KissMeData/067830/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	194900	34747080	1996	1996	1996	1996	450
3	20250207	194800	34747080	1996	1996	1996	1996	0
4	20250207	194700	34747080	1996	1996	1996	1996	0
5	20250207	194600	34747080	1996	1996	1996	1996	0
6	20250207	194500	34747080	1996	1996	1996	1996	0
7	20250207	194400	34747080	1996	1996	1996	1996	0
8	20250207	194300	34747080	1996	1996	1996	1996	0
9	20250207	194200	34747080	1996	1996	1996	1996	0
10	20250207	194100	34747080	1996	1996	1996	1996	0
11	20250207	194000	34747080	1996	1996	1996	1996	0
12	20250207	193900	34747080	1996	1996	1996	1996	0
13	20250207	193800	34747080	1996	1996	1996	1996	0
14	20250207	193700	34747080	1996	1996	1996	1996	0
15	20250207	193600	34747080	1996	1996	1996	1996	0
16	20250207	193500	34747080	1996	1996	1996	1996	0
17	20250207	193400	34747080	1996	1996	1996	1996	0
18	20250207	193300	34747080	1996	1996	1996	1996	0
19	20250207	193200	34747080	1996	1996	1996	1996	0
20	20250207	193100	34747080	1996	1996	1996	1996	0
21	20250207	193000	34747080	1996	1996	1996	1996	0
22	20250207	192900	34747080	1996	1996	1996	1996	0
23	20250207	192800	34747080	1996	1996	1996	1996	0
24	20250207	192700	34747080	1996	1996	1996	1996	0
25	20250207	192600	34747080	1996	1996	1996	1996	0
26	20250207	192500	34747080	1996	1996	1996	1996	0
27	20250207	192400	34747080	1996	1996	1996	1996	0
28	20250207	192300	34747080	1996	1996	1996	1996	0
29	20250207	192200	34747080	1996	1996	1996	1996	0
30	20250207	192100	34747080	1996	1996	1996	1996	0
31	20250207	192000	34747080	1996	1996	1996	1996	0
32	20250207	191900	34747080	1996	1996	1996	1996	450
33	20250207	191800	34747080	1996	1996	1996	1996	0
34	20250207	191700	34747080	1996	1996	1996	1996	0
35	20250207	191600	34747080	1996	1996	1996	1996	0
36	20250207	191500	34747080	1996	1996	1996	1996	0
37	20250207	191400	34747080	1996	1996	1996	1996	0
38	20250207	191300	34747080	1996	1996	1996	1996	0
39	20250207	191200	34747080	1996	1996	1996	1996	0
40	20250207	191100	34747080	1996	1996	1996	1996	0
41	20250207	191000	34747080	1996	1996	1996	1996	0
42	20250207	190900	34747080	1996	1996	1996	1996	0
43	20250207	190800	34747080	1996	1996	1996	1996	0
44	20250207	190700	34747080	1996	1996	1996	1996	0
45	20250207	190600	34747080	1996	1996	1996	1996	0
46	20250207	190500	34747080	1996	1996	1996	1996	0
47	20250207	190400	34747080	1996	1996	1996	1996	0
48	20250207	190300	34747080	1996	1996	1996	1996	0
49	20250207	190200	34747080	1996	1996	1996	1996	0
50	20250207	190100	34747080	1996	1996	1996	1996	0
51	20250207	190000	34747080	1996	1996	1996	1996	0
52	20250207	185900	34747080	1996	1996	1996	1996	0
53	20250207	185800	34747080	1996	1996	1996	1996	0
54	20250207	185700	34747080	1996	1996	1996	1996	0
55	20250207	185600	34747080	1996	1996	1996	1996	0
56	20250207	185500	34747080	1996	1996	1996	1996	0
57	20250207	185400	34747080	1996	1996	1996	1996	0
58	20250207	185300	34747080	1996	1996	1996	1996	0
59	20250207	185200	34747080	1996	1996	1996	1996	0
60	20250207	185100	34747080	1996	1996	1996	1996	0
61	20250207	185000	34747080	1996	1996	1996	1996	0
62	20250207	184900	34747080	1996	1996	1996	1996	450
63	20250207	184800	34747080	1996	1996	1996	1996	0
64	20250207	184700	34747080	1996	1996	1996	1996	0
65	20250207	184600	34747080	1996	1996	1996	1996	0
66	20250207	184500	34747080	1996	1996	1996	1996	0
67	20250207	184400	34747080	1996	1996	1996	1996	0
68	20250207	184300	34747080	1996	1996	1996	1996	0
69	20250207	184200	34747080	1996	1996	1996	1996	0
70	20250207	184100	34747080	1996	1996	1996	1996	0
71	20250207	184000	34747080	1996	1996	1996	1996	0
72	20250207	183900	34747080	1996	1996	1996	1996	0
73	20250207	183800	34747080	1996	1996	1996	1996	0
74	20250207	183700	34747080	1996	1996	1996	1996	0
75	20250207	183600	34747080	1996	1996	1996	1996	0
76	20250207	183500	34747080	1996	1996	1996	1996	0
77	20250207	183400	34747080	1996	1996	1996	1996	0
78	20250207	183300	34747080	1996	1996	1996	1996	0
79	20250207	183200	34747080	1996	1996	1996	1996	0
80	20250207	183100	34747080	1996	1996	1996	1996	0
81	20250207	183000	34747080	1996	1996	1996	1996	0
82	20250207	182900	34747080	1996	1996	1996	1996	0
