	0
277	20241025	153100	90442182	1998	1998	1998	1998	0
278	20241025	153000	90442182	1998	1998	1998	1998	151
279	20241025	152900	90140484	1987	1987	1987	1987	0
280	20241025	152800	90140484	1987	1987	1987	1987	0
281	20241025	152700	90140484	1987	1987	1987	1987	0
282	20241025	152600	90140484	1987	1987	1987	1987	0
283	20241025	152500	90140484	1987	1987	1987	1987	0
284	20241025	152400	90140484	1987	1987	1987	1987	0
285	20241025	152300	90140484	1987	1987	1987	1987	0
286	20241025	152200	90140484	1987	1987	1987	1987	0
287	20241025	152100	90140484	1987	1987	1987	1987	0
288	20241025	152000	90140484	1987	1987	1987	1987	0
289	20241025	151900	90140484	1987	1993	1993	1987	9
290	20241025	151800	90122579	1999	1999	1999	1999	50
291	20241025	151700	90022629	1999	1999	1999	1999	30
292	20241025	151600	89962659	1999	1999	1999	1999	0
293	20241025	151500	89962659	1999	1999	1999	1999	15
294	20241025	151400	89932674	1998	1994	1998	1994	3
295	20241025	151300	89926687	1997	1993	1999	1993	70
296	20241025	151200	89786969	1994	1994	1995	1994	53
297	20241025	151100	89681284	1990	1990	1990	1990	0
298	20241025	151000	89681284	1990	1992	1992	1990	191
299	20241025	150900	89301171	1994	1994	1994	1994	0
300	20241025	150800	89301171	1994	1994	1994	1994	0
301	20241025	150700	89301171	1994	1994	1994	1994	0
302	20241025	150600	89301171	1994	1994	1994	1994	0
303	20241025	150500	89301171	1994	1994	1994	1994	200
304	20241025	150400	88902371	1995	1995	1995	1995	0
305	20241025	150300	88902371	1995	1995	1995	1995	0
306	20241025	150200	88902371	1995	1995	1995	1995	0
307	20241025	150100	88902371	1995	1995	1995	1995	0
308	20241025	150000	88902371	1995	1995	1995	1995	2
309	20241025	145900	88898381	1995	1995	1995	1993	3
310	20241025	145800	88892398	1996	1996	1996	1994	30
311	20241025	145700	88832520	1996	1996	1996	1996	0
312	20241025	145600	88832520	1996	1996	1996	1996	0
313	20241025	145500	88832520	1996	1996	1996	1996	0
314	20241025	145400	88832520	1996	1996	1996	1996	0
315	20241025	145300	88832520	1996	1995	1996	1995	2
316	20241025	145200	88828529	1995	1995	1995	1995	1
317	20241025	145100	88826534	1995	1995	1995	1995	300
318	20241025	145000	88228034	1995	1992	1995	1991	3
319	20241025	144900	88222056	1995	1995	1995	1995	0
320	20241025	144800	88222056	1995	1995	1995	1995	0
321	20241025	144700	88222056	1995	1995	1995	1995	0
322	20241025	144600	88222056	1995	1995	1995	1995	0
323	20241025	144500	88222056	1995	1995	1995	1995	0
324	20241025	144400	88222056	1995	1995	1995	1995	0
325	20241025	144300	88222056	1995	1995	1995	1995	0
326	20241025	144200	88222056	1995	1995	1995	1995	1
327	20241025	144100	88220061	1993	1993	1993	1993	1
328	20241025	144000	88218068	1995	1995	1995	1995	0
329	20241025	143900	88218068	1995	1995	1995	1995	0
330	20241025	143800	88218068	1995	1994	1995	1994	2
331	20241025	143700	88214079	1994	1994	1994	1994	1
332	20241025	143600	88212085	1995	1995	1995	1995	0
333	20241025	143500	88212085	1995	1995	1995	1995	0
334	20241025	143400	88212085	1995	1995	1995	1995	0
335	20241025	143300	88212085	1995	1995	1995	1995	0
336	20241025	143200	88212085	1995	1995	1995	1995	1
337	20241025	143100	88210090	1989	1989	1989	1989	0
338	20241025	143000	88210090	1989	1989	1989	1989	1
339	20241025	142900	88208101	1989	1990	1990	1989	4
340	20241025	142800	88200142	1995	1997	1997	1991	8
341	20241025	142700	88184174	1997	1992	1997	1992	8
342	20241025	142600	88168207	2005	2005	2005	2005	0
