KissMeData/369370/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	205400	27387401	2005	2005	2005	2005	1
3	20240419	205300	27387401	2005	2005	2005	2005	0
4	20240419	205200	27387401	2005	2005	2005	2005	0
5	20240419	205100	27387401	2005	2005	2005	2005	0
6	20240419	205000	27387401	2005	2005	2005	2005	0
7	20240419	204900	27387401	2005	2005	2005	2005	0
8	20240419	204800	27387401	2005	2005	2005	2005	0
9	20240419	204700	27387401	2005	2005	2005	2005	0
10	20240419	204600	27387401	2005	2005	2005	2005	0
11	20240419	204500	27387401	2005	2005	2005	2005	0
12	20240419	204400	27387401	2005	2005	2005	2005	0
13	20240419	204300	27387401	2005	2005	2005	2005	0
14	20240419	204200	27387401	2005	2005	2005	2005	0
15	20240419	204100	27387401	2005	2005	2005	2005	0
16	20240419	204000	27387401	2005	2005	2005	2005	0
17	20240419	203900	27387401	2005	2005	2005	2005	0
18	20240419	203800	27387401	2005	2005	2005	2005	0
19	20240419	203700	27387401	2005	2005	2005	2005	0
20	20240419	203600	27387401	2005	2005	2005	2005	0
21	20240419	203500	27387401	2005	2005	2005	2005	0
22	20240419	203400	27387401	2005	2005	2005	2005	0
23	20240419	203300	27387401	2005	2005	2005	2005	0
24	20240419	203200	27387401	2005	2005	2005	2005	0
25	20240419	203100	27387401	2005	2005	2005	2005	0
26	20240419	203000	27387401	2005	2005	2005	2005	0
27	20240419	202900	27387401	2005	2005	2005	2005	0
28	20240419	202800	27387401	2005	2005	2005	2005	0
29	20240419	202700	27387401	2005	2005	2005	2005	0
30	20240419	202600	27387401	2005	2005	2005	2005	0
31	20240419	202500	27387401	2005	2005	2005	2005	0
32	20240419	202400	27387401	2005	2005	2005	2005	1
33	20240419	202300	27387401	2005	2005	2005	2005	0
34	20240419	202200	27387401	2005	2005	2005	2005	0
35	20240419	202100	27387401	2005	2005	2005	2005	0
36	20240419	202000	27387401	2005	2005	2005	2005	0
37	20240419	201900	27387401	2005	2005	2005	2005	0
38	20240419	201800	27387401	2005	2005	2005	2005	0
39	20240419	201700	27387401	2005	2005	2005	2005	0
40	20240419	201600	27387401	2005	2005	2005	2005	0
41	20240419	201500	27387401	2005	2005	2005	2005	0
42	20240419	201400	27387401	2005	2005	2005	2005	0
43	20240419	201300	27387401	2005	2005	2005	2005	0
44	20240419	201200	27387401	2005	2005	2005	2005	0
45	20240419	201100	27387401	2005	2005	2005	2005	0
46	20240419	201000	27387401	2005	2005	2005	2005	0
47	20240419	200900	27387401	2005	2005	2005	2005	0
48	20240419	200800	27387401	2005	2005	2005	2005	0
49	20240419	200700	27387401	2005	2005	2005	2005	0
50	20240419	200600	27387401	2005	2005	2005	2005	0
51	20240419	200500	27387401	2005	2005	2005	2005	0
52	20240419	200400	27387401	2005	2005	2005	2005	0
53	20240419	200300	27387401	2005	2005	2005	2005	0
54	20240419	200200	27387401	2005	2005	2005	2005	0
55	20240419	200100	27387401	2005	2005	2005	2005	0
56	20240419	200000	27387401	2005	2005	2005	2005	0
57	20240419	195900	27387401	2005	2005	2005	2005	0
58	20240419	195800	27387401	2005	2005	2005	2005	0
59	20240419	195700	27387401	2005	2005	2005	2005	0
60	20240419	195600	27387401	2005	2005	2005	2005	0
61	20240419	195500	27387401	2005	2005	2005	2005	0
62	20240419	195400	27387401	2005	2005	2005	2005	1
63	20240419	195300	27387401	2005	2005	2005	2005	0
64	20240419	195200	27387401	2005	2005	2005	2005	0
65	20240419	195100	27387401	2005	2005	2005	2005	0
66	20240419	195000	27387401	2005	2005	2005	2005	0
67	20240419	194900	27387401	2005	2005	2005	2005	0
68	20240419	194800	27387401	2005	2005	2005	2005	0
69	20240419	194700	27387401	2005	2005	2005	2005	0
70	20240419	194600	27387401	2005	2005	2005	2005	0
71	20240419	194500	27387401	2005	2005	2005	2005	0
72	20240419	194400	27387401	2005	2005	2005	2005	0
73	20240419	194300	27387401	2005	2005	2005	2005	0
74	20240419	194200	27387401	2005	2005	2005	2005	0
75	20240419	194100	27387401	2005	2005	2005	2005	0
76	20240419	194000	27387401	2005	2005	2005	2005	0
77	20240419	193900	27387401	2005	2005	2005	2005	0
78	20240419	193800	27387401	2005	2005	2005	2005	0
79	20240419	193700	27387401	2005	2005	2005	2005	0
80	20240419	193600	27387401	2005	2005	2005	2005	0
81	20240419	193500	27387401	2005	2005	2005	2005	0
82	20240419	193400	27387401	2005	2005	2005	2005	0
83	20240419	193300	27387401	2005	2005	2005	2005	0
84	20240419	193200	27387401	2005	2005	2005	2005	0
85	20240419	193100	27387401	2005	2005	2005	2005	0
86	20240419	193000	27387401	2005	2005	2005	2005	0
87	20240419	192900	27387401	2005	2005	2005	2005	0
88	20240419	192800	27387401	2005	2005	2005	2005	0
89	20240419	192700	27387401	2005	2005	2005	2005	0
90	20240419	192600	27387401	2005	2005	2005	2005	0
