KissMeData/012860/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	185800	420364814	1992	1992	1992	1992	1352
3	20240116	185700	420364814	1992	1992	1992	1992	0
4	20240116	185600	420364814	1992	1992	1992	1992	0
5	20240116	185500	420364814	1992	1992	1992	1992	0
6	20240116	185400	420364814	1992	1992	1992	1992	0
7	20240116	185300	420364814	1992	1992	1992	1992	0
8	20240116	185200	420364814	1992	1992	1992	1992	0
9	20240116	185100	420364814	1992	1992	1992	1992	0
10	20240116	185000	420364814	1992	1992	1992	1992	0
11	20240116	184900	420364814	1992	1992	1992	1992	0
12	20240116	184800	420364814	1992	1992	1992	1992	0
13	20240116	184700	420364814	1992	1992	1992	1992	0
14	20240116	184600	420364814	1992	1992	1992	1992	0
15	20240116	184500	420364814	1992	1992	1992	1992	0
16	20240116	184400	420364814	1992	1992	1992	1992	0
17	20240116	184300	420364814	1992	1992	1992	1992	0
18	20240116	184200	420364814	1992	1992	1992	1992	0
19	20240116	184100	420364814	1992	1992	1992	1992	0
20	20240116	184000	420364814	1992	1992	1992	1992	0
21	20240116	183900	420364814	1992	1992	1992	1992	0
22	20240116	183800	420364814	1992	1992	1992	1992	0
23	20240116	183700	420364814	1992	1992	1992	1992	0
24	20240116	183600	420364814	1992	1992	1992	1992	0
25	20240116	183500	420364814	1992	1992	1992	1992	0
26	20240116	183400	420364814	1992	1992	1992	1992	0
27	20240116	183300	420364814	1992	1992	1992	1992	0
28	20240116	183200	420364814	1992	1992	1992	1992	0
29	20240116	183100	420364814	1992	1992	1992	1992	0
30	20240116	183000	420364814	1992	1992	1992	1992	0
31	20240116	182900	420364814	1992	1992	1992	1992	0
32	20240116	182800	420364814	1992	1992	1992	1992	1352
33	20240116	182700	420364814	1992	1992	1992	1992	0
34	20240116	182600	420364814	1992	1992	1992	1992	0
35	20240116	182500	420364814	1992	1992	1992	1992	0
36	20240116	182400	420364814	1992	1992	1992	1992	0
37	20240116	182300	420364814	1992	1992	1992	1992	0
38	20240116	182200	420364814	1992	1992	1992	1992	0
39	20240116	182100	420364814	1992	1992	1992	1992	0
40	20240116	182000	420364814	1992	1992	1992	1992	0
41	20240116	181900	420364814	1992	1992	1992	1992	0
42	20240116	181800	420364814	1992	1992	1992	1992	0
43	20240116	181700	420364814	1992	1992	1992	1992	0
44	20240116	181600	420364814	1992	1992	1992	1992	0
45	20240116	181500	420364814	1992	1992	1992	1992	0
46	20240116	181400	420364814	1992	1992	1992	1992	0
47	20240116	181300	420364814	1992	1992	1992	1992	0
48	20240116	181200	420364814	1992	1992	1992	1992	0
49	20240116	181100	420364814	1992	1992	1992	1992	0
50	20240116	181000	420364814	1992	1992	1992	1992	0
51	20240116	180900	420364814	1992	1992	1992	1992	0
52	20240116	180800	420364814	1992	1992	1992	1992	0
53	20240116	180700	420364814	1992	1992	1992	1992	0
54	20240116	180600	420364814	1992	1992	1992	1992	0
55	20240116	180500	420364814	1992	1992	1992	1992	0
56	20240116	180400	420364814	1992	1992	1992	1992	0
57	20240116	180300	420364814	1992	1992	1992	1992	0
58	20240116	180200	420364814	1992	1992	1992	1992	0
59	20240116	180100	420364814	1992	1992	1992	1992	0
60	20240116	180000	420364814	1992	1992	1992	1992	0
61	20240116	175900	420364814	1992	1992	1992	1992	0
62	20240116	175800	420364814	1992	1992	1992	1992	1352
63	20240116	175700	420364814	1992	1992	1992	1992	0
64	20240116	175600	420364814	1992	1992	1992	1992	0
65	20240116	175500	420364814	1992	1992	1992	1992	0
66	20240116	175400	420364814	1992	1992	1992	1992	0
67	20240116	175300	420364814	1992	1992	1992	1992	0
68	20240116	175200	420364814	1992	1992	1992	1992	0
69	20240116	175100	420364814	1992	1992	1992	1992	0
70	20240116	175000	420364814	1992	1992	1992	1992	0
71	20240116	174900	420364814	1992	1992	1992	1992	0
72	20240116	174800	420364814	1992	1992	1992	1992	0
73	20240116	174700	420364814	1992	1992	1992	1992	0
74	20240116	174600	420364814	1992	1992	1992	1992	0
75	20240116	174500	420364814	1992	1992	1992	1992	0
76	20240116	174400	420364814	1992	1992	1992	1992	0
77	20240116	174300	420364814	1992	1992	1992	1992	0