343	20241025	142500	88168207	2005	2005	2005	2005	0
344	20241025	142400	88168207	2005	2005	2005	2005	0
345	20241025	142300	88168207	2005	1985	2005	1985	151
346	20241025	142200	87867196	1985	1984	1985	1984	698
347	20241025	142100	86481864	1984	1979	1984	1979	99
348	20241025	142000	86285938	1979	1972	1979	1971	902
349	20241025	141900	84507445	1970	1970	1970	1970	0
350	20241025	141800	84507445	1970	1970	1970	1970	0
351	20241025	141700	84507445	1970	1981	1981	1970	2270
352	20241025	141600	80029901	1980	1980	1980	1980	2
353	20241025	141500	80025941	1980	1984	1984	1980	829
354	20241025	141400	78382802	1985	1985	1985	1985	27
355	20241025	141300	78329207	1989	1989	1989	1989	0
356	20241025	141200	78329207	1989	1992	1992	1989	2420
357	20241025	141100	73512515	1992	1993	1993	1992	31
358	20241025	141000	73450738	1993	1993	1993	1993	4
359	20241025	140900	73442766	1993	1993	1993	1993	0
360	20241025	140800	73442766	1993	1993	1993	1993	0
361	20241025	140700	73442766	1993	1993	1993	1993	0
362	20241025	140600	73442766	1993	1993	1993	1993	0
363	20241025	140500	73442766	1993	1993	1993	1993	0
364	20241025	140400	73442766	1993	1993	1993	1993	1
365	20241025	140300	73440773	1997	1997	1997	1997	0
366	20241025	140200	73440773	1997	1997	1997	1997	1
367	20241025	140100	73438776	1992	1992	1992	1992	25
368	20241025	140000	73388976	1992	1992	1992	1992	0
369	20241025	135900	73388976	1992	1993	1993	1992	379
370	20241025	135800	72634005	1993	1993	1993	1993	0
371	20241025	135700	72634005	1993	1995	1995	1993	888
372	20241025	135600	70863009	1995	1995	1995	1995	0
373	20241025	135500	70863009	1995	1995	1995	1995	0
374	20241025	135400	70863009	1995	1995	1995	1995	0
375	20241025	135300	70863009	1995	1995	1995	1995	6
376	20241025	135200	70851039	1995	1996	1996	1995	627
377	20241025	135100	69599616	1997	1998	1998	1997	975
378	20241025	135000	67651930	1999	1999	1999	1999	0
379	20241025	134900	67651930	1999	1999	1999	1999	0
380	20241025	134800	67651930	1999	1999	1999	1999	21
381	20241025	134700	67609951	1999	1999	1999	1999	0
382	20241025	134600	67609951	1999	1999	1999	1999	0
383	20241025	134500	67609951	1999	1999	1999	1999	107
384	20241025	134400	67396058	1999	1999	1999	1999	0
385	20241025	134300	67396058	1999	1999	1999	1999	100
386	20241025	134200	67196158	2000	2000	2000	2000	0
387	20241025	134100	67196158	2000	2000	2000	2000	0
388	20241025	134000	67196158	2000	2000	2000	2000	150
389	20241025	133900	66896158	2000	2000	2000	2000	0
390	20241025	133800	66896158	2000	2000	2000	2000	0
391	20241025	133700	66896158	2000	2000	2000	2000	0
392	20241025	133600	66896158	2000	2000	2000	2000	0
393	20241025	133500	66896158	2000	2000	2000	2000	0
394	20241025	133400	66896158	2000	2000	2000	2000	0
395	20241025	133300	66896158	2000	2000	2000	2000	0
396	20241025	133200	66896158	2000	2000	2000	2000	0
397	20241025	133100	66896158	2000	2000	2000	2000	0
398	20241025	133000	66896158	2000	2000	2000	2000	964
399	20241025	132900	64968158	2000	2000	2000	2000	0
400	20241025	132800	64968158	2000	2000	2000	2000	0
401	20241025	132700	64968158	2000	2000	2000	2000	0
402	20241025	132600	64968158	2000	2005	2005	2000	5
403	20241025	132500	64958138	2005	2005	2005	2005	813
404	20241025	132400	63328073	2010	2010	2010	2010	0
405	20241025	132300	63328073	2010	2010	2010	2010	0
406	20241025	132200	63328073	2010	2010	2010	2010	0
407	20241025	132100	63328073	2010	2010	2010	2010	0