91	20240419	192500	27387401	2005	2005	2005	2005	0
92	20240419	192400	27387401	2005	2005	2005	2005	1
93	20240419	192300	27387401	2005	2005	2005	2005	0
94	20240419	192200	27387401	2005	2005	2005	2005	0
95	20240419	192100	27387401	2005	2005	2005	2005	0
96	20240419	192000	27387401	2005	2005	2005	2005	0
97	20240419	191900	27387401	2005	2005	2005	2005	0
98	20240419	191800	27387401	2005	2005	2005	2005	0
99	20240419	191700	27387401	2005	2005	2005	2005	0
100	20240419	191600	27387401	2005	2005	2005	2005	0
101	20240419	191500	27387401	2005	2005	2005	2005	0
102	20240419	191400	27387401	2005	2005	2005	2005	0
103	20240419	191300	27387401	2005	2005	2005	2005	0
104	20240419	191200	27387401	2005	2005	2005	2005	0
105	20240419	191100	27387401	2005	2005	2005	2005	0
106	20240419	191000	27387401	2005	2005	2005	2005	0
107	20240419	190900	27387401	2005	2005	2005	2005	0
108	20240419	190800	27387401	2005	2005	2005	2005	0
109	20240419	190700	27387401	2005	2005	2005	2005	0
110	20240419	190600	27387401	2005	2005	2005	2005	0
111	20240419	190500	27387401	2005	2005	2005	2005	0
112	20240419	190400	27387401	2005	2005	2005	2005	0
113	20240419	190300	27387401	2005	2005	2005	2005	0
114	20240419	190200	27387401	2005	2005	2005	2005	0
115	20240419	190100	27387401	2005	2005	2005	2005	0
116	20240419	190000	27387401	2005	2005	2005	2005	0
117	20240419	185900	27387401	2005	2005	2005	2005	0
118	20240419	185800	27387401	2005	2005	2005	2005	0
119	20240419	185700	27387401	2005	2005	2005	2005	0
120	20240419	185600	27387401	2005	2005	2005	2005	0
121	20240419	185500	27387401	2005	2005	2005	2005	0
122	20240419	185400	27387401	2005	2005	2005	2005	1
123	20240419	185300	27387401	2005	2005	2005	2005	0
124	20240419	185200	27387401	2005	2005	2005	2005	0
125	20240419	185100	27387401	2005	2005	2005	2005	0
126	20240419	185000	27387401	2005	2005	2005	2005	0
127	20240419	184900	27387401	2005	2005	2005	2005	0
128	20240419	184800	27387401	2005	2005	2005	2005	0
129	20240419	184700	27387401	2005	2005	2005	2005	0
130	20240419	184600	27387401	2005	2005	2005	2005	0
131	20240419	184500	27387401	2005	2005	2005	2005	0
132	20240419	184400	27387401	2005	2005	2005	2005	0
133	20240419	184300	27387401	2005	2005	2005	2005	0
134	20240419	184200	27387401	2005	2005	2005	2005	0
135	20240419	184100	27387401	2005	2005	2005	2005	0
136	20240419	184000	27387401	2005	2005	2005	2005	0
137	20240419	183900	27387401	2005	2005	2005	2005	0
138	20240419	183800	27387401	2005	2005	2005	2005	0
139	20240419	183700	27387401	2005	2005	2005	2005	0
140	20240419	183600	27387401	2005	2005	2005	2005	0
141	20240419	183500	27387401	2005	2005	2005	2005	0
142	20240419	183400	27387401	2005	2005	2005	2005	0
143	20240419	183300	27387401	2005	2005	2005	2005	0
144	20240419	183200	27387401	2005	2005	2005	2005	0
145	20240419	183100	27387401	2005	2005	2005	2005	0
146	20240419	183000	27387401	2005	2005	2005	2005	0
147	20240419	182900	27387401	2005	2005	2005	2005	0
148	20240419	182800	27387401	2005	2005	2005	2005	0
149	20240419	182700	27387401	2005	2005	2005	2005	0
150	20240419	182600	27387401	2005	2005	2005	2005	0
151	20240419	182500	27387401	2005	2005	2005	2005	0
152	20240419	182400	27387401	2005	2005	2005	2005	1
153	20240419	182300	27387401	2005	2005	2005	2005	0
154	20240419	182200	27387401	2005	2005	2005	2005	0
155	20240419	182100	27387401	2005	2005	2005	2005	0
156	20240419	182000	27387401	2005	2005	2005	2005	0
157	20240419	181900	27387401	2005	2005	2005	2005	0
158	20240419	181800	27387401	2005	2005	2005	2005	0
159	20240419	181700	27387401	2005	2005	2005	2005	0
160	20240419	181600	27387401	2005	2005	2005	2005	0
161	20240419	181500	27387401	2005	2005	2005	2005	0
162	20240419	181400	27387401	2005	2005	2005	2005	0
163	20240419	181300	27387401	2005	2005	2005	2005	0
164	20240419	181200	27387401	2005	2005	2005	2005	0
165	20240419	181100	27387401	2005	2005	2005	2005	0
166	20240419	181000	27387401	2005	2005	2005	2005	0
167	20240419	180900	27387401	2005	2005	2005	2005	0
168	20240419	180800	27387401	2005	2005	2005	2005	0
169	20240419	180700	27387401	2005	2005	2005	2005	0
170	20240419	180600	27387401	2005	2005	2005	2005	0
171	20240419	180500	27387401	2005	2005	2005	2005	0
172	20240419	180400	27387401	2005	2005	2005	2005	0
173	20240419	180300	27387401	2005	2005	2005	2005	0
174	20240419	180200	27387401	2005	2005	2005	2005	0
175	20240419	180100	27387401	2005	2005	2005	2005	0
176	20240419	180000	27387401	2005	2005	2005	2005	0
177	20240419	175900	27387401	2005	2005	2005	2005	0
178	20240419	175800	27387401	2005	2005	2005	2005	0
179	20240419	175700	27387401	2005	2005	2005	2005	0