83	20250207	182800	34747080	1996	1996	1996	1996	0
84	20250207	182700	34747080	1996	1996	1996	1996	0
85	20250207	182600	34747080	1996	1996	1996	1996	0
86	20250207	182500	34747080	1996	1996	1996	1996	0
87	20250207	182400	34747080	1996	1996	1996	1996	0
88	20250207	182300	34747080	1996	1996	1996	1996	0
89	20250207	182200	34747080	1996	1996	1996	1996	0
90	20250207	182100	34747080	1996	1996	1996	1996	0
91	20250207	182000	34747080	1996	1996	1996	1996	0
92	20250207	181900	34747080	1996	1996	1996	1996	450
93	20250207	181800	34747080	1996	1996	1996	1996	0
94	20250207	181700	34747080	1996	1996	1996	1996	0
95	20250207	181600	34747080	1996	1996	1996	1996	0
96	20250207	181500	34747080	1996	1996	1996	1996	0
97	20250207	181400	34747080	1996	1996	1996	1996	0
98	20250207	181300	34747080	1996	1996	1996	1996	0
99	20250207	181200	34747080	1996	1996	1996	1996	0
100	20250207	181100	34747080	1996	1996	1996	1996	0
101	20250207	181000	34747080	1996	1996	1996	1996	0
102	20250207	180900	34747080	1996	1996	1996	1996	0
103	20250207	180800	34747080	1996	1996	1996	1996	0
104	20250207	180700	34747080	1996	1996	1996	1996	0
105	20250207	180600	34747080	1996	1996	1996	1996	0
106	20250207	180500	34747080	1996	1996	1996	1996	0
107	20250207	180400	34747080	1996	1996	1996	1996	0
108	20250207	180300	34747080	1996	1996	1996	1996	0
109	20250207	180200	34747080	1996	1996	1996	1996	0
110	20250207	180100	34747080	1996	1996	1996	1996	0
111	20250207	180000	34747080	1996	1996	1996	1996	0
112	20250207	175900	34747080	1996	1996	1996	1996	0
113	20250207	175800	34747080	1996	1996	1996	1996	0
114	20250207	175700	34747080	1996	1996	1996	1996	0
115	20250207	175600	34747080	1996	1996	1996	1996	0
116	20250207	175500	34747080	1996	1996	1996	1996	0
117	20250207	175400	34747080	1996	1996	1996	1996	0
118	20250207	175300	34747080	1996	1996	1996	1996	0
119	20250207	175200	34747080	1996	1996	1996	1996	0
120	20250207	175100	34747080	1996	1996	1996	1996	0
121	20250207	175000	34747080	1996	1996	1996	1996	0
122	20250207	174900	34747080	1996	1996	1996	1996	450
123	20250207	174800	34747080	1996	1996	1996	1996	0
124	20250207	174700	34747080	1996	1996	1996	1996	0
125	20250207	174600	34747080	1996	1996	1996	1996	0
126	20250207	174500	34747080	1996	1996	1996	1996	0
127	20250207	174400	34747080	1996	1996	1996	1996	0
128	20250207	174300	34747080	1996	1996	1996	1996	0
129	20250207	174200	34747080	1996	1996	1996	1996	0
130	20250207	174100	34747080	1996	1996	1996	1996	0
131	20250207	174000	34747080	1996	1996	1996	1996	0
132	20250207	173900	34747080	1996	1996	1996	1996	0
133	20250207	173800	34747080	1996	1996	1996	1996	0
134	20250207	173700	34747080	1996	1996	1996	1996	0
135	20250207	173600	34747080	1996	1996	1996	1996	0
136	20250207	173500	34747080	1996	1996	1996	1996	0
137	20250207	173400	34747080	1996	1996	1996	1996	0
138	20250207	173300	34747080	1996	1996	1996	1996	0
139	20250207	173200	34747080	1996	1996	1996	1996	0
140	20250207	173100	34747080	1996	1996	1996	1996	0
141	20250207	173000	34747080	1996	1996	1996	1996	0
142	20250207	172900	34747080	1996	1996	1996	1996	0
143	20250207	172800	34747080	1996	1996	1996	1996	0
144	20250207	172700	34747080	1996	1996	1996	1996	0
145	20250207	172600	34747080	1996	1996	1996	1996	0
146	20250207	172500	34747080	1996	1996	1996	1996	0
147	20250207	172400	34747080	1996	1996	1996	1996	0
148	20250207	172300	34747080	1996	1996	1996	1996	0
149	20250207	172200	34747080	1996	1996	1996	1996	0
150	20250207	172100	34747080	1996	1996	1996	1996	0
151	20250207	172000	34747080	1996	1996	1996	1996	0
152	20250207	171900	34747080	1996	1996	1996	1996	450
153	20250207	171800	34747080	1996	1996	1996	1996	0
154	20250207	171700	34747080	1996	1996	1996	1996	0
155	20250207	171600	34747080	1996	1996	1996	1996	0
156	20250207	171500	34747080	1996	1996	1996	1996	0
157	20250207	171400	34747080	1996	1996	1996	1996	0
158	20250207	171300	34747080	1996	1996	1996	1996	0
159	20250207	171200	34747080	1996	1996	1996	1996	0
160	20250207	171100	34747080	1996	1996	1996	1996	0
161	20250207	171000	34747080	1996	1996	1996	1996	0
162	20250207	170900	34747080	1996	1996	1996	1996	0
163	20250207	170800	34747080	1996	1996	1996	1996	0