408	20241025	132000	63328073	2010	2010	2010	2010	0
409	20241025	131900	63328073	2010	2010	2010	2010	0
410	20241025	131800	63328073	2010	2010	2010	2010	0
411	20241025	131700	63328073	2010	2010	2010	2010	0
412	20241025	131600	63328073	2010	2010	2010	2010	11
413	20241025	131500	63305963	2005	2005	2005	2005	0
414	20241025	131400	63305963	2005	2005	2005	2005	0
415	20241025	131300	63305963	2005	2005	2005	2005	0
416	20241025	131200	63305963	2005	2005	2005	2005	0
417	20241025	131100	63305963	2005	2005	2005	2005	100
418	20241025	131000	63105463	2005	2005	2010	2005	105
419	20241025	130900	62894913	2005	2005	2005	2005	0
420	20241025	130800	62894913	2005	2005	2005	2005	0
421	20241025	130700	62894913	2005	2005	2005	2005	55
422	20241025	130600	62784638	2010	2010	2010	2010	0
423	20241025	130500	62784638	2010	2010	2010	2010	0
424	20241025	130400	62784638	2010	2010	2010	2010	0
425	20241025	130300	62784638	2010	2010	2010	2010	0
426	20241025	130200	62784638	2010	2010	2010	2010	0
427	20241025	130100	62784638	2010	2010	2010	2010	32
428	20241025	130000	62720318	2010	2010	2010	2010	12
429	20241025	125900	62696198	2000	2005	2005	2000	514
430	20241025	125800	61666778	2010	2010	2010	2010	0
431	20241025	125700	61666778	2010	2010	2010	2010	0
432	20241025	125600	61666778	2010	2010	2010	2010	0
433	20241025	125500	61666778	2010	2010	2010	2010	0
434	20241025	125400	61666778	2010	2010	2010	2010	0
435	20241025	125300	61666778	2010	2010	2010	2010	0
436	20241025	125200	61666778	2010	2010	2010	2010	0
437	20241025	125100	61666778	2010	2005	2010	2005	12
438	20241025	125000	61642708	2005	2005	2005	2005	1
439	20241025	124900	61640703	2005	2005	2005	2005	0
440	20241025	124800	61640703	2005	2005	2005	2005	0
441	20241025	124700	61640703	2005	2005	2005	2005	0
442	20241025	124600	61640703	2005	2005	2005	2005	0
443	20241025	124500	61640703	2005	2005	2005	2005	10
444	20241025	124400	61620653	2015	2015	2015	2015	0
445	20241025	124300	61620653	2015	2015	2015	2015	0
446	20241025	124200	61620653	2015	2015	2015	2015	0
447	20241025	124100	61620653	2015	2015	2015	2015	0
448	20241025	124000	61620653	2015	2015	2015	2015	0
449	20241025	123900	61620653	2015	2015	2015	2015	0
450	20241025	123800	61620653	2015	2015	2015	2015	0
451	20241025	123700	61620653	2015	2015	2015	2015	0
452	20241025	123600	61620653	2015	2015	2015	2015	0
453	20241025	123500	61620653	2015	2015	2015	2015	0
454	20241025	123400	61620653	2015	2015	2015	2015	0
455	20241025	123300	61620653	2015	2015	2015	2015	0
456	20241025	123200	61620653	2015	2015	2015	2015	0
457	20241025	123100	61620653	2015	2015	2015	2015	0
458	20241025	123000	61620653	2015	2015	2015	2015	0
459	20241025	122900	61620653	2015	2015	2015	2015	0
460	20241025	122800	61620653	2015	2010	2015	2010	9
461	20241025	122700	61602548	2005	2005	2005	2005	851
462	20241025	122600	59896293	2000	2000	2000	2000	0
463	20241025	122500	59896293	2000	2000	2000	2000	0
464	20241025	122400	59896293	2000	2000	2000	2000	0
465	20241025	122300	59896293	2000	2000	2000	2000	1755
466	20241025	122200	56386293	2000	2000	2000	2000	961
467	20241025	122100	54464293	1999	1999	1999	1999	0
468	20241025	122000	54464293	1999	1999	1999	1999	0
469	20241025	121900	54464293	1999	1999	1999	1999	0
470	20241025	121800	54464293	1999	1999	1999	1999	57
471	20241025	121700	54350350	2000	2000	2000	2000	0
472	20241025	121600	54350350	2000	2000	2000	2000	0