180	20240419	175600	27387401	2005	2005	2005	2005	0
181	20240419	175500	27387401	2005	2005	2005	2005	0
182	20240419	175400	27387401	2005	2005	2005	2005	1
183	20240419	175300	27387401	2005	2005	2005	2005	0
184	20240419	175200	27387401	2005	2005	2005	2005	0
185	20240419	175100	27387401	2005	2005	2005	2005	0
186	20240419	175000	27387401	2005	2005	2005	2005	0
187	20240419	174900	27387401	2005	2005	2005	2005	0
188	20240419	174800	27387401	2005	2005	2005	2005	0
189	20240419	174700	27387401	2005	2005	2005	2005	0
190	20240419	174600	27387401	2005	2005	2005	2005	0
191	20240419	174500	27387401	2005	2005	2005	2005	0
192	20240419	174400	27387401	2005	2005	2005	2005	0
193	20240419	174300	27387401	2005	2005	2005	2005	0
194	20240419	174200	27387401	2005	2005	2005	2005	0
195	20240419	174100	27387401	2005	2005	2005	2005	0
196	20240419	174000	27387401	2005	2005	2005	2005	0
197	20240419	173900	27387401	2005	2005	2005	2005	0
198	20240419	173800	27387401	2005	2005	2005	2005	0
199	20240419	173700	27387401	2005	2005	2005	2005	0
200	20240419	173600	27387401	2005	2005	2005	2005	0
201	20240419	173500	27387401	2005	2005	2005	2005	0
202	20240419	173400	27387401	2005	2005	2005	2005	0
203	20240419	173300	27387401	2005	2005	2005	2005	0
204	20240419	173200	27387401	2005	2005	2005	2005	0
205	20240419	173100	27387401	2005	2005	2005	2005	0
206	20240419	173000	27387401	2005	2005	2005	2005	0
207	20240419	172900	27387401	2005	2005	2005	2005	0
208	20240419	172800	27387401	2005	2005	2005	2005	0
209	20240419	172700	27387401	2005	2005	2005	2005	0
210	20240419	172600	27387401	2005	2005	2005	2005	0
211	20240419	172500	27387401	2005	2005	2005	2005	0
212	20240419	172400	27387401	2005	2005	2005	2005	1
213	20240419	172300	27387401	2005	2005	2005	2005	0
214	20240419	172200	27387401	2005	2005	2005	2005	0
215	20240419	172100	27387401	2005	2005	2005	2005	0
216	20240419	172000	27387401	2005	2005	2005	2005	0
217	20240419	171900	27387401	2005	2005	2005	2005	0
218	20240419	171800	27387401	2005	2005	2005	2005	0
219	20240419	171700	27387401	2005	2005	2005	2005	0
220	20240419	171600	27387401	2005	2005	2005	2005	0
221	20240419	171500	27387401	2005	2005	2005	2005	0
222	20240419	171400	27387401	2005	2005	2005	2005	0
223	20240419	171300	27387401	2005	2005	2005	2005	0
224	20240419	171200	27387401	2005	2005	2005	2005	0
225	20240419	171100	27387401	2005	2005	2005	2005	0
226	20240419	171000	27387401	2005	2005	2005	2005	0
227	20240419	170900	27387401	2005	2005	2005	2005	0
228	20240419	170800	27387401	2005	2005	2005	2005	0
229	20240419	170700	27387401	2005	2005	2005	2005	0
230	20240419	170600	27387401	2005	2005	2005	2005	0
231	20240419	170500	27387401	2005	2005	2005	2005	0
232	20240419	170400	27387401	2005	2005	2005	2005	0
233	20240419	170300	27387401	2005	2005	2005	2005	0
234	20240419	170200	27387401	2005	2005	2005	2005	0
235	20240419	170100	27387401	2005	2005	2005	2005	0
236	20240419	170000	27387401	2005	2005	2005	2005	0
237	20240419	165900	27387401	2005	2005	2005	2005	0
238	20240419	165800	27387401	2005	2005	2005	2005	0
239	20240419	165700	27387401	2005	2005	2005	2005	0
240	20240419	165600	27387401	2005	2005	2005	2005	0
241	20240419	165500	27387401	2005	2005	2005	2005	0
242	20240419	165400	27387401	2005	2005	2005	2005	1
243	20240419	165300	27387401	2005	2005	2005	2005	0
244	20240419	165200	27387401	2005	2005	2005	2005	0
245	20240419	165100	27387401	2005	2005	2005	2005	0
246	20240419	165000	27387401	2005	2005	2005	2005	0
247	20240419	164900	27387401	2005	2005	2005	2005	0
248	20240419	164800	27387401	2005	2005	2005	2005	0
249	20240419	164700	27387401	2005	2005	2005	2005	0
250	20240419	164600	27387401	2005	2005	2005	2005	0
251	20240419	164500	27387401	2005	2005	2005	2005	0
252	20240419	164400	27387401	2005	2005	2005	2005	0
253	20240419	164300	27387401	2005	2005	2005	2005	0
254	20240419	164200	27387401	2005	2005	2005	2005	0
255	20240419	164100	27387401	2005	2005	2005	2005	0
256	20240419	164000	27387401	2005	2005	2005	2005	0
257	20240419	163900	27387401	2005	2005	2005	2005	0
258	20240419	163800	27387401	2005	2005	2005	2005	0
259	20240419	163700	27387401	2005	2005	2005	2005	0
260	20240419	163600	27387401	2005	2005	2005	2005	0
261	20240419	163500	27387401	2005	2005	2005	2005	0
262	20240419	163400	27387401	2005	2005	2005	2005	0
263	20240419	163300	27387401	2005	2005	2005	2005	0
264	20240419	163200	27387401	2005	2005	2005	2005	0
265	20240419	163100	27387401	2005	2005	2005	2005	0
266	20240419	163000	27387401	2005	2005	2005	2005	0
267	20240419	162900	27387401	2005	2005	2005	2005	0
268	20240419	162800	27387401	2005	2005	2005	2005	0