78	20240116	174200	420364814	1992	1992	1992	1992	0
79	20240116	174100	420364814	1992	1992	1992	1992	0
80	20240116	174000	420364814	1992	1992	1992	1992	0
81	20240116	173900	420364814	1992	1992	1992	1992	0
82	20240116	173800	420364814	1992	1992	1992	1992	0
83	20240116	173700	420364814	1992	1992	1992	1992	0
84	20240116	173600	420364814	1992	1992	1992	1992	0
85	20240116	173500	420364814	1992	1992	1992	1992	0
86	20240116	173400	420364814	1992	1992	1992	1992	0
87	20240116	173300	420364814	1992	1992	1992	1992	0
88	20240116	173200	420364814	1992	1992	1992	1992	0
89	20240116	173100	420364814	1992	1992	1992	1992	0
90	20240116	173000	420364814	1992	1992	1992	1992	0
91	20240116	172900	420364814	1992	1992	1992	1992	0
92	20240116	172800	420364814	1992	1992	1992	1992	1352
93	20240116	172700	420364814	1992	1992	1992	1992	0
94	20240116	172600	420364814	1992	1992	1992	1992	0
95	20240116	172500	420364814	1992	1992	1992	1992	0
96	20240116	172400	420364814	1992	1992	1992	1992	0
97	20240116	172300	420364814	1992	1992	1992	1992	0
98	20240116	172200	420364814	1992	1992	1992	1992	0
99	20240116	172100	420364814	1992	1992	1992	1992	0
100	20240116	172000	420364814	1992	1992	1992	1992	0
101	20240116	171900	420364814	1992	1992	1992	1992	0
102	20240116	171800	420364814	1992	1992	1992	1992	0
103	20240116	171700	420364814	1992	1992	1992	1992	0
104	20240116	171600	420364814	1992	1992	1992	1992	0
105	20240116	171500	420364814	1992	1992	1992	1992	0
106	20240116	171400	420364814	1992	1992	1992	1992	0
107	20240116	171300	420364814	1992	1992	1992	1992	0
108	20240116	171200	420364814	1992	1992	1992	1992	0
109	20240116	171100	420364814	1992	1992	1992	1992	0
110	20240116	171000	420364814	1992	1992	1992	1992	0
111	20240116	170900	420364814	1992	1992	1992	1992	0
112	20240116	170800	420364814	1992	1992	1992	1992	0
113	20240116	170700	420364814	1992	1992	1992	1992	0
114	20240116	170600	420364814	1992	1992	1992	1992	0
115	20240116	170500	420364814	1992	1992	1992	1992	0
116	20240116	170400	420364814	1992	1992	1992	1992	0
117	20240116	170300	420364814	1992	1992	1992	1992	0
118	20240116	170200	420364814	1992	1992	1992	1992	0
119	20240116	170100	420364814	1992	1992	1992	1992	0
120	20240116	170000	420364814	1992	1992	1992	1992	0
121	20240116	165900	420364814	1992	1992	1992	1992	0
122	20240116	165800	420364814	1992	1992	1992	1992	1352
123	20240116	165700	420364814	1992	1992	1992	1992	0
124	20240116	165600	420364814	1992	1992	1992	1992	0
125	20240116	165500	420364814	1992	1992	1992	1992	0
126	20240116	165400	420364814	1992	1992	1992	1992	0
127	20240116	165300	420364814	1992	1992	1992	1992	0
128	20240116	165200	420364814	1992	1992	1992	1992	0
129	20240116	165100	420364814	1992	1992	1992	1992	0
130	20240116	165000	420364814	1992	1992	1992	1992	0
131	20240116	164900	420364814	1992	1992	1992	1992	0
132	20240116	164800	420364814	1992	1992	1992	1992	0
133	20240116	164700	420364814	1992	1992	1992	1992	0
134	20240116	164600	420364814	1992	1992	1992	1992	0
135	20240116	164500	420364814	1992	1992	1992	1992	0
136	20240116	164400	420364814	1992	1992	1992	1992	0
137	20240116	164300	420364814	1992	1992	1992	1992	0
138	20240116	164200	420364814	1992	1992	1992	1992	0
139	20240116	164100	420364814	1992	1992	1992	1992	0
140	20240116	164000	420364814	1992	1992	1992	1992	0
141	20240116	163900	420364814	1992	1992	1992	1992	0
142	20240116	163800	420364814	1992	1992	1992	1992	0
143	20240116	163700	420364814	1992	1992	1992	1992	0
144	20240116	163600	420364814	1992	1992	1992	1992	0
145	20240116	163500	420364814	1992	1992	1992	1992	0
146	20240116	163400	420364814	1992	1992	1992	1992	0
147	20240116	163300	420364814	1992	1992	1992	1992	0
148	20240116	163200	420364814	1992	1992	1992	1992	0
149	20240116	163100	420364814	1992	1992	1992	1992	0
150	20240116	163000	420364814	1992	1992	1992	1992	0
151	20240116	162900	420364814	1992	1992	1992	1992	0
152	20240116	162800	420364814	1992	1992	1992	1992	1352
153	20240116	162700	420364814	1992	1992	1992	1992	0