473	20241025	121500	54350350	2000	2000	2000	2000	0
474	20241025	121400	54350350	2000	2000	2000	2000	500
475	20241025	121300	53350350	2000	2000	2000	2000	0
476	20241025	121200	53350350	2000	2000	2000	2000	184
477	20241025	121100	52982350	1999	1999	1999	1999	0
478	20241025	121000	52982350	1999	1999	1999	1999	105
479	20241025	120900	52772455	1999	1999	1999	1999	111
480	20241025	120800	52550566	1999	1999	1999	1999	0
481	20241025	120700	52550566	1999	1999	1999	1999	0
482	20241025	120600	52550566	1999	1999	1999	1999	0
483	20241025	120500	52550566	1999	1999	1999	1999	31
484	20241025	120400	52488597	1999	1999	1999	1999	1
485	20241025	120300	52486598	2005	2005	2005	2005	0
486	20241025	120200	52486598	2005	2005	2005	2005	0
487	20241025	120100	52486598	2005	2005	2005	2005	0
488	20241025	120000	52486598	2005	2005	2005	2005	0
489	20241025	115900	52486598	2005	2005	2005	2005	0
490	20241025	115800	52486598	2005	2005	2005	2005	0
491	20241025	115700	52486598	2005	2005	2005	2005	0
492	20241025	115600	52486598	2005	2005	2005	2005	1
493	20241025	115500	52484593	1999	1999	1999	1999	0
494	20241025	115400	52484593	1999	1999	1999	1999	3
495	20241025	115300	52478596	1999	1999	1999	1999	0
496	20241025	115200	52478596	1999	1999	1999	1999	0
497	20241025	115100	52478596	1999	1999	1999	1999	0
498	20241025	115000	52478596	1999	1999	1999	1999	0
499	20241025	114900	52478596	1999	1999	1999	1999	0
500	20241025	114800	52478596	1999	1999	1999	1999	0
501	20241025	114700	52478596	1999	1999	1999	1999	0
502	20241025	114600	52478596	1999	1999	1999	1999	0
503	20241025	114500	52478596	1999	1999	1999	1999	0
504	20241025	114400	52478596	1999	1999	1999	1999	35
505	20241025	114300	52408631	1997	1997	1997	1997	0
506	20241025	114200	52408631	1997	1997	1997	1997	0
507	20241025	114100	52408631	1997	1997	1997	1997	0
508	20241025	114000	52408631	1997	1997	1997	1997	0
509	20241025	113900	52408631	1997	1997	1997	1997	0
510	20241025	113800	52408631	1997	1997	1997	1997	0
511	20241025	113700	52408631	1997	1997	1997	1997	0
512	20241025	113600	52408631	1997	1997	1997	1997	0
513	20241025	113500	52408631	1997	1997	1997	1997	0
514	20241025	113400	52408631	1997	1997	1997	1997	0
515	20241025	113300	52408631	1997	1997	1997	1997	0
516	20241025	113200	52408631	1997	1998	1998	1997	300
517	20241025	113100	51809530	2000	2000	2000	2000	0
518	20241025	113000	51809530	2000	2000	2000	2000	0
519	20241025	112900	51809530	2000	2005	2005	2000	5
520	20241025	112800	51799525	2000	2000	2000	2000	0
521	20241025	112700	51799525	2000	2000	2000	2000	0
522	20241025	112600	51799525	2000	2000	2000	2000	0
523	20241025	112500	51799525	2000	2000	2000	2000	0
524	20241025	112400	51799525	2000	2000	2000	2000	0
525	20241025	112300	51799525	2000	2000	2000	2000	0
526	20241025	112200	51799525	2000	2000	2000	2000	0
527	20241025	112100	51799525	2000	2000	2000	2000	71
528	20241025	112000	51657525	2000	2000	2000	2000	0
529	20241025	111900	51657525	2000	2000	2000	2000	117
530	20241025	111800	51423525	2000	2000	2000	2000	184
531	20241025	111700	51055525	2000	1998	2000	1998	101
532	20241025	111600	50853725	2000	2000	2000	2000	212
533	20241025	111500	50429725	2000	2000	2000	2000	1
534	20241025	111400	50427725	1995	1995	1995	1995	92
535	20241025	111300	50244185	1995	1995	1995	1995	0
536	20241025	111200	50244185	1995	1995	1995	1995	0
537	20241025	111100	50244185	1995	1995	1995	1995	0