164	20250207	170700	34747080	1996	1996	1996	1996	0
165	20250207	170600	34747080	1996	1996	1996	1996	0
166	20250207	170500	34747080	1996	1996	1996	1996	0
167	20250207	170400	34747080	1996	1996	1996	1996	0
168	20250207	170300	34747080	1996	1996	1996	1996	0
169	20250207	170200	34747080	1996	1996	1996	1996	0
170	20250207	170100	34747080	1996	1996	1996	1996	0
171	20250207	170000	34747080	1996	1996	1996	1996	0
172	20250207	165900	34747080	1996	1996	1996	1996	0
173	20250207	165800	34747080	1996	1996	1996	1996	0
174	20250207	165700	34747080	1996	1996	1996	1996	0
175	20250207	165600	34747080	1996	1996	1996	1996	0
176	20250207	165500	34747080	1996	1996	1996	1996	0
177	20250207	165400	34747080	1996	1996	1996	1996	0
178	20250207	165300	34747080	1996	1996	1996	1996	0
179	20250207	165200	34747080	1996	1996	1996	1996	0
180	20250207	165100	34747080	1996	1996	1996	1996	0
181	20250207	165000	34747080	1996	1996	1996	1996	0
182	20250207	164900	34747080	1996	1996	1996	1996	450
183	20250207	164800	34747080	1996	1996	1996	1996	0
184	20250207	164700	34747080	1996	1996	1996	1996	0
185	20250207	164600	34747080	1996	1996	1996	1996	0
186	20250207	164500	34747080	1996	1996	1996	1996	0
187	20250207	164400	34747080	1996	1996	1996	1996	0
188	20250207	164300	34747080	1996	1996	1996	1996	0
189	20250207	164200	34747080	1996	1996	1996	1996	0
190	20250207	164100	34747080	1996	1996	1996	1996	0
191	20250207	164000	34747080	1996	1996	1996	1996	0
192	20250207	163900	34747080	1996	1996	1996	1996	0
193	20250207	163800	34747080	1996	1996	1996	1996	0
194	20250207	163700	34747080	1996	1996	1996	1996	0
195	20250207	163600	34747080	1996	1996	1996	1996	0
196	20250207	163500	34747080	1996	1996	1996	1996	0
197	20250207	163400	34747080	1996	1996	1996	1996	0
198	20250207	163300	34747080	1996	1996	1996	1996	0
199	20250207	163200	34747080	1996	1996	1996	1996	0
200	20250207	163100	34747080	1996	1996	1996	1996	0
201	20250207	163000	34747080	1996	1996	1996	1996	0
202	20250207	162900	34747080	1996	1996	1996	1996	0
203	20250207	162800	34747080	1996	1996	1996	1996	0
204	20250207	162700	34747080	1996	1996	1996	1996	0
205	20250207	162600	34747080	1996	1996	1996	1996	0
206	20250207	162500	34747080	1996	1996	1996	1996	0
207	20250207	162400	34747080	1996	1996	1996	1996	0
208	20250207	162300	34747080	1996	1996	1996	1996	0
209	20250207	162200	34747080	1996	1996	1996	1996	0
210	20250207	162100	34747080	1996	1996	1996	1996	0
211	20250207	162000	34747080	1996	1996	1996	1996	0
212	20250207	161900	34747080	1996	1996	1996	1996	450
213	20250207	161800	34747080	1996	1996	1996	1996	0
214	20250207	161700	34747080	1996	1996	1996	1996	0
215	20250207	161600	34747080	1996	1996	1996	1996	0
216	20250207	161500	34747080	1996	1996	1996	1996	0
217	20250207	161400	34747080	1996	1996	1996	1996	0
218	20250207	161300	34747080	1996	1996	1996	1996	0
219	20250207	161200	34747080	1996	1996	1996	1996	0
220	20250207	161100	34747080	1996	1996	1996	1996	0
221	20250207	161000	34747080	1996	1996	1996	1996	0
222	20250207	160900	34747080	1996	1996	1996	1996	0
223	20250207	160800	34747080	1996	1996	1996	1996	0
224	20250207	160700	34747080	1996	1996	1996	1996	0
225	20250207	160600	34747080	1996	1996	1996	1996	0
226	20250207	160500	34747080	1996	1996	1996	1996	0
227	20250207	160400	34747080	1996	1996	1996	1996	0
228	20250207	160300	34747080	1996	1996	1996	1996	0
229	20250207	160200	34747080	1996	1996	1996	1996	0
230	20250207	160100	34747080	1996	1996	1996	1996	0
231	20250207	160000	34747080	1996	1996	1996	1996	0
232	20250207	155900	34747080	1996	1996	1996	1996	0
233	20250207	155800	34747080	1996	1996	1996	1996	0
234	20250207	155700	34747080	1996	1996	1996	1996	0
235	20250207	155600	34747080	1996	1996	1996	1996	0
236	20250207	155500	34747080	1996	1996	1996	1996	0
237	20250207	155400	34747080	1996	1996	1996	1996	0
238	20250207	155300	34747080	1996	1996	1996	1996	0
239	20250207	155200	34747080	1996	1996	1996	1996	0
240	20250207	155100	34747080	1996	1996	1996	1996	0
241	20250207	155000	34747080	1996	1996	1996	1996	0
242	20250207	154900	34747080	1996	1996	1996	1996	450
243	20250207	154800	34747080	1996	1996	1996	1996	0
244	20250207	154700	34747080	1996	1996	1996	1996	0