154	20240116	162600	420364814	1992	1992	1992	1992	0
155	20240116	162500	420364814	1992	1992	1992	1992	0
156	20240116	162400	420364814	1992	1992	1992	1992	0
157	20240116	162300	420364814	1992	1992	1992	1992	0
158	20240116	162200	420364814	1992	1992	1992	1992	0
159	20240116	162100	420364814	1992	1992	1992	1992	0
160	20240116	162000	420364814	1992	1992	1992	1992	0
161	20240116	161900	420364814	1992	1992	1992	1992	0
162	20240116	161800	420364814	1992	1992	1992	1992	0
163	20240116	161700	420364814	1992	1992	1992	1992	0
164	20240116	161600	420364814	1992	1992	1992	1992	0
165	20240116	161500	420364814	1992	1992	1992	1992	0
166	20240116	161400	420364814	1992	1992	1992	1992	0
167	20240116	161300	420364814	1992	1992	1992	1992	0
168	20240116	161200	420364814	1992	1992	1992	1992	0
169	20240116	161100	420364814	1992	1992	1992	1992	0
170	20240116	161000	420364814	1992	1992	1992	1992	0
171	20240116	160900	420364814	1992	1992	1992	1992	0
172	20240116	160800	420364814	1992	1992	1992	1992	0
173	20240116	160700	420364814	1992	1992	1992	1992	0
174	20240116	160600	420364814	1992	1992	1992	1992	0
175	20240116	160500	420364814	1992	1992	1992	1992	0
176	20240116	160400	420364814	1992	1992	1992	1992	0
177	20240116	160300	420364814	1992	1992	1992	1992	0
178	20240116	160200	420364814	1992	1992	1992	1992	0
179	20240116	160100	420364814	1992	1992	1992	1992	0
180	20240116	160000	420364814	1992	1992	1992	1992	0
181	20240116	155900	420364814	1992	1992	1992	1992	0
182	20240116	155800	420364814	1992	1992	1992	1992	1352
183	20240116	155700	420364814	1992	1992	1992	1992	0
184	20240116	155600	420364814	1992	1992	1992	1992	0
185	20240116	155500	420364814	1992	1992	1992	1992	0
186	20240116	155400	420364814	1992	1992	1992	1992	0
187	20240116	155300	420364814	1992	1992	1992	1992	0
188	20240116	155200	420364814	1992	1992	1992	1992	0
189	20240116	155100	420364814	1992	1992	1992	1992	0
190	20240116	155000	420364814	1992	1992	1992	1992	0
191	20240116	154900	420364814	1992	1992	1992	1992	0
192	20240116	154800	420364814	1992	1992	1992	1992	0
193	20240116	154700	420364814	1992	1992	1992	1992	0
194	20240116	154600	420364814	1992	1992	1992	1992	0
195	20240116	154500	420364814	1992	1992	1992	1992	0
196	20240116	154400	420364814	1992	1992	1992	1992	0
197	20240116	154300	420364814	1992	1992	1992	1992	0
198	20240116	154200	420364814	1992	1992	1992	1992	0
199	20240116	154100	420364814	1992	1992	1992	1992	0
200	20240116	154000	420364814	1992	1992	1992	1992	0
201	20240116	153900	420364814	1992	1992	1992	1992	0
202	20240116	153800	420364814	1992	1992	1992	1992	0
203	20240116	153700	420364814	1992	1992	1992	1992	0
204	20240116	153600	420364814	1992	1992	1992	1992	0
205	20240116	153500	420364814	1992	1992	1992	1992	0
206	20240116	153400	420364814	1992	1992	1992	1992	0
207	20240116	153300	420364814	1992	1992	1992	1992	0
208	20240116	153200	420364814	1992	1992	1992	1992	0
209	20240116	153100	420364814	1992	1992	1992	1992	0
210	20240116	153000	420364814	1992	1992	1992	1992	1352
211	20240116	152900	417671630	1994	1994	1994	1994	0
212	20240116	152800	417671630	1994	1994	1994	1994	0
213	20240116	152700	417671630	1994	1994	1994	1994	0
214	20240116	152600	417671630	1994	1994	1994	1994	0
215	20240116	152500	417671630	1994	1994	1994	1994	0
216	20240116	152400	417671630	1994	1994	1994	1994	0
217	20240116	152300	417671630	1994	1994	1994	1994	0
218	20240116	152200	417671630	1994	1994	1994	1994	0
219	20240116	152100	417671630	1994	1994	1994	1994	0
220	20240116	152000	417671630	1994	1994	1994	1994	0
221	20240116	151900	417671630	1994	1994	1994	1994	0
222	20240116	151800	417671630	1994	1992	1994	1992	1789
223	20240116	151700	414107940	1994	1994	1994	1994	0
224	20240116	151600	414107940	1994	1994	1994	1994	0
225	20240116	151500	414107940	1994	1990	1994	1990	1620
226	20240116	151400	410883536	1991	1991	1991	1991	342
227	20240116	151300	410202614	1994	1994	1994	1994	0
228	20240116	151200	410202614	1994	1991	1994	1991	561