269	20240419	162700	27387401	2005	2005	2005	2005	0
270	20240419	162600	27387401	2005	2005	2005	2005	0
271	20240419	162500	27387401	2005	2005	2005	2005	0
272	20240419	162400	27387401	2005	2005	2005	2005	1
273	20240419	162300	27387401	2005	2005	2005	2005	0
274	20240419	162200	27387401	2005	2005	2005	2005	0
275	20240419	162100	27387401	2005	2005	2005	2005	0
276	20240419	162000	27387401	2005	2005	2005	2005	0
277	20240419	161900	27387401	2005	2005	2005	2005	0
278	20240419	161800	27387401	2005	2005	2005	2005	0
279	20240419	161700	27387401	2005	2005	2005	2005	0
280	20240419	161600	27387401	2005	2005	2005	2005	0
281	20240419	161500	27387401	2005	2005	2005	2005	0
282	20240419	161400	27387401	2005	2005	2005	2005	0
283	20240419	161300	27387401	2005	2005	2005	2005	0
284	20240419	161200	27387401	2005	2005	2005	2005	0
285	20240419	161100	27387401	2005	2005	2005	2005	0
286	20240419	161000	27387401	2005	2005	2005	2005	0
287	20240419	160900	27387401	2005	2005	2005	2005	0
288	20240419	160800	27387401	2005	2005	2005	2005	0
289	20240419	160700	27387401	2005	2005	2005	2005	0
290	20240419	160600	27387401	2005	2005	2005	2005	0
291	20240419	160500	27387401	2005	2005	2005	2005	0
292	20240419	160400	27387401	2005	2005	2005	2005	0
293	20240419	160300	27387401	2005	2005	2005	2005	0
294	20240419	160200	27387401	2005	2005	2005	2005	0
295	20240419	160100	27387401	2005	2005	2005	2005	0
296	20240419	160000	27387401	2005	2005	2005	2005	0
297	20240419	155900	27387401	2005	2005	2005	2005	0
298	20240419	155800	27387401	2005	2005	2005	2005	0
299	20240419	155700	27387401	2005	2005	2005	2005	0
300	20240419	155600	27387401	2005	2005	2005	2005	0
301	20240419	155500	27387401	2005	2005	2005	2005	0
302	20240419	155400	27387401	2005	2005	2005	2005	1
303	20240419	155300	27387401	2005	2005	2005	2005	0
304	20240419	155200	27387401	2005	2005	2005	2005	0
305	20240419	155100	27387401	2005	2005	2005	2005	0
306	20240419	155000	27387401	2005	2005	2005	2005	0
307	20240419	154900	27387401	2005	2005	2005	2005	0
308	20240419	154800	27387401	2005	2005	2005	2005	0
309	20240419	154700	27387401	2005	2005	2005	2005	0
310	20240419	154600	27387401	2005	2005	2005	2005	0
311	20240419	154500	27387401	2005	2005	2005	2005	0
312	20240419	154400	27387401	2005	2005	2005	2005	0
313	20240419	154300	27387401	2005	2005	2005	2005	0
314	20240419	154200	27387401	2005	2005	2005	2005	0
315	20240419	154100	27387401	2005	2005	2005	2005	0
316	20240419	154000	27387401	2005	2005	2005	2005	0
317	20240419	153900	27387401	2005	2005	2005	2005	0
318	20240419	153800	27387401	2005	2005	2005	2005	0
319	20240419	153700	27387401	2005	2005	2005	2005	0
320	20240419	153600	27387401	2005	2005	2005	2005	0
321	20240419	153500	27387401	2005	2005	2005	2005	0
322	20240419	153400	27387401	2005	2005	2005	2005	0
323	20240419	153300	27387401	2005	2005	2005	2005	0
324	20240419	153200	27387401	2005	2005	2005	2005	0
325	20240419	153100	27387401	2005	2005	2005	2005	0
326	20240419	153000	27387401	2005	2005	2005	2005	1
327	20240419	152900	27385396	2005	2005	2005	2005	0
328	20240419	152800	27385396	2005	2005	2005	2005	0
329	20240419	152700	27385396	2005	2005	2005	2005	0
330	20240419	152600	27385396	2005	2005	2005	2005	0
331	20240419	152500	27385396	2005	2005	2005	2005	0
332	20240419	152400	27385396	2005	2005	2005	2005	0
333	20240419	152300	27385396	2005	2005	2005	2005	0
334	20240419	152200	27385396	2005	2005	2005	2005	0
335	20240419	152100	27385396	2005	2005	2005	2005	0
336	20240419	152000	27385396	2005	2005	2005	2005	0
337	20240419	151900	27385396	2005	2005	2005	2005	0
338	20240419	151800	27385396	2005	2005	2005	2005	0
339	20240419	151700	27385396	2005	2005	2005	2005	5
340	20240419	151600	27375371	2005	2005	2005	2005	30
341	20240419	151500	27315221	2005	2005	2005	2005	0
342	20240419	151400	27315221	2005	2005	2005	2005	45
343	20240419	151300	27224996	2005	2005	2005	2005	0
344	20240419	151200	27224996	2005	2005	2005	2005	30
345	20240419	151100	27164846	2005	2000	2005	2000	500
346	20240419	151000	26162456	2000	2000	2000	2000	0
347	20240419	150900	26162456	2000	2000	2000	2000	0
348	20240419	150800	26162456	2000	2000	2000	2000	0
349	20240419	150700	26162456	2000	2000	2000	1995	11
350	20240419	150600	26140461	2000	2000	2000	2000	0
351	20240419	150500	26140461	2000	2000	2000	2000	0
352	20240419	150400	26140461	2000	2000	2000	2000	0
353	20240419	150300	26140461	2000	2000	2000	2000	0
354	20240419	150200	26140461	2000	2000	2000	2000	0
355	20240419	150100	26140461	2000	2000	2000	2000	0
356	20240419	150000	26140461	2000	2000	2000	2000	0
357	20240419	145900	26140461	2000	2000	2000	2000	0