245	20250207	154600	34747080	1996	1996	1996	1996	0
246	20250207	154500	34747080	1996	1996	1996	1996	0
247	20250207	154400	34747080	1996	1996	1996	1996	0
248	20250207	154300	34747080	1996	1996	1996	1996	0
249	20250207	154200	34747080	1996	1996	1996	1996	0
250	20250207	154100	34747080	1996	1996	1996	1996	0
251	20250207	154000	34747080	1996	1996	1996	1996	0
252	20250207	153900	34747080	1996	1996	1996	1996	0
253	20250207	153800	34747080	1996	1996	1996	1996	0
254	20250207	153700	34747080	1996	1996	1996	1996	0
255	20250207	153600	34747080	1996	1996	1996	1996	0
256	20250207	153500	34747080	1996	1996	1996	1996	0
257	20250207	153400	34747080	1996	1996	1996	1996	0
258	20250207	153300	34747080	1996	1996	1996	1996	0
259	20250207	153200	34747080	1996	1996	1996	1996	0
260	20250207	153100	34747080	1996	1996	1996	1996	0
261	20250207	153000	34747080	1996	1996	1996	1996	450
262	20250207	152900	33848880	1996	1996	1996	1996	0
263	20250207	152800	33848880	1996	1996	1996	1996	0
264	20250207	152700	33848880	1996	1996	1996	1996	0
265	20250207	152600	33848880	1996	1996	1996	1996	0
266	20250207	152500	33848880	1996	1996	1996	1996	0
267	20250207	152400	33848880	1996	1996	1996	1996	0
268	20250207	152300	33848880	1996	1996	1996	1996	0
269	20250207	152200	33848880	1996	1996	1996	1996	0
270	20250207	152100	33848880	1996	1996	1996	1996	0
271	20250207	152000	33848880	1996	1996	1996	1996	0
272	20250207	151900	33848880	1996	1996	1996	1996	0
273	20250207	151800	33848880	1996	1996	1996	1996	1
274	20250207	151700	33846884	1995	1995	1995	1995	0
275	20250207	151600	33846884	1995	1996	1996	1995	9
276	20250207	151500	33828928	1996	1996	1996	1996	0
277	20250207	151400	33828928	1996	1996	1996	1996	1
278	20250207	151300	33826932	1996	1996	1996	1996	0
279	20250207	151200	33826932	1996	1996	1996	1996	1
280	20250207	151100	33824936	1994	1995	1995	1994	86
281	20250207	151000	33653367	1995	1995	1995	1995	1
282	20250207	150900	33651372	1994	1995	1995	1994	7
283	20250207	150800	33637408	1995	1995	1995	1995	1
284	20250207	150700	33635413	1995	1995	1995	1995	0
285	20250207	150600	33635413	1995	1995	1995	1995	1
286	20250207	150500	33633418	1995	1995	1995	1995	0
287	20250207	150400	33633418	1995	1995	1995	1995	1
288	20250207	150300	33631423	1996	1996	1996	1996	0
289	20250207	150200	33631423	1996	1996	1996	1996	1
290	20250207	150100	33629427	1996	1996	1996	1996	0
291	20250207	150000	33629427	1996	1996	1996	1996	1
292	20250207	145900	33627431	1996	1996	1996	1996	0
293	20250207	145800	33627431	1996	1996	1996	1996	1
294	20250207	145700	33625435	1996	1995	1996	1995	3
295	20250207	145600	33619449	1995	1995	1995	1995	1
296	20250207	145500	33617454	1995	1995	1995	1995	0
297	20250207	145400	33617454	1995	1995	1995	1995	1
298	20250207	145300	33615459	1995	1995	1995	1995	0
299	20250207	145200	33615459	1995	1995	1995	1995	1
300	20250207	145100	33613464	1995	1995	1995	1995	0
301	20250207	145000	33613464	1995	1995	1995	1995	1
302	20250207	144900	33611469	1995	1995	1995	1995	0
303	20250207	144800	33611469	1995	1995	1995	1995	1
304	20250207	144700	33609474	1995	1995	1995	1995	0
305	20250207	144600	33609474	1995	1995	1995	1995	1
306	20250207	144500	33607479	1995	1995	1995	1995	0
307	20250207	144400	33607479	1995	1995	1995	1995	1
308	20250207	144300	33605484	1995	1995	1995	1995	0
309	20250207	144200	33605484	1995	1995	1995	1995	1
310	20250207	144100	33603489	1995	1995	1995	1995	0
311	20250207	144000	33603489	1995	1995	1995	1995	1
312	20250207	143900	33601494	1995	1995	1995	1995	0
313	20250207	143800	33601494	1995	1995	1995	1995	1
314	20250207	143700	33599499	1995	1995	1995	1995	0
315	20250207	143600	33599499	1995	1995	1995	1995	1
316	20250207	143500	33597504	1995	1995	1995	1995	2
317	20250207	143400	33593514	1995	1995	1995	1995	1
318	20250207	143300	33591519	1996	1996	1996	1996	0
319	20250207	143200	33591519	1996	1996	1996	1996	1
320	20250207	143100	33589523	1996	1996	1996	1996	0
321	20250207	143000	33589523	1996	1996	1996	1996	1
322	20250207	142900	33587527	1996	1996	1996	1996	0
323	20250207	142800	33587527	1996	1996	1996	1996	1
324	20250207	142700	33585531	1995	1995	1995	1995	0
325	20250207	142600	33585531	1995	1995	1995	1995	1