229	20240116	151100	409085660	1993	1995	1995	1993	33
230	20240116	151000	409019831	1995	1995	1995	1995	1
231	20240116	150900	409017836	1996	1996	1996	1991	33
232	20240116	150800	408952072	1995	1991	1995	1991	57
233	20240116	150700	408838485	1991	1991	1991	1991	82
234	20240116	150600	408675223	1991	1991	1991	1991	0
235	20240116	150500	408675223	1991	1991	1991	1991	0
236	20240116	150400	408675223	1991	1991	1991	1991	0
237	20240116	150300	408675223	1991	1995	1996	1991	128
238	20240116	150200	408420256	1995	1995	1995	1995	152
239	20240116	150100	408117016	1996	1996	1996	1995	127
240	20240116	150000	407863551	1996	1995	1996	1995	300
241	20240116	145900	407264951	1992	1992	1992	1992	1429
242	20240116	145800	404418383	1992	1992	1992	1992	1
243	20240116	145700	404416391	1992	1991	1992	1991	101
244	20240116	145600	404215299	1989	1988	1989	1988	32
245	20240116	145500	404151681	1989	1990	1990	1989	782
246	20240116	145400	402595542	1992	1991	1992	1990	2002
247	20240116	145300	398610708	1991	1991	1991	1991	0
248	20240116	145200	398610708	1991	1991	1991	1991	652
249	20240116	145100	397312576	1991	1991	1991	1991	681
250	20240116	145000	395956705	1991	1991	1991	1991	140
251	20240116	144900	395677965	1991	1991	1991	1991	10
252	20240116	144800	395658055	1991	1991	1991	1991	8
253	20240116	144700	395642127	1990	1990	1990	1990	1409
254	20240116	144600	392838217	1991	1991	1991	1991	0
255	20240116	144500	392838217	1991	1991	1991	1991	0
256	20240116	144400	392838217	1991	1991	1991	1991	0
257	20240116	144300	392838217	1991	1991	1991	1991	0
258	20240116	144200	392838217	1991	1990	1991	1990	731
259	20240116	144100	391383507	1991	1991	1991	1991	1726
260	20240116	144000	387947041	1991	1992	1992	1991	251
261	20240116	143900	387447299	1992	1992	1992	1992	2450
262	20240116	143800	382566899	1992	1992	1992	1992	156
263	20240116	143700	382256147	1992	1992	1992	1992	200
264	20240116	143600	381857747	1993	1993	1993	1993	0
265	20240116	143500	381857747	1993	1993	1993	1993	20
266	20240116	143400	381817887	1993	1994	1994	1993	1026
267	20240116	143300	379773063	1994	1994	1994	1994	0
268	20240116	143200	379773063	1994	1994	1994	1994	1
269	20240116	143100	379771069	1995	1995	1995	1995	0
270	20240116	143000	379771069	1995	1995	1995	1995	1
271	20240116	142900	379769074	1994	1994	1994	1994	0
272	20240116	142800	379769074	1994	1994	1994	1994	101
273	20240116	142700	379567680	1994	1994	1994	1994	0
274	20240116	142600	379567680	1994	1994	1994	1994	20
275	20240116	142500	379527800	1991	1991	1991	1991	0
276	20240116	142400	379527800	1991	1991	1991	1991	0
277	20240116	142300	379527800	1991	1991	1991	1991	460
278	20240116	142200	378611940	1991	1991	1991	1991	0
279	20240116	142100	378611940	1991	1991	1991	1991	20
280	20240116	142000	378572120	1992	1992	1992	1992	0
281	20240116	141900	378572120	1992	1992	1992	1992	3753
282	20240116	141800	371096144	1992	1992	1992	1992	0
283	20240116	141700	371096144	1992	1992	1992	1992	0
284	20240116	141600	371096144	1992	1992	1992	1992	0
285	20240116	141500	371096144	1992	1992	1992	1992	0
286	20240116	141400	371096144	1992	1992	1992	1992	1000
287	20240116	141300	369104144	1995	1995	1995	1995	0
288	20240116	141200	369104144	1995	1994	1995	1994	200
289	20240116	141100	368705244	1992	1992	1992	1992	10
290	20240116	141000	368685324	1992	1992	1992	1992	217
291	20240116	140900	368253060	1996	1996	1996	1996	0
292	20240116	140800	368253060	1996	1996	1996	1996	100
293	20240116	140700	368053460	1996	1992	1996	1992	1051
294	20240116	140600	365959664	1993	1994	1994	1993	180
295	20240116	140500	365600824	1994	1994	1994	1994	781
296	20240116	140400	364043510	1996	1996	1996	1996	0
297	20240116	140300	364043510	1996	1996	1996	1996	5
298	20240116	140200	364033530	1996	1994	1996	1994	269
299	20240116	140100	363497142	1994	1994	1994	1994	500
300	20240116	140000	362500142	1994	1995	1995	1994	552
301	20240116	135900	361399354	1995	1994	1995	1994	500
302	20240116	135800	360402353	1994	1994	1994	1994	0