358	20240419	145800	26140461	2000	2000	2000	2000	0
359	20240419	145700	26140461	2000	1995	2000	1995	2
360	20240419	145600	26136466	1970	1970	1970	1970	1
361	20240419	145500	26134496	2000	2000	2000	2000	3
362	20240419	145400	26128496	2000	2000	2000	2000	3
363	20240419	145300	26122496	2000	2000	2000	2000	0
364	20240419	145200	26122496	2000	2000	2000	2000	0
365	20240419	145100	26122496	2000	2000	2000	2000	0
366	20240419	145000	26122496	2000	2000	2000	2000	0
367	20240419	144900	26122496	2000	2000	2000	2000	0
368	20240419	144800	26122496	2000	2000	2000	2000	0
369	20240419	144700	26122496	2000	2000	2000	2000	0
370	20240419	144600	26122496	2000	1993	2000	1993	213
371	20240419	144500	25696971	1993	1993	1993	1993	0
372	20240419	144400	25696971	1993	1993	1993	1993	0
373	20240419	144300	25696971	1993	1993	1993	1993	0
374	20240419	144200	25696971	1993	1993	1993	1993	0
375	20240419	144100	25696971	1993	1993	1993	1993	0
376	20240419	144000	25696971	1993	1993	1993	1993	0
377	20240419	143900	25696971	1993	1993	1993	1993	0
378	20240419	143800	25696971	1993	1993	1993	1993	0
379	20240419	143700	25696971	1993	1993	1993	1993	104
380	20240419	143600	25489699	1993	1993	1993	1993	0
381	20240419	143500	25489699	1993	1993	1993	1993	0
382	20240419	143400	25489699	1993	1993	1993	1993	10
383	20240419	143300	25469769	1993	1993	1993	1993	0
384	20240419	143200	25469769	1993	1993	1993	1993	0
385	20240419	143100	25469769	1993	1993	1993	1993	1
386	20240419	143000	25467776	1973	1973	1973	1973	0
387	20240419	142900	25467776	1973	1973	1973	1973	117
388	20240419	142800	25236935	1994	1994	1994	1994	0
389	20240419	142700	25236935	1994	1994	1994	1994	0
390	20240419	142600	25236935	1994	1994	1994	1994	0
391	20240419	142500	25236935	1994	1994	1994	1994	1
392	20240419	142400	25234941	1960	1977	1977	1960	5010
393	20240419	142300	15383282	2000	2000	2000	2000	0
394	20240419	142200	15383282	2000	2000	2000	2000	0
395	20240419	142100	15383282	2000	2000	2000	2000	0
396	20240419	142000	15383282	2000	2000	2000	2000	0
397	20240419	141900	15383282	2000	2000	2000	2000	0
398	20240419	141800	15383282	2000	2000	2000	2000	0
399	20240419	141700	15383282	2000	2000	2000	2000	1
400	20240419	141600	15381282	1987	1987	1987	1987	0
401	20240419	141500	15381282	1987	1987	1987	1987	0
402	20240419	141400	15381282	1987	1987	1987	1987	0
403	20240419	141300	15381282	1987	1987	1987	1987	0
404	20240419	141200	15381282	1987	1987	1987	1987	0
405	20240419	141100	15381282	1987	1987	1987	1987	359
406	20240419	141000	14667949	1987	1987	1987	1987	0
407	20240419	140900	14667949	1987	1987	1987	1987	0
408	20240419	140800	14667949	1987	1987	1987	1987	0
409	20240419	140700	14667949	1987	1987	1987	1987	0
410	20240419	140600	14667949	1987	1987	1987	1987	0
411	20240419	140500	14667949	1987	1987	1987	1987	1
412	20240419	140400	14665962	1980	1980	1980	1980	0
413	20240419	140300	14665962	1980	1980	1980	1980	689
414	20240419	140200	13301742	1980	1980	1980	1980	0
415	20240419	140100	13301742	1980	1980	1980	1980	0
416	20240419	140000	13301742	1980	1980	1980	1980	0
417	20240419	135900	13301742	1980	1980	1980	1980	0
418	20240419	135800	13301742	1980	1980	1980	1980	0
419	20240419	135700	13301742	1980	1980	1980	1980	50
420	20240419	135600	13202742	1980	1980	1980	1980	0
421	20240419	135500	13202742	1980	1980	1980	1980	0
422	20240419	135400	13202742	1980	1980	1980	1980	4
423	20240419	135300	13194822	1980	1980	1980	1980	0
424	20240419	135200	13194822	1980	1980	1980	1980	0
425	20240419	135100	13194822	1980	1980	1980	1980	0
426	20240419	135000	13194822	1980	1979	1980	1979	1507
427	20240419	134900	10210992	1979	1979	1979	1979	0
428	20240419	134800	10210992	1979	1979	1979	1979	0
429	20240419	134700	10210992	1979	1979	1979	1979	0
430	20240419	134600	10210992	1979	1979	1979	1979	0
431	20240419	134500	10210992	1979	1979	1979	1979	0
432	20240419	134400	10210992	1979	1979	1979	1979	0
433	20240419	134300	10210992	1979	1979	1979	1979	0
434	20240419	134200	10210992	1979	1979	1979	1979	0
435	20240419	134100	10210992	1979	1979	1979	1979	0
436	20240419	134000	10210992	1979	1979	1979	1979	0
437	20240419	133900	10210992	1979	1979	1979	1979	0
438	20240419	133800	10210992	1979	1979	1979	1979	0
439	20240419	133700	10210992	1979	1979	1979	1979	0
440	20240419	133600	10210992	1979	1979	1979	1979	0
441	20240419	133500	10210992	1979	1979	1979	1979	1
442	20240419	133400	10209013	1972	1972	1972	1972	1
443	20240419	133300	10207041	1979	1979	1979	1979	0
444	20240419	133200	10207041	1979	1979	1979	1979	0
445	20240419	133100	10207041	1979	1979	1979	1979	20