326	20250207	142500	33583536	1995	1995	1995	1995	0
327	20250207	142400	33583536	1995	1996	1996	1995	236
328	20250207	142300	33112715	1995	1995	1995	1995	5
329	20250207	142200	33102740	1996	1996	1996	1995	513
330	20250207	142100	32079029	1996	1996	1996	1996	0
331	20250207	142000	32079029	1996	1996	1996	1996	1
332	20250207	141900	32077033	1996	1996	1996	1996	0
333	20250207	141800	32077033	1996	1996	1996	1996	1
334	20250207	141700	32075037	1996	1996	1996	1996	0
335	20250207	141600	32075037	1996	1996	1996	1996	1
336	20250207	141500	32073041	1996	1996	1996	1996	0
337	20250207	141400	32073041	1996	1996	1996	1996	1
338	20250207	141300	32071045	1996	1996	1996	1996	0
339	20250207	141200	32071045	1996	1996	1996	1996	1
340	20250207	141100	32069049	1996	1996	1996	1996	0
341	20250207	141000	32069049	1996	1996	1996	1996	1
342	20250207	140900	32067053	1996	1996	1996	1996	0
343	20250207	140800	32067053	1996	1996	1996	1996	1
344	20250207	140700	32065057	1996	1996	1996	1996	0
345	20250207	140600	32065057	1996	1996	1996	1996	1
346	20250207	140500	32063061	1996	1996	1996	1996	0
347	20250207	140400	32063061	1996	1996	1996	1996	1
348	20250207	140300	32061065	1996	1996	1996	1996	1
349	20250207	140200	32059069	1996	1996	1996	1996	1
350	20250207	140100	32057073	1996	1996	1996	1996	0
351	20250207	140000	32057073	1996	1996	1996	1996	1
352	20250207	135900	32055077	1996	1996	1996	1996	0
353	20250207	135800	32055077	1996	1996	1996	1996	1
354	20250207	135700	32053081	1996	1996	1996	1996	0
355	20250207	135600	32053081	1996	1996	1996	1996	1
356	20250207	135500	32051085	1996	1996	1996	1996	0
357	20250207	135400	32051085	1996	1996	1996	1996	1
358	20250207	135300	32049089	1996	1996	1996	1996	0
359	20250207	135200	32049089	1996	1996	1996	1996	2
360	20250207	135100	32045097	1996	1996	1996	1996	0
361	20250207	135000	32045097	1996	1996	1996	1996	1
362	20250207	134900	32043101	1996	1996	1996	1996	0
363	20250207	134800	32043101	1996	1996	1996	1996	1
364	20250207	134700	32041105	1996	1996	1996	1996	0
365	20250207	134600	32041105	1996	1996	1996	1996	1
366	20250207	134500	32039109	1996	1996	1996	1996	0
367	20250207	134400	32039109	1996	1996	1996	1996	1
368	20250207	134300	32037113	1996	1996	1996	1996	0
369	20250207	134200	32037113	1996	1996	1996	1996	1
370	20250207	134100	32035117	1996	1996	1996	1996	0
371	20250207	134000	32035117	1996	1996	1996	1996	1
372	20250207	133900	32033121	1996	1996	1996	1996	0
373	20250207	133800	32033121	1996	1996	1996	1996	1
374	20250207	133700	32031125	1996	1996	1996	1996	10
375	20250207	133600	32011165	1996	1996	1996	1996	1
376	20250207	133500	32009169	1996	1996	1996	1996	14
377	20250207	133400	31981225	1996	1996	1996	1996	1
378	20250207	133300	31979229	1996	1996	1996	1996	0
379	20250207	133200	31979229	1996	1996	1996	1996	1
380	20250207	133100	31977233	1996	1996	1996	1996	0
381	20250207	133000	31977233	1996	1996	1996	1996	1
382	20250207	132900	31975237	1996	1996	1996	1996	0
383	20250207	132800	31975237	1996	1997	1997	1996	3
384	20250207	132700	31969248	1997	1997	1997	1997	0
385	20250207	132600	31969248	1997	1997	1997	1997	1
386	20250207	132500	31967251	1996	1996	1996	1996	31
387	20250207	132400	31905375	1997	1997	1997	1997	1
388	20250207	132300	31903378	1997	1997	1997	1997	0
389	20250207	132200	31903378	1997	1997	1997	1997	1
390	20250207	132100	31901381	1997	1997	1997	1997	0
391	20250207	132000	31901381	1997	1997	1997	1997	6
392	20250207	131900	31889399	1996	1996	1996	1996	0
393	20250207	131800	31889399	1996	1997	1997	1996	7
394	20250207	131700	31875426	1997	1997	1997	1997	0
395	20250207	131600	31875426	1997	1997	1997	1997	1
396	20250207	131500	31873429	1996	1996	1996	1996	6
397	20250207	131400	31861453	1998	1998	1998	1998	1
398	20250207	131300	31859455	1997	1997	1997	1997	0
399	20250207	131200	31859455	1997	1997	1997	1997	1
400	20250207	131100	31857458	1995	1995	1995	1995	0
401	20250207	131000	31857458	1995	1995	1995	1994	821
402	20250207	130900	30219573	1995	1995	1995	1995	3
403	20250207	130800	30213588	1995	1995	1995	1995	1
404	20250207	130700	30211593	1995	1995	1995	1995	0
405	20250207	130600	30211593	1995	1995	1995	1995	1