303	20240116	135700	360402353	1994	1994	1994	1994	0
304	20240116	135600	360402353	1994	1994	1994	1994	1
305	20240116	135500	360400359	1995	1995	1995	1995	5
306	20240116	135400	360390384	1994	1994	1994	1994	668
307	20240116	135300	359058392	1995	1995	1995	1995	0
308	20240116	135200	359058392	1995	1995	1995	1995	0
309	20240116	135100	359058392	1995	1995	1995	1995	11
310	20240116	135000	359036447	1995	1995	1995	1995	11
311	20240116	134900	359014502	1995	1995	1995	1995	810
312	20240116	134800	357398552	1995	1995	1995	1995	1
313	20240116	134700	357396557	1995	1995	1995	1995	0
314	20240116	134600	357396557	1995	1995	1995	1995	0
315	20240116	134500	357396557	1995	1995	1995	1995	0
316	20240116	134400	357396557	1995	1991	1995	1991	354
317	20240116	134300	356691139	1991	1991	1991	1991	0
318	20240116	134200	356691139	1991	1991	1991	1991	0
319	20240116	134100	356691139	1991	1991	1991	1991	0
320	20240116	134000	356691139	1991	1991	1991	1991	100
321	20240116	133900	356492039	1995	1995	1995	1995	0
322	20240116	133800	356492039	1995	1995	1995	1995	0
323	20240116	133700	356492039	1995	1993	1995	1990	10415
324	20240116	133600	335746321	1995	1993	1995	1993	854
325	20240116	133500	334042855	1993	1993	1993	1993	0
326	20240116	133400	334042855	1993	1993	1993	1993	493
327	20240116	133300	333060306	1992	1992	1992	1992	17
328	20240116	133200	333026442	1992	1992	1992	1992	370
329	20240116	133100	332289402	1992	1992	1992	1992	1
330	20240116	133000	332287410	1987	1987	1987	1987	246
331	20240116	132900	331798608	1986	1986	1986	1986	0
332	20240116	132800	331798608	1986	1986	1986	1986	0
333	20240116	132700	331798608	1986	1986	1986	1986	0
334	20240116	132600	331798608	1986	1986	1986	1986	0
335	20240116	132500	331798608	1986	1989	1989	1986	1005
336	20240116	132400	329802625	1990	1990	1990	1990	0
337	20240116	132300	329802625	1990	1990	1990	1990	0
338	20240116	132200	329802625	1990	1990	1990	1990	0
339	20240116	132100	329802625	1990	1990	1990	1990	0
340	20240116	132000	329802625	1990	1990	1990	1990	0
341	20240116	131900	329802625	1990	1990	1990	1990	18
342	20240116	131800	329766805	1990	1990	1990	1990	125
343	20240116	131700	329518055	1990	1990	1990	1990	10
344	20240116	131600	329498155	1985	1990	1990	1985	2068
345	20240116	131500	325390489	1989	1989	1989	1989	104
346	20240116	131400	325183633	1990	1990	1990	1990	0
347	20240116	131300	325183633	1990	1990	1990	1990	2
348	20240116	131200	325179653	1990	1995	1995	1990	7496
349	20240116	131100	310262513	1990	1990	1990	1990	0
350	20240116	131000	310262513	1990	1990	1990	1990	13
351	20240116	130900	310236643	1995	1995	1995	1995	1
352	20240116	130800	310234648	1990	1992	1992	1990	5066
353	20240116	130700	300146789	1995	1993	1995	1992	768
354	20240116	130600	298616682	1995	1995	1995	1995	0
355	20240116	130500	298616682	1995	1995	1995	1995	2
356	20240116	130400	298612692	1995	1995	1995	1995	1000
357	20240116	130300	296617692	1995	1995	1995	1993	1769
358	20240116	130200	293090871	1996	1995	1996	1995	102
359	20240116	130100	292887379	1996	1996	1996	1996	0
360	20240116	130000	292887379	1996	1996	1996	1996	100
361	20240116	125900	292687779	1996	1996	1996	1996	2
362	20240116	125800	292683787	1996	1996	1996	1996	2
363	20240116	125700	292679795	1995	1995	1995	1995	0
364	20240116	125600	292679795	1995	1996	1996	1995	421
365	20240116	125500	291839700	1995	1995	1995	1995	1
366	20240116	125400	291837705	1995	1995	1995	1995	82
367	20240116	125300	291674115	1996	1996	1996	1996	4
368	20240116	125200	291666131	1996	1996	1996	1996	0
369	20240116	125100	291666131	1996	1995	1996	1995	22
370	20240116	125000	291622239	1996	1996	1996	1996	0
371	20240116	124900	291622239	1996	1994	1996	1993	968
372	20240116	124800	289693001	1996	1996	1996	1996	0
373	20240116	124700	289693001	1996	1996	1996	1996	8
374	20240116	124600	289677033	1996	1996	1996	1996	1
375	20240116	124500	289675037	1996	1996	1996	1996	11
376	20240116	124400	289653081	1994	1997	1997	1994	41
377	20240116	124300	289571324	1997	1994	1997	1994	23