538	20241025	111000	50244185	1995	1995	1995	1995	0
539	20241025	110900	50244185	1995	2000	2000	1995	1778
540	20241025	110800	46695587	2000	2000	2000	2000	5
541	20241025	110700	46685587	1998	1998	1998	1998	0
542	20241025	110600	46685587	1998	1998	1998	1998	0
543	20241025	110500	46685587	1998	1998	1998	1998	4
544	20241025	110400	46677595	2005	2005	2005	2005	1
545	20241025	110300	46675590	2005	2005	2005	2005	4
546	20241025	110200	46667570	2005	2005	2005	2005	0
547	20241025	110100	46667570	2005	2005	2005	2005	0
548	20241025	110000	46667570	2005	2005	2005	2005	38
549	20241025	105900	46591380	1998	1998	1998	1998	0
550	20241025	105800	46591380	1998	1998	1998	1998	0
551	20241025	105700	46591380	1998	1998	1998	1998	0
552	20241025	105600	46591380	1998	1998	1998	1998	0
553	20241025	105500	46591380	1998	1998	1998	1998	0
554	20241025	105400	46591380	1998	1999	1999	1998	2
555	20241025	105300	46587383	2000	2000	2000	2000	0
556	20241025	105200	46587383	2000	2000	2000	2000	0
557	20241025	105100	46587383	2000	2000	2000	2000	0
558	20241025	105000	46587383	2000	2000	2000	2000	1
559	20241025	104900	46585383	2005	2005	2005	2005	15
560	20241025	104800	46555308	2010	2010	2010	2010	0
561	20241025	104700	46555308	2010	2010	2010	2010	0
562	20241025	104600	46555308	2010	2010	2010	2010	0
563	20241025	104500	46555308	2010	2010	2010	2010	0
564	20241025	104400	46555308	2010	2010	2010	2010	0
565	20241025	104300	46555308	2010	2010	2010	2010	0
566	20241025	104200	46555308	2010	2010	2010	2010	0
567	20241025	104100	46555308	2010	2010	2010	2010	0
568	20241025	104000	46555308	2010	2010	2010	2010	0
569	20241025	103900	46555308	2010	2010	2010	2010	0
570	20241025	103800	46555308	2010	2010	2010	2010	0
571	20241025	103700	46555308	2010	2010	2010	2010	0
572	20241025	103600	46555308	2010	2010	2010	2010	5
573	20241025	103500	46545258	2010	2010	2010	2010	0
574	20241025	103400	46545258	2010	2010	2010	2010	0
575	20241025	103300	46545258	2010	2010	2010	2010	1
576	20241025	103200	46543248	2015	2015	2015	2015	0
577	20241025	103100	46543248	2015	2005	2015	1999	1241
578	20241025	103000	44059693	2010	2010	2010	2010	0
579	20241025	102900	44059693	2010	2010	2010	2010	1
580	20241025	102800	44057683	2005	2005	2005	2005	0
581	20241025	102700	44057683	2005	2005	2005	2005	0
582	20241025	102600	44057683	2005	2005	2005	2005	0
583	20241025	102500	44057683	2005	2005	2005	2005	2
584	20241025	102400	44053673	2005	2005	2005	2005	0
585	20241025	102300	44053673	2005	2005	2005	2005	0
586	20241025	102200	44053673	2005	2005	2005	2005	0
587	20241025	102100	44053673	2005	2005	2005	2005	0
588	20241025	102000	44053673	2005	2005	2005	2005	897
589	20241025	101900	42255188	2020	2020	2020	2020	0
590	20241025	101800	42255188	2020	2020	2020	2020	184
591	20241025	101700	41883508	2020	2015	2020	2015	429
592	20241025	101600	41017678	2015	2015	2015	2015	144
593	20241025	101500	40727518	2015	2015	2015	2015	66
594	20241025	101400	40594528	2015	2015	2015	2015	163
595	20241025	101300	40266083	2015	2015	2015	2015	70
596	20241025	101200	40125033	2015	2015	2015	2015	94
597	20241025	101100	39935623	2015	2015	2015	2015	141
598	20241025	101000	39651508	2010	2010	2010	2010	66
599	20241025	100900	39518848	2010	2010	2010	2010	141
600	20241025	100800	39235438	2010	2010	2010	2010	84
601	20241025	100700	39066598	2010	2010	2010	2010	82
602	20241025	100600	38901778	2010	2010	2010	2010	137
603	20241025	100500	38626408	2010	2010	2010	2010	58