406	20250207	130500	30209598	1994	1994	1994	1994	321
407	20250207	130400	29569524	1994	1994	1994	1994	1
408	20250207	130300	29567530	1994	1994	1994	1994	0
409	20250207	130200	29567530	1994	1994	1994	1994	1
410	20250207	130100	29565536	1994	1994	1994	1994	0
411	20250207	130000	29565536	1994	1995	1995	1994	2
412	20250207	125900	29561547	1995	1995	1995	1995	0
413	20250207	125800	29561547	1995	1995	1995	1995	1
414	20250207	125700	29559552	1995	1995	1995	1995	0
415	20250207	125600	29559552	1995	1995	1995	1995	1
416	20250207	125500	29557557	1995	1995	1995	1995	0
417	20250207	125400	29557557	1995	1995	1995	1995	1
418	20250207	125300	29555562	1995	1995	1995	1995	0
419	20250207	125200	29555562	1995	1995	1995	1995	1
420	20250207	125100	29553567	1994	1994	1994	1994	0
421	20250207	125000	29553567	1994	1994	1994	1994	1
422	20250207	124900	29551573	1994	1994	1994	1994	0
423	20250207	124800	29551573	1994	1994	1994	1994	1
424	20250207	124700	29549579	1994	1994	1994	1994	0
425	20250207	124600	29549579	1994	1994	1994	1994	1
426	20250207	124500	29547585	1994	1994	1994	1994	0
427	20250207	124400	29547585	1994	1994	1994	1994	1
428	20250207	124300	29545591	1994	1994	1994	1994	0
429	20250207	124200	29545591	1994	1994	1994	1994	1
430	20250207	124100	29543597	1994	1994	1994	1994	3
431	20250207	124000	29537615	1994	1994	1994	1994	2
432	20250207	123900	29533627	1994	1994	1994	1994	0
433	20250207	123800	29533627	1994	1994	1994	1994	1
434	20250207	123700	29531633	1994	1994	1994	1994	0
435	20250207	123600	29531633	1994	1994	1994	1994	1
436	20250207	123500	29529639	1994	1994	1994	1994	0
437	20250207	123400	29529639	1994	1995	1995	1994	5
438	20250207	123300	29519668	1995	1995	1995	1995	0
439	20250207	123200	29519668	1995	1995	1995	1995	1
440	20250207	123100	29517673	1995	1995	1995	1995	0
441	20250207	123000	29517673	1995	1995	1995	1995	1
442	20250207	122900	29515678	1994	1994	1994	1994	0
443	20250207	122800	29515678	1994	1995	1995	1994	5
444	20250207	122700	29505707	1995	1995	1995	1995	0
445	20250207	122600	29505707	1995	1995	1995	1995	2
446	20250207	122500	29501717	1995	1995	1995	1995	0
447	20250207	122400	29501717	1995	1995	1995	1995	1
448	20250207	122300	29499722	1995	1995	1995	1995	1
449	20250207	122200	29497727	1995	1995	1995	1995	1
450	20250207	122100	29495732	1995	1995	1995	1995	0
451	20250207	122000	29495732	1995	1995	1995	1995	301
452	20250207	121900	28895237	1995	1995	1995	1995	0
453	20250207	121800	28895237	1995	1995	1995	1995	1
454	20250207	121700	28893242	1995	1995	1995	1995	0
455	20250207	121600	28893242	1995	1995	1995	1995	1
456	20250207	121500	28891247	1995	1995	1995	1995	0
457	20250207	121400	28891247	1995	1995	1995	1995	1
458	20250207	121300	28889252	1995	1995	1995	1995	0
459	20250207	121200	28889252	1995	1995	1995	1995	1
460	20250207	121100	28887257	1994	1994	1994	1994	0
461	20250207	121000	28887257	1994	1995	1995	1994	10
462	20250207	120900	28867316	1995	1995	1995	1995	0
463	20250207	120800	28867316	1995	1995	1995	1995	1
464	20250207	120700	28865321	1995	1995	1995	1995	0
465	20250207	120600	28865321	1995	1995	1995	1995	1
466	20250207	120500	28863326	1995	1995	1995	1995	0
467	20250207	120400	28863326	1995	1995	1995	1995	1
468	20250207	120300	28861331	1995	1995	1995	1995	0
469	20250207	120200	28861331	1995	1995	1995	1995	1
470	20250207	120100	28859336	1995	1995	1995	1995	0
471	20250207	120000	28859336	1995	1995	1995	1995	1
472	20250207	115900	28857341	1995	1995	1995	1995	0
473	20250207	115800	28857341	1995	1995	1995	1995	1
474	20250207	115700	28855346	1994	1994	1994	1994	100
475	20250207	115600	28655946	1994	1994	1994	1994	1
476	20250207	115500	28653952	1993	1993	1993	1993	288
477	20250207	115400	28079968	1994	1994	1994	1994	1
478	20250207	115300	28077974	1994	1994	1994	1994	0
479	20250207	115200	28077974	1994	1994	1994	1994	1
480	20250207	115100	28075980	1995	1995	1995	1995	0
481	20250207	115000	28075980	1995	1995	1995	1995	1
482	20250207	114900	28073985	1995	1995	1995	1995	0
483	20250207	114800	28073985	1995	1995	1995	1995	1
484	20250207	114700	28071990	1994	1995	1995	1994	5
485	20250207	114600	28062017	1995	1995	1995	1995	1
486	20250207	114500	28060022	1995	1995	1995	1995	0