446	20240419	133000	10167461	1980	1980	1980	1980	0
447	20240419	132900	10167461	1980	1980	1980	1980	0
448	20240419	132800	10167461	1980	1980	1980	1980	0
449	20240419	132700	10167461	1980	1980	1980	1980	0
450	20240419	132600	10167461	1980	1980	1980	1980	0
451	20240419	132500	10167461	1980	1980	1980	1980	0
452	20240419	132400	10167461	1980	1980	1980	1980	0
453	20240419	132300	10167461	1980	1980	1980	1980	0
454	20240419	132200	10167461	1980	1980	1980	1980	0
455	20240419	132100	10167461	1980	1980	1980	1980	0
456	20240419	132000	10167461	1980	1980	1980	1980	0
457	20240419	131900	10167461	1980	1980	1980	1980	0
458	20240419	131800	10167461	1980	1980	1980	1980	0
459	20240419	131700	10167461	1980	1980	1980	1980	0
460	20240419	131600	10167461	1980	1980	1980	1980	0
461	20240419	131500	10167461	1980	1980	1980	1980	0
462	20240419	131400	10167461	1980	1980	1980	1980	0
463	20240419	131300	10167461	1980	1980	1980	1980	0
464	20240419	131200	10167461	1980	1980	1980	1980	0
465	20240419	131100	10167461	1980	1980	1980	1980	0
466	20240419	131000	10167461	1980	1980	1980	1980	110
467	20240419	130900	9949661	1980	1980	1980	1980	0
468	20240419	130800	9949661	1980	1980	1980	1980	0
469	20240419	130700	9949661	1980	1980	1980	1980	0
470	20240419	130600	9949661	1980	1980	1980	1980	10
471	20240419	130500	9929861	1971	1980	1980	1971	25
472	20240419	130400	9880496	1980	1980	1980	1980	0
473	20240419	130300	9880496	1980	1980	1980	1980	0
474	20240419	130200	9880496	1980	1980	1980	1980	0
475	20240419	130100	9880496	1980	1980	1980	1980	0
476	20240419	130000	9880496	1980	1980	1980	1980	0
477	20240419	125900	9880496	1980	1980	1980	1980	0
478	20240419	125800	9880496	1980	1980	1980	1980	0
479	20240419	125700	9880496	1980	1980	1980	1980	0
480	20240419	125600	9880496	1980	1980	1980	1980	0
481	20240419	125500	9880496	1980	1980	1980	1980	0
482	20240419	125400	9880496	1980	1980	1980	1980	0
483	20240419	125300	9880496	1980	1980	1980	1980	0
484	20240419	125200	9880496	1980	1980	1980	1980	0
485	20240419	125100	9880496	1980	1980	1980	1980	0
486	20240419	125000	9880496	1980	1980	1980	1980	0
487	20240419	124900	9880496	1980	1980	1980	1980	0
488	20240419	124800	9880496	1980	1980	1980	1980	0
489	20240419	124700	9880496	1980	1980	1980	1980	0
490	20240419	124600	9880496	1980	1980	1980	1980	8
491	20240419	124500	9864656	1980	1980	1980	1980	0
492	20240419	124400	9864656	1980	1980	1980	1980	0
493	20240419	124300	9864656	1980	1980	1980	1980	0
494	20240419	124200	9864656	1980	1980	1980	1980	0
495	20240419	124100	9864656	1980	1980	1980	1980	0
496	20240419	124000	9864656	1980	1980	1980	1980	0
497	20240419	123900	9864656	1980	1980	1980	1980	0
498	20240419	123800	9864656	1980	1980	1980	1980	0
499	20240419	123700	9864656	1980	1980	1980	1980	0
500	20240419	123600	9864656	1980	1980	1980	1980	0
501	20240419	123500	9864656	1980	1980	1980	1980	0
502	20240419	123400	9864656	1980	1980	1980	1980	0
503	20240419	123300	9864656	1980	1980	1980	1980	0
504	20240419	123200	9864656	1980	1980	1980	1980	0
505	20240419	123100	9864656	1980	1980	1980	1980	0
506	20240419	123000	9864656	1980	1980	1980	1980	0
507	20240419	122900	9864656	1980	1980	1980	1980	0
508	20240419	122800	9864656	1980	1973	1980	1971	701
509	20240419	122700	8482931	1980	1980	1980	1980	0
510	20240419	122600	8482931	1980	1980	1980	1980	0
511	20240419	122500	8482931	1980	1980	1980	1980	0
512	20240419	122400	8482931	1980	1980	1980	1980	0
513	20240419	122300	8482931	1980	1980	1980	1980	0
514	20240419	122200	8482931	1980	1980	1980	1980	0
515	20240419	122100	8482931	1980	1980	1980	1980	0
516	20240419	122000	8482931	1980	1980	1980	1980	0
517	20240419	121900	8482931	1980	1980	1980	1980	1
518	20240419	121800	8480951	1980	1980	1980	1980	0
519	20240419	121700	8480951	1980	1980	1980	1980	0
520	20240419	121600	8480951	1980	1980	1980	1980	0
521	20240419	121500	8480951	1980	1980	1980	1980	0
522	20240419	121400	8480951	1980	1980	1980	1980	0
523	20240419	121300	8480951	1980	1980	1980	1980	0
524	20240419	121200	8480951	1980	1980	1980	1980	0
525	20240419	121100	8480951	1980	1980	1980	1980	0
526	20240419	121000	8480951	1980	1980	1980	1980	0
527	20240419	120900	8480951	1980	1980	1980	1980	0
528	20240419	120800	8480951	1980	1980	1980	1980	0
529	20240419	120700	8480951	1980	1980	1980	1980	0
530	20240419	120600	8480951	1980	1980	1980	1980	78
531	20240419	120500	8326511	1980	1980	1980	1980	0
532	20240419	120400	8326511	1980	1980	1980	1980	0
533	20240419	120300	8326511	1980	1980	1980	1980	0
534	20240419	120200	8326511	1980	1980	1980	1980	0
535	20240419	120100	8326511	1980	1980	1980	1980	0