378	20240116	124200	289525456	1994	1994	1994	1994	0
379	20240116	124100	289525456	1994	1994	1994	1994	0
380	20240116	124000	289525456	1994	1994	1994	1994	0
381	20240116	123900	289525456	1994	1994	1994	1994	0
382	20240116	123800	289525456	1994	1994	1994	1994	55
383	20240116	123700	289415786	1994	1994	1994	1994	6
384	20240116	123600	289403822	1994	1993	1994	1993	347
385	20240116	123500	288712194	1994	1994	1994	1994	1
386	20240116	123400	288710200	1994	1994	1994	1994	11
387	20240116	123300	288688266	1994	1995	1995	1994	870
388	20240116	123200	286953082	1998	1998	1998	1998	5
389	20240116	123100	286943092	1995	1995	1998	1995	116
390	20240116	123000	286711669	1998	1998	1998	1998	47
391	20240116	122900	286617763	1995	1995	1998	1994	16
392	20240116	122800	286585847	1998	1998	1998	1998	0
393	20240116	122700	286585847	1998	1998	1998	1998	0
394	20240116	122600	286585847	1998	1995	1998	1995	6
395	20240116	122500	286573868	1995	1995	1995	1995	23
396	20240116	122400	286527983	1995	1994	1995	1994	314
397	20240116	122300	285901590	1995	1995	1995	1995	200
398	20240116	122200	285502590	1995	1999	1999	1995	80
399	20240116	122100	285342870	1999	1999	1999	1999	203
400	20240116	122000	284937073	1999	1999	1999	1999	0
401	20240116	121900	284937073	1999	1996	1999	1996	25
402	20240116	121800	284887167	1996	1996	1996	1996	115
403	20240116	121700	284657627	1996	1996	1996	1996	2
404	20240116	121600	284653635	1995	1995	1995	1995	50
405	20240116	121500	284553885	1995	1996	1996	1995	566
406	20240116	121400	283424455	1999	1999	1999	1999	0
407	20240116	121300	283424455	1999	1999	1999	1999	9
408	20240116	121200	283406464	1999	1999	1999	1999	0
409	20240116	121100	283406464	1999	1999	1999	1999	3
410	20240116	121000	283400467	1999	1999	1999	1999	0
411	20240116	120900	283400467	1999	1999	1999	1999	0
412	20240116	120800	283400467	1999	1999	1999	1999	0
413	20240116	120700	283400467	1999	1999	1999	1999	0
414	20240116	120600	283400467	1999	1999	1999	1999	0
415	20240116	120500	283400467	1999	1999	1999	1999	5
416	20240116	120400	283390472	1999	1999	1999	1999	0
417	20240116	120300	283390472	1999	1999	1999	1999	0
418	20240116	120200	283390472	1999	1999	1999	1999	0
419	20240116	120100	283390472	1999	1999	1999	1999	0
420	20240116	120000	283390472	1999	1999	1999	1999	2
421	20240116	115900	283386474	1994	1994	1994	1994	0
422	20240116	115800	283386474	1994	1994	1994	1994	0
423	20240116	115700	283386474	1994	1994	1994	1994	0
424	20240116	115600	283386474	1994	1994	1994	1994	0
425	20240116	115500	283386474	1994	1994	1994	1994	0
426	20240116	115400	283386474	1994	1993	1994	1993	476
427	20240116	115300	282437754	1994	1994	2000	1994	108
428	20240116	115200	282222396	1994	1994	1994	1994	7
429	20240116	115100	282208438	2005	2005	2005	2005	0
430	20240116	115000	282208438	2005	2005	2005	2005	0
431	20240116	114900	282208438	2005	2005	2005	2005	0
432	20240116	114800	282208438	2005	2005	2005	2005	0
433	20240116	114700	282208438	2005	2005	2005	2005	0
434	20240116	114600	282208438	2005	2005	2005	2005	0
435	20240116	114500	282208438	2005	2005	2005	2005	0
436	20240116	114400	282208438	2005	2005	2005	2005	0
437	20240116	114300	282208438	2005	2005	2005	2005	0
438	20240116	114200	282208438	2005	2005	2005	2005	0
439	20240116	114100	282208438	2005	2005	2005	2005	0
440	20240116	114000	282208438	2005	2005	2005	2005	0
441	20240116	113900	282208438	2005	2005	2005	2005	0
442	20240116	113800	282208438	2005	2005	2005	2005	0
443	20240116	113700	282208438	2005	2005	2005	2005	0
444	20240116	113600	282208438	2005	2005	2005	2005	0
445	20240116	113500	282208438	2005	2000	2005	1999	4820
446	20240116	113400	272573129	2005	2000	2005	2000	215
447	20240116	113300	272143119	2000	1999	2000	1999	1525
448	20240116	113200	269094419	2000	2000	2000	2000	50
449	20240116	113100	268994419	2000	2000	2000	2000	0
450	20240116	113000	268994419	2000	2000	2000	2000	0
451	20240116	112900	268994419	2000	2000	2000	2000	0