487	20250207	114400	28060022	1995	1995	1995	1995	27
488	20250207	114300	28006157	1995	1995	1995	1995	0
489	20250207	114200	28006157	1995	1995	1995	1995	1
490	20250207	114100	28004162	1995	1995	1995	1995	0
491	20250207	114000	28004162	1995	1995	1995	1995	11
492	20250207	113900	27982217	1995	1995	1995	1995	0
493	20250207	113800	27982217	1995	1995	1995	1995	1
494	20250207	113700	27980222	1995	1995	1995	1995	0
495	20250207	113600	27980222	1995	1995	1995	1995	1
496	20250207	113500	27978227	1995	1995	1995	1995	0
497	20250207	113400	27978227	1995	1995	1995	1995	1
498	20250207	113300	27976232	1994	1994	1994	1994	0
499	20250207	113200	27976232	1994	1994	1994	1994	201
500	20250207	113100	27575438	1994	1994	1994	1992	179
501	20250207	113000	27218514	1994	1994	1994	1994	1
502	20250207	112900	27216520	1994	1994	1994	1994	200
503	20250207	112800	26817720	1993	1993	1993	1993	101
504	20250207	112700	26616427	1993	1993	1993	1993	68
505	20250207	112600	26480903	1992	1994	1994	1992	4
506	20250207	112500	26472931	1991	1998	1998	1991	10119
507	20250207	112400	6282287	2000	2000	2000	2000	1
508	20250207	112300	6280287	2000	2000	2000	2000	0
509	20250207	112200	6280287	2000	2000	2000	2000	1
510	20250207	112100	6278287	2000	2000	2000	2000	0
511	20250207	112000	6278287	2000	2000	2000	2000	1
512	20250207	111900	6276287	2000	2000	2000	2000	0
513	20250207	111800	6276287	2000	2000	2000	2000	1
514	20250207	111700	6274287	2000	2000	2000	2000	0
515	20250207	111600	6274287	2000	2000	2000	2000	1
516	20250207	111500	6272287	2000	2000	2000	2000	0
517	20250207	111400	6272287	2000	2000	2000	2000	1
518	20250207	111300	6270287	2000	2000	2000	2000	0
519	20250207	111200	6270287	2000	2000	2000	2000	1
520	20250207	111100	6268287	1999	1999	1999	1999	5
521	20250207	111000	6258292	1999	2000	2000	1999	6
522	20250207	110900	6246297	2000	2000	2000	2000	0
523	20250207	110800	6246297	2000	2000	2000	2000	1
524	20250207	110700	6244297	2000	2000	2000	2000	0
525	20250207	110600	6244297	2000	2000	2000	2000	1
526	20250207	110500	6242297	2000	2000	2000	2000	0
527	20250207	110400	6242297	2000	2000	2000	2000	1
528	20250207	110300	6240297	1999	1999	1999	1999	0
529	20250207	110200	6240297	1999	2000	2000	1998	14
530	20250207	110100	6212320	2000	2000	2000	2000	0
531	20250207	110000	6212320	2000	2000	2000	2000	1
532	20250207	105900	6210320	2000	2000	2000	2000	0
533	20250207	105800	6210320	2000	2000	2000	2000	1
534	20250207	105700	6208320	2000	2000	2000	2000	0
535	20250207	105600	6208320	2000	2000	2000	2000	1
536	20250207	105500	6206320	2000	2000	2000	2000	0
537	20250207	105400	6206320	2000	2000	2000	2000	1
538	20250207	105300	6204320	2000	2000	2000	2000	0
539	20250207	105200	6204320	2000	2000	2000	2000	1
540	20250207	105100	6202320	1999	1999	1999	1999	124
541	20250207	105000	5954444	2000	2000	2000	2000	1
542	20250207	104900	5952444	2000	2000	2000	2000	0
543	20250207	104800	5952444	2000	2000	2000	2000	1
544	20250207	104700	5950444	2000	2000	2000	2000	0
545	20250207	104600	5950444	2000	2000	2000	2000	1
546	20250207	104500	5948444	2000	2000	2000	2000	0
547	20250207	104400	5948444	2000	2000	2000	2000	1
548	20250207	104300	5946444	2000	2000	2000	2000	0
549	20250207	104200	5946444	2000	2000	2000	2000	1
550	20250207	104100	5944444	1999	1999	1999	1999	0
551	20250207	104000	5944444	1999	2000	2000	1999	6
552	20250207	103900	5932449	2000	2000	2000	2000	10
553	20250207	103800	5912449	2000	2000	2000	2000	1
554	20250207	103700	5910449	1999	1999	1999	1999	0
555	20250207	103600	5910449	1999	1999	1999	1999	124
556	20250207	103500	5662573	1999	1999	1999	1999	0
557	20250207	103400	5662573	1999	1999	1999	1999	1
558	20250207	103300	5660574	1999	1999	1999	1999	10
559	20250207	103200	5640584	1999	1999	1999	1999	1
560	20250207	103100	5638585	1999	1999	1999	1999	0
561	20250207	103000	5638585	1999	1999	1999	1999	1
562	20250207	102900	5636586	1999	1999	1999	1999	16
563	20250207	102800	5604602	1999	1999	1999	1999	1
564	20250207	102700	5602603	1999	1999	1999	1999	0
565	20250207	102600	5602603	1999	1999	1999	1999	1
566	20250207	102500	5600604	1999	1999	1999	1999	0
567	20250207	102400	5600604	1999	1999	1999	1999	1