536	20240419	120000	8326511	1980	1980	1980	1980	0
537	20240419	115900	8326511	1980	1980	1980	1980	0
538	20240419	115800	8326511	1980	1980	1980	1980	0
539	20240419	115700	8326511	1980	1980	1980	1980	0
540	20240419	115600	8326511	1980	1980	1980	1980	0
541	20240419	115500	8326511	1980	1980	1980	1980	0
542	20240419	115400	8326511	1980	1980	1980	1980	0
543	20240419	115300	8326511	1980	1980	1980	1980	0
544	20240419	115200	8326511	1980	1980	1980	1980	0
545	20240419	115100	8326511	1980	1980	1980	1980	0
546	20240419	115000	8326511	1980	1980	1980	1980	0
547	20240419	114900	8326511	1980	1980	1980	1980	0
548	20240419	114800	8326511	1980	1980	1980	1980	0
549	20240419	114700	8326511	1980	1970	1980	1970	30
550	20240419	114600	8267311	1980	1980	1980	1980	0
551	20240419	114500	8267311	1980	1980	1980	1980	0
552	20240419	114400	8267311	1980	1980	1980	1980	100
553	20240419	114300	8069311	1980	1970	1980	1970	159
554	20240419	114200	7756005	1971	1975	1975	1971	190
555	20240419	114100	7381355	1975	1975	1975	1975	0
556	20240419	114000	7381355	1975	1975	1975	1975	0
557	20240419	113900	7381355	1975	1975	1975	1975	0
558	20240419	113800	7381355	1975	1975	1975	1975	0
559	20240419	113700	7381355	1975	1975	1975	1975	0
560	20240419	113600	7381355	1975	1975	1975	1975	0
561	20240419	113500	7381355	1975	1975	1975	1975	1
562	20240419	113400	7379380	1980	1986	1986	1980	2446
563	20240419	113300	2535031	1987	1987	1987	1987	0
564	20240419	113200	2535031	1987	1987	1987	1987	0
565	20240419	113100	2535031	1987	1987	1987	1987	0
566	20240419	113000	2535031	1987	1987	1987	1987	0
567	20240419	112900	2535031	1987	1987	1987	1987	0
568	20240419	112800	2535031	1987	1987	1987	1987	0
569	20240419	112700	2535031	1987	1987	1987	1987	0
570	20240419	112600	2535031	1987	1987	1987	1987	1
571	20240419	112500	2533044	2005	2005	2005	2005	0
572	20240419	112400	2533044	2005	2005	2005	2005	0
573	20240419	112300	2533044	2005	2005	2005	2005	0
574	20240419	112200	2533044	2005	2005	2005	2005	0
575	20240419	112100	2533044	2005	2005	2005	2005	0
576	20240419	112000	2533044	2005	2005	2005	2005	0
577	20240419	111900	2533044	2005	2005	2005	2005	0
578	20240419	111800	2533044	2005	2005	2005	2005	0
579	20240419	111700	2533044	2005	2005	2005	2005	0
580	20240419	111600	2533044	2005	2005	2005	2005	0
581	20240419	111500	2533044	2005	2005	2005	2005	0
582	20240419	111400	2533044	2005	2005	2005	2005	0
583	20240419	111300	2533044	2005	2005	2005	2005	0
584	20240419	111200	2533044	2005	2005	2005	2005	0
585	20240419	111100	2533044	2005	2005	2005	2005	0
586	20240419	111000	2533044	2005	2005	2005	2005	0
587	20240419	110900	2533044	2005	2005	2005	2005	0
588	20240419	110800	2533044	2005	2005	2005	2005	0
589	20240419	110700	2533044	2005	2005	2005	2005	0
590	20240419	110600	2533044	2005	2005	2005	2005	0
591	20240419	110500	2533044	2005	2005	2005	2005	0
592	20240419	110400	2533044	2005	2005	2005	2005	0
593	20240419	110300	2533044	2005	2005	2005	2005	0
594	20240419	110200	2533044	2005	2005	2005	2005	0
595	20240419	110100	2533044	2005	2005	2005	2005	0
596	20240419	110000	2533044	2005	2005	2005	2005	0
597	20240419	105900	2533044	2005	2005	2005	2005	0
598	20240419	105800	2533044	2005	2005	2005	2005	0
599	20240419	105700	2533044	2005	2005	2005	2005	0
600	20240419	105600	2533044	2005	2005	2005	2005	0
601	20240419	105500	2533044	2005	2005	2005	2005	0
602	20240419	105400	2533044	2005	2005	2005	2005	0
603	20240419	105300	2533044	2005	2005	2005	2005	0
604	20240419	105200	2533044	2005	2005	2005	2005	0
605	20240419	105100	2533044	2005	2005	2005	2005	0
606	20240419	105000	2533044	2005	2005	2005	2005	0
607	20240419	104900	2533044	2005	2005	2005	2005	0
608	20240419	104800	2533044	2005	2005	2005	2005	0
609	20240419	104700	2533044	2005	2005	2005	2005	0
610	20240419	104600	2533044	2005	2005	2005	2005	0
611	20240419	104500	2533044	2005	2005	2005	2005	0
612	20240419	104400	2533044	2005	2005	2005	2005	0
613	20240419	104300	2533044	2005	2005	2005	2005	0
614	20240419	104200	2533044	2005	2005	2005	2005	0
615	20240419	104100	2533044	2005	2005	2005	2005	0
616	20240419	104000	2533044	2005	2005	2005	2005	0
617	20240419	103900	2533044	2005	2005	2005	2005	0
618	20240419	103800	2533044	2005	2005	2005	2005	0
619	20240419	103700	2533044	2005	2005	2005	2005	0
620	20240419	103600	2533044	2005	2005	2005	2005	0
621	20240419	103500	2533044	2005	2005	2005	2005	0
622	20240419	103400	2533044	2005	2005	2005	2005	0
623	20240419	103300	2533044	2005	2005	2005	2005	1
624	20240419	103200	2531039	1986	1986	1986	1986	0
625	20240419	103100	2531039	1986	1986	1986	1986	0
626	20240419	103000	2531039	1986	1986	1986	1986	0