452	20240116	112800	268994419	2000	2000	2000	2000	0
453	20240116	112700	268994419	2000	2000	2000	2000	0
454	20240116	112600	268994419	2000	2000	2000	2000	0
455	20240116	112500	268994419	2000	2000	2000	2000	287
456	20240116	112400	268420419	2000	2000	2000	2000	11
457	20240116	112300	268398419	2000	2000	2010	2000	91
458	20240116	112200	268216409	2000	2000	2000	2000	0
459	20240116	112100	268216409	2000	2000	2000	2000	25
460	20240116	112000	268166409	2010	2010	2010	2010	0
461	20240116	111900	268166409	2010	2010	2010	2010	0
462	20240116	111800	268166409	2010	2010	2010	2010	0
463	20240116	111700	268166409	2010	2010	2010	2010	50
464	20240116	111600	268065909	2010	2010	2010	2010	74
465	20240116	111500	267917169	2010	2010	2010	2010	0
466	20240116	111400	267917169	2010	2010	2010	2010	0
467	20240116	111300	267917169	2010	2010	2010	2010	0
468	20240116	111200	267917169	2010	2010	2010	2010	2
469	20240116	111100	267913149	2005	2005	2005	2005	1000
470	20240116	111000	265908149	2005	1996	2005	1993	711
471	20240116	110900	264490388	1995	1999	1999	1995	1404
472	20240116	110800	261687486	2005	2000	2005	2000	105
473	20240116	110700	261477481	2000	2005	2005	2000	290
474	20240116	110600	260896481	2005	2000	2005	2000	36
475	20240116	110500	260824476	2005	2005	2005	2005	0
476	20240116	110400	260824476	2005	2005	2005	2005	2
477	20240116	110300	260820466	2005	2005	2005	2005	2
478	20240116	110200	260816456	2005	2005	2005	2005	0
479	20240116	110100	260816456	2005	2000	2005	1999	51
480	20240116	110000	260714491	2005	2005	2005	2005	35
481	20240116	105900	260644316	2005	2005	2005	2000	114
482	20240116	105800	260416306	2005	2000	2005	2000	101
483	20240116	105700	260214301	2010	2010	2010	2010	40
484	20240116	105600	260133901	2000	2005	2010	2000	136
485	20240116	105500	259861876	2000	1997	2000	1997	1241
486	20240116	105400	257381319	1994	1997	1997	1994	14
487	20240116	105300	257353391	1997	1997	1997	1997	50
488	20240116	105200	257253541	1997	1997	1997	1997	12
489	20240116	105100	257229577	1997	1997	1997	1997	110
490	20240116	105000	257009907	1997	1997	1997	1997	122
491	20240116	104900	256766273	1997	1997	1997	1996	255
492	20240116	104800	256257252	1996	1996	1996	1996	0
493	20240116	104700	256257252	1996	1996	1997	1996	152
494	20240116	104600	255953858	1996	1996	1996	1996	10
495	20240116	104500	255933898	1996	1996	1996	1996	0
496	20240116	104400	255933898	1996	1996	1996	1996	2
497	20240116	104300	255929906	1996	1998	1998	1996	198
498	20240116	104200	255534356	1998	1998	1999	1998	198
499	20240116	104100	255138751	1998	1998	1998	1998	8
500	20240116	104000	255122767	1999	1985	1999	1985	51
501	20240116	103900	255021518	1999	1999	1999	1999	5
502	20240116	103800	255011523	1999	1996	1999	1985	66
503	20240116	103700	254879642	1996	1985	1999	1985	203
504	20240116	103600	254474796	1985	1985	1985	1985	0
505	20240116	103500	254474796	1985	1995	1996	1985	246
506	20240116	103400	253984235	1995	1995	1995	1995	69
507	20240116	103300	253846580	1995	1995	1995	1995	1
508	20240116	103200	253844585	1998	1998	1998	1998	0
509	20240116	103100	253844585	1998	1998	1998	1998	0
510	20240116	103000	253844585	1998	1994	1998	1994	3
511	20240116	102900	253838599	1984	1984	1984	1984	150
512	20240116	102800	253540999	1984	1985	1985	1984	500
513	20240116	102700	252548928	1995	1995	1995	1995	3
514	20240116	102600	252542943	1995	1998	1998	1995	81
515	20240116	102500	252381255	1999	1994	1999	1983	10
516	20240116	102400	252361321	2000	1990	2000	1990	2002
517	20240116	102300	248368743	1982	1990	1990	1982	310
518	20240116	102200	247754050	1994	1994	1994	1994	0
519	20240116	102100	247754050	1994	1994	1994	1994	19
520	20240116	102000	247716164	1984	1984	1984	1984	30
521	20240116	101900	247656644	1984	1984	1984	1983	261
522	20240116	101800	247139021	1984	1985	1995	1984	211
523	20240116	101700	246719176	1995	1985	1995	1985	303
524	20240116	101600	246117691	1996	1997	1997	1996	380
525	20240116	101500	245359033	1997	1988	1997	1988	1001
526	20240116	101400	243361387	1988	1981	1989	1981	323