568	20250207	102300	5598605	1999	1999	1999	1999	14
569	20250207	102200	5570619	1999	1999	1999	1999	18
570	20250207	102100	5534637	1999	1999	1999	1999	0
571	20250207	102000	5534637	1999	1999	1999	1999	2
572	20250207	101900	5530639	1999	1999	1999	1999	0
573	20250207	101800	5530639	1999	1999	1999	1999	6
574	20250207	101700	5518645	1999	1999	1999	1999	0
575	20250207	101600	5518645	1999	1999	1999	1999	1
576	20250207	101500	5516646	1999	1999	1999	1999	3
577	20250207	101400	5510649	1999	1999	1999	1999	1
578	20250207	101300	5508650	1999	1999	1999	1999	0
579	20250207	101200	5508650	1999	1999	1999	1999	1
580	20250207	101100	5506651	1998	1998	1998	1998	0
581	20250207	101000	5506651	1998	1999	1999	1998	60
582	20250207	100900	5386770	2000	2000	2000	2000	0
583	20250207	100800	5386770	2000	2005	2005	2000	2145
584	20250207	100700	1096765	2005	2005	2005	2005	0
585	20250207	100600	1096765	2005	2005	2005	2005	1
586	20250207	100500	1094760	2000	2000	2000	2000	412
587	20250207	100400	270760	2005	2005	2005	2005	1
588	20250207	100300	268755	2005	2005	2005	2005	0
589	20250207	100200	268755	2005	2005	2005	2005	1
590	20250207	100100	266750	2005	2005	2005	2005	0
591	20250207	100000	266750	2005	2005	2005	2005	1
592	20250207	095900	264745	2005	2005	2005	2005	0
593	20250207	095800	264745	2005	2005	2005	2005	1
594	20250207	095700	262740	2005	2005	2005	2005	0
595	20250207	095600	262740	2005	2005	2005	2005	1
596	20250207	095500	260735	2005	2005	2005	2005	0
597	20250207	095400	260735	2005	2005	2005	2005	1
598	20250207	095300	258730	2005	2005	2005	2005	8
599	20250207	095200	242690	2005	2005	2005	2005	3
600	20250207	095100	236675	2005	2005	2005	2005	0
601	20250207	095000	236675	2005	2005	2005	2005	1
602	20250207	094900	234670	2005	2005	2005	2005	0
603	20250207	094800	234670	2005	2005	2005	2005	1
604	20250207	094700	232665	2005	2005	2005	2005	0
605	20250207	094600	232665	2005	2005	2005	2005	1
606	20250207	094500	230660	2005	2005	2005	2005	0
607	20250207	094400	230660	2005	2005	2005	2005	11
608	20250207	094300	208605	2005	2005	2005	2005	1
609	20250207	094200	206600	2005	2005	2005	2005	1
610	20250207	094100	204595	2005	2005	2005	2005	0
611	20250207	094000	204595	2005	2005	2005	2005	1
612	20250207	093900	202590	2005	2005	2005	2005	0
613	20250207	093800	202590	2005	2005	2005	2005	1
614	20250207	093700	200585	2005	2005	2005	2005	0
615	20250207	093600	200585	2005	2005	2005	2005	3
616	20250207	093500	194570	2005	2005	2005	2005	5
617	20250207	093400	184545	2005	2005	2005	2005	1
618	20250207	093300	182540	2005	2005	2005	2005	2
619	20250207	093200	178530	2005	2005	2005	2005	1
620	20250207	093100	176525	2005	2005	2005	2005	1
621	20250207	093000	174520	2005	2005	2005	2005	1
622	20250207	092900	172515	2005	2005	2005	2005	0
623	20250207	092800	172515	2005	2005	2005	2005	1
624	20250207	092700	170510	2005	2005	2005	2005	0
625	20250207	092600	170510	2005	2005	2005	2005	1
626	20250207	092500	168505	2005	2005	2005	2005	0
627	20250207	092400	168505	2005	2005	2005	2005	11
628	20250207	092300	146450	2005	2005	2005	2005	0
629	20250207	092200	146450	2005	2005	2005	2005	1
630	20250207	092100	144445	2005	2005	2005	2005	0
631	20250207	092000	144445	2005	2005	2005	2005	1
632	20250207	091900	142440	2005	2005	2005	2005	0
633	20250207	091800	142440	2005	2005	2005	2005	1
634	20250207	091700	140435	2005	2005	2005	2005	0
635	20250207	091600	140435	2005	2005	2005	2005	1
636	20250207	091500	138430	2005	2005	2005	2005	10
637	20250207	091400	118380	2005	2005	2005	2005	1
638	20250207	091300	116375	2005	2005	2005	2005	11
639	20250207	091200	94320	2010	2010	2010	2010	1
640	20250207	091100	92310	2005	2005	2005	2005	0
641	20250207	091000	92310	2005	2010	2010	2005	11
642	20250207	090900	70250	2010	2010	2010	2010	0
643	20250207	090800	70250	2010	2010	2010	2010	1
644	20250207	090700	68240	2010	2010	2010	2010	0
645	20250207	090600	68240	2010	2010	2010	2010	1
646	20250207	090500	66230	2010	2010	2010	2010	10
647	20250207	090400	46130	2010	2010	2010	2010	1
648	20250207	090300	44120	2005	2005	2005	2005	0
649	20250207	090200	44120	2005	2015	2015	2005	9
650	20250207	090100	26065	2005	2005	2005	2005	0
651	20250207	090000	26065	2005	2005	2005	2005	13