627	20240419	102900	2531039	1986	1986	1986	1986	0
628	20240419	102800	2531039	1986	1986	1986	1986	0
629	20240419	102700	2531039	1986	1986	1986	1986	0
630	20240419	102600	2531039	1986	1986	1986	1986	0
631	20240419	102500	2531039	1986	1986	1986	1986	0
632	20240419	102400	2531039	1986	1986	1986	1986	0
633	20240419	102300	2531039	1986	1986	1986	1986	0
634	20240419	102200	2531039	1986	1986	1986	1986	0
635	20240419	102100	2531039	1986	1986	1986	1986	0
636	20240419	102000	2531039	1986	1986	1986	1986	0
637	20240419	101900	2531039	1986	1986	1986	1986	0
638	20240419	101800	2531039	1986	1986	1986	1986	0
639	20240419	101700	2531039	1986	1986	1986	1986	1
640	20240419	101600	2529053	2005	2005	2005	2005	0
641	20240419	101500	2529053	2005	2005	2005	2005	0
642	20240419	101400	2529053	2005	2005	2005	2005	0
643	20240419	101300	2529053	2005	2005	2005	2005	0
644	20240419	101200	2529053	2005	2005	2005	2005	0
645	20240419	101100	2529053	2005	2005	2005	2005	0
646	20240419	101000	2529053	2005	2005	2005	2005	0
647	20240419	100900	2529053	2005	2005	2005	2005	0
648	20240419	100800	2529053	2005	2005	2005	2005	0
649	20240419	100700	2529053	2005	2005	2005	2005	0
650	20240419	100600	2529053	2005	2005	2005	2005	0
651	20240419	100500	2529053	2005	2005	2005	2005	0
652	20240419	100400	2529053	2005	2005	2005	2005	0
653	20240419	100300	2529053	2005	2005	2005	2005	0
654	20240419	100200	2529053	2005	2005	2005	2005	0
655	20240419	100100	2529053	2005	2005	2005	2005	0
656	20240419	100000	2529053	2005	2005	2005	2005	0
657	20240419	095900	2529053	2005	2005	2005	2005	1
658	20240419	095800	2527048	2005	2005	2005	2005	0
659	20240419	095700	2527048	2005	2005	2005	2005	0
660	20240419	095600	2527048	2005	2005	2005	2005	0
661	20240419	095500	2527048	2005	2005	2005	2005	0
662	20240419	095400	2527048	2005	2005	2005	2005	0
663	20240419	095300	2527048	2005	2005	2005	2005	1
664	20240419	095200	2525043	2005	2005	2005	2005	0
665	20240419	095100	2525043	2005	2005	2005	2005	0
666	20240419	095000	2525043	2005	2005	2005	2005	0
667	20240419	094900	2525043	2005	2005	2005	2005	0
668	20240419	094800	2525043	2005	2005	2005	2005	0
669	20240419	094700	2525043	2005	2005	2005	2005	0
670	20240419	094600	2525043	2005	2005	2005	2005	2
671	20240419	094500	2521033	2005	2005	2005	2005	0
672	20240419	094400	2521033	2005	2005	2005	2005	0
673	20240419	094300	2521033	2005	2005	2005	2005	0
674	20240419	094200	2521033	2005	2005	2005	2005	2
675	20240419	094100	2517023	2005	2005	2005	2005	0
676	20240419	094000	2517023	2005	2005	2005	2005	0
677	20240419	093900	2517023	2005	2005	2005	2005	0
678	20240419	093800	2517023	2005	2005	2005	2005	0
679	20240419	093700	2517023	2005	2005	2005	2005	0
680	20240419	093600	2517023	2005	2005	2005	2005	0
681	20240419	093500	2517023	2005	2005	2005	2005	0
682	20240419	093400	2517023	2005	2005	2005	2005	0
683	20240419	093300	2517023	2005	2005	2005	2005	0
684	20240419	093200	2517023	2005	2005	2005	2005	0
685	20240419	093100	2517023	2005	2005	2005	2005	0
686	20240419	093000	2517023	2005	2005	2005	2005	0
687	20240419	092900	2517023	2005	2005	2005	2005	0
688	20240419	092800	2517023	2005	2005	2005	2005	0
689	20240419	092700	2517023	2005	2005	2005	2005	265
690	20240419	092600	1985698	2005	2005	2005	2005	0
691	20240419	092500	1985698	2005	2005	2005	2005	1
692	20240419	092400	1983693	1985	1985	1985	1985	1
693	20240419	092300	1981708	2010	2010	2010	2010	0
694	20240419	092200	1981708	2010	2010	2010	2010	106
695	20240419	092100	1768648	2020	2020	2020	2020	0
696	20240419	092000	1768648	2020	2020	2020	2020	0
697	20240419	091900	1768648	2020	2020	2020	2020	0
698	20240419	091800	1768648	2020	2020	2020	2020	0
699	20240419	091700	1768648	2020	2020	2020	2020	0
700	20240419	091600	1768648	2020	2020	2020	2020	0
701	20240419	091500	1768648	2020	2020	2020	2020	0
702	20240419	091400	1768648	2020	2020	2020	2020	0
703	20240419	091300	1768648	2020	2020	2020	2020	0
704	20240419	091200	1768648	2020	2020	2020	2020	0
705	20240419	091100	1768648	2020	2020	2020	2020	0
706	20240419	091000	1768648	2020	2020	2020	2020	1
707	20240419	090900	1766628	2010	2030	2030	2010	483
708	20240419	090800	788838	2075	2075	2075	2075	0
709	20240419	090700	788838	2075	2075	2075	2075	0
710	20240419	090600	788838	2075	2075	2075	2075	0
711	20240419	090500	788838	2075	2075	2075	2075	0
712	20240419	090400	788838	2075	2070	2075	2070	114
713	20240419	090300	552503	2075	2070	2075	2070	111
714	20240419	090200	322688	2010	2010	2010	2010	14
715	20240419	090100	294548	2075	2070	2075	2070	14
716	20240419	090000	265548	2075	1981	2075	1981	134