527	20240116	101300	242721488	1980	1980	1981	1980	2558
528	20240116	101200	237656145	1980	1981	1981	1980	344
529	20240116	101100	236974837	1981	1975	1981	1974	956
530	20240116	101000	235086813	1975	1975	1975	1975	22
531	20240116	100900	235043363	1972	1970	1972	1970	461
532	20240116	100800	234134431	1970	1970	1970	1969	83
533	20240116	100700	233970926	1970	1970	1970	1967	272
534	20240116	100600	233435366	1970	1970	1970	1966	196
535	20240116	100500	233049564	1970	1971	1971	1966	1238
536	20240116	100400	230614940	1972	1972	1972	1972	10
537	20240116	100300	230595220	1965	1963	1975	1963	4138
538	20240116	100200	222472202	1962	1978	1978	1962	13711
539	20240116	100100	195551721	1978	1968	1979	1965	4117
540	20240116	100000	187416215	1968	1971	1977	1968	3187
541	20240116	095900	181137654	1971	1974	1979	1971	3114
542	20240116	095800	174995891	1975	1978	1979	1975	3539
543	20240116	095700	168003778	1976	1979	1979	1976	2251
544	20240116	095600	163554275	1979	1980	1980	1978	3358
545	20240116	095500	156905801	1980	1988	1988	1980	6517
546	20240116	095400	143995435	1988	1984	1988	1983	1348
547	20240116	095300	141321913	1985	1988	1989	1985	8770
548	20240116	095200	123899733	1989	1987	1989	1987	226
549	20240116	095100	123450259	1989	1992	1996	1987	5768
550	20240116	095000	111974035	1993	1998	1998	1993	19205
551	20240116	094900	73641699	1999	2000	2000	1999	6753
552	20240116	094800	60136522	2005	2015	2015	2005	91
553	20240116	094700	59953667	2015	2015	2015	2015	3
554	20240116	094600	59947622	2015	2015	2015	2015	50
555	20240116	094500	59846872	2000	2015	2015	2000	503
556	20240116	094400	58840812	2015	2000	2015	2000	3014
557	20240116	094300	52807782	2000	2000	2000	2000	0
558	20240116	094200	52807782	2000	2005	2005	2000	46
559	20240116	094100	52715767	2005	2010	2010	2005	903
560	20240116	094000	50905237	2015	2015	2015	2015	6
561	20240116	093900	50893147	2015	2020	2020	2015	312
562	20240116	093800	50264462	2020	2020	2020	2020	9
563	20240116	093700	50246282	2025	2010	2025	2010	2437
564	20240116	093600	45325867	2015	2020	2020	2015	51
565	20240116	093500	45223097	2015	2020	2020	2015	18
566	20240116	093400	45186742	2020	2020	2020	2020	1819
567	20240116	093300	41512362	2015	2015	2015	2015	67
568	20240116	093200	41377357	2020	2020	2020	2020	0
569	20240116	093100	41377357	2020	2020	2020	2020	1
570	20240116	093000	41375337	2025	2020	2025	2010	562
571	20240116	092900	40245037	2025	2025	2025	2025	0
572	20240116	092800	40245037	2025	2025	2025	2025	302
573	20240116	092700	39633487	2020	2020	2020	2020	20
574	20240116	092600	39593087	2025	2025	2025	2025	3009
575	20240116	092500	33499862	2025	2015	2025	2010	4913
576	20240116	092400	23566457	2010	2020	2020	2010	904
577	20240116	092300	21743697	2020	2020	2020	2020	152
578	20240116	092200	21436657	2020	2015	2020	2015	12
579	20240116	092100	21412422	2015	2015	2015	2015	551
580	20240116	092000	20302157	2015	2015	2015	2015	0
581	20240116	091900	20302157	2015	2015	2015	2015	25
582	20240116	091800	20251782	2015	2010	2015	2010	31
583	20240116	091700	20189457	2015	2015	2015	2015	1
584	20240116	091600	20187442	2015	2015	2015	2015	0
585	20240116	091500	20187442	2015	2015	2015	2015	300
586	20240116	091400	19582942	2015	2015	2015	2015	255
587	20240116	091300	19069117	2020	2015	2020	2015	207
588	20240116	091200	18651027	2020	2000	2020	2000	72
589	20240116	091100	18506787	2020	2020	2020	2020	0
590	20240116	091000	18506787	2020	2015	2020	2015	225
591	20240116	090900	18053152	2015	2005	2015	2005	1119
592	20240116	090800	15802412	2010	2005	2010	2005	2950
593	20240116	090700	9887412	2005	2000	2005	1996	4489
594	20240116	090600	907906	2010	2010	2010	2010	0
595	20240116	090500	907906	2010	2010	2010	2010	0
596	20240116	090400	907906	2010	2005	2010	2005	3
597	20240116	090300	901886	2010	2005	2010	2005	13
598	20240116	090200	875816	2010	2010	2010	2010	0
599	20240116	090100	875816	2010	2010	2010	2010	51
600	20240116	090000	773306	2015	1993	2015	1993	388