604	20241025	100400	38509828	2010	2010	2010	2010	62
605	20241025	100300	38385208	2010	2010	2010	2010	0
606	20241025	100200	38385208	2010	2010	2010	2010	0
607	20241025	100100	38385208	2010	2010	2010	2010	0
608	20241025	100000	38385208	2010	2010	2010	2010	0
609	20241025	095900	38385208	2010	2010	2010	2010	1
610	20241025	095800	38383198	2010	2010	2010	2010	37
611	20241025	095700	38308828	2000	2000	2000	2000	0
612	20241025	095600	38308828	2000	2000	2000	2000	0
613	20241025	095500	38308828	2000	2000	2000	2000	0
614	20241025	095400	38308828	2000	2000	2000	2000	0
615	20241025	095300	38308828	2000	2000	2000	2000	0
616	20241025	095200	38308828	2000	2000	2000	2000	0
617	20241025	095100	38308828	2000	2000	2000	2000	700
618	20241025	095000	36908828	2010	2010	2010	2010	1
619	20241025	094900	36906818	2010	2010	2010	2010	0
620	20241025	094800	36906818	2010	2010	2010	2010	32
621	20241025	094700	36842498	2010	2010	2010	2010	0
622	20241025	094600	36842498	2010	2010	2010	2010	0
623	20241025	094500	36842498	2010	2010	2010	2010	11
624	20241025	094400	36820388	2000	2000	2000	2000	100
625	20241025	094300	36620388	2010	2010	2010	2010	6
626	20241025	094200	36608328	2010	2010	2010	2010	0
627	20241025	094100	36608328	2010	2010	2010	2010	0
628	20241025	094000	36608328	2010	2010	2010	2010	550
629	20241025	093900	35502828	2020	2020	2020	2020	0
630	20241025	093800	35502828	2020	2020	2020	2020	0
631	20241025	093700	35502828	2020	2020	2020	2020	0
632	20241025	093600	35502828	2020	2020	2020	2020	0
633	20241025	093500	35502828	2020	2020	2020	2020	0
634	20241025	093400	35502828	2020	2020	2020	2020	0
635	20241025	093300	35502828	2020	2020	2020	2020	0
636	20241025	093200	35502828	2020	2020	2020	2020	0
637	20241025	093100	35502828	2020	2020	2020	2020	0
638	20241025	093000	35502828	2020	2015	2020	2015	2433
639	20241025	092900	30600323	2020	2020	2020	2020	30
640	20241025	092800	30539723	2020	2010	2020	2010	2570
641	20241025	092700	25363893	2010	2000	2010	2000	6
642	20241025	092600	25351883	2005	2005	2005	2005	3099
643	20241025	092500	19138388	2005	1995	2005	1995	60
644	20241025	092400	19018678	2000	2000	2000	2000	0
645	20241025	092300	19018678	2000	2000	2000	2000	0
646	20241025	092200	19018678	2000	2000	2000	2000	7
647	20241025	092100	19004678	2005	2005	2005	2005	0
648	20241025	092000	19004678	2005	2005	2005	2005	1
649	20241025	091900	19002673	2000	2000	2000	2000	0
650	20241025	091800	19002673	2000	2000	2000	2000	2
651	20241025	091700	18998673	2000	2000	2000	2000	0
652	20241025	091600	18998673	2000	2000	2000	2000	3397
653	20241025	091500	12204673	2005	2005	2005	2005	412
654	20241025	091400	11378613	2000	2000	2000	2000	3
655	20241025	091300	11372613	2005	2005	2005	2005	153
656	20241025	091200	11065848	2000	1998	2000	1998	1245
657	20241025	091100	8576918	1990	1990	1990	1990	1
658	20241025	091000	8574928	1998	1998	1998	1998	6
659	20241025	090900	8562940	1999	1999	1999	1999	0
660	20241025	090800	8562940	1999	1999	1999	1999	0
661	20241025	090700	8562940	1999	1999	1999	1999	0
662	20241025	090600	8562940	1999	1999	1999	1999	0
663	20241025	090500	8562940	1999	1999	1999	1998	52
664	20241025	090400	8459023	1999	1999	1999	1999	0
665	20241025	090300	8459023	1999	1999	1999	1999	148
666	20241025	090200	8163171	1999	2005	2005	1971	1065
667	20241025	090100	6062314	1970	1970	1970	1970	0
668	20241025	090000	6062314	1970	2000	2000	1970	3069