KissMeData/043360/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	192700	13568300	1975	1975	1975	1975	501
3	20250107	192600	13568300	1975	1975	1975	1975	0
4	20250107	192500	13568300	1975	1975	1975	1975	0
5	20250107	192400	13568300	1975	1975	1975	1975	0
6	20250107	192300	13568300	1975	1975	1975	1975	0
7	20250107	192200	13568300	1975	1975	1975	1975	0
8	20250107	192100	13568300	1975	1975	1975	1975	0
9	20250107	192000	13568300	1975	1975	1975	1975	0
10	20250107	191900	13568300	1975	1975	1975	1975	0
11	20250107	191800	13568300	1975	1975	1975	1975	0
12	20250107	191700	13568300	1975	1975	1975	1975	0
13	20250107	191600	13568300	1975	1975	1975	1975	0
14	20250107	191500	13568300	1975	1975	1975	1975	0
15	20250107	191400	13568300	1975	1975	1975	1975	0
16	20250107	191300	13568300	1975	1975	1975	1975	0
17	20250107	191200	13568300	1975	1975	1975	1975	0
18	20250107	191100	13568300	1975	1975	1975	1975	0
19	20250107	191000	13568300	1975	1975	1975	1975	0
20	20250107	190900	13568300	1975	1975	1975	1975	0
21	20250107	190800	13568300	1975	1975	1975	1975	0
22	20250107	190700	13568300	1975	1975	1975	1975	0
23	20250107	190600	13568300	1975	1975	1975	1975	0
24	20250107	190500	13568300	1975	1975	1975	1975	0
25	20250107	190400	13568300	1975	1975	1975	1975	0
26	20250107	190300	13568300	1975	1975	1975	1975	0
27	20250107	190200	13568300	1975	1975	1975	1975	0
28	20250107	190100	13568300	1975	1975	1975	1975	0
29	20250107	190000	13568300	1975	1975	1975	1975	0
30	20250107	185900	13568300	1975	1975	1975	1975	0
31	20250107	185800	13568300	1975	1975	1975	1975	0
32	20250107	185700	13568300	1975	1975	1975	1975	501
33	20250107	185600	13568300	1975	1975	1975	1975	0
34	20250107	185500	13568300	1975	1975	1975	1975	0
35	20250107	185400	13568300	1975	1975	1975	1975	0
36	20250107	185300	13568300	1975	1975	1975	1975	0
37	20250107	185200	13568300	1975	1975	1975	1975	0
38	20250107	185100	13568300	1975	1975	1975	1975	0
39	20250107	185000	13568300	1975	1975	1975	1975	0
40	20250107	184900	13568300	1975	1975	1975	1975	0
41	20250107	184800	13568300	1975	1975	1975	1975	0
42	20250107	184700	13568300	1975	1975	1975	1975	0
43	20250107	184600	13568300	1975	1975	1975	1975	0
44	20250107	184500	13568300	1975	1975	1975	1975	0
45	20250107	184400	13568300	1975	1975	1975	1975	0
46	20250107	184300	13568300	1975	1975	1975	1975	0
47	20250107	184200	13568300	1975	1975	1975	1975	0
48	20250107	184100	13568300	1975	1975	1975	1975	0
49	20250107	184000	13568300	1975	1975	1975	1975	0
50	20250107	183900	13568300	1975	1975	1975	1975	0
51	20250107	183800	13568300	1975	1975	1975	1975	0
52	20250107	183700	13568300	1975	1975	1975	1975	0
53	20250107	183600	13568300	1975	1975	1975	1975	0
54	20250107	183500	13568300	1975	1975	1975	1975	0
55	20250107	183400	13568300	1975	1975	1975	1975	0
56	20250107	183300	13568300	1975	1975	1975	1975	0
57	20250107	183200	13568300	1975	1975	1975	1975	0
58	20250107	183100	13568300	1975	1975	1975	1975	0
59	20250107	183000	13568300	1975	1975	1975	1975	0
60	20250107	182900	13568300	1975	1975	1975	1975	0
61	20250107	182800	13568300	1975	1975	1975	1975	0
62	20250107	182700	13568300	1975	1975	1975	1975	501
63	20250107	182600	13568300	1975	1975	1975	1975	0
64	20250107	182500	13568300	1975	1975	1975	1975	0
65	20250107	182400	13568300	1975	1975	1975	1975	0
66	20250107	182300	13568300	1975	1975	1975	1975	0
67	20250107	182200	13568300	1975	1975	1975	1975	0
68	20250107	182100	13568300	1975	1975	1975	1975	0
69	20250107	182000	13568300	1975	1975	1975	1975	0
70	20250107	181900	13568300	1975	1975	1975	1975	0
71	20250107	181800	13568300	1975	1975	1975	1975	0
72	20250107	181700	13568300	1975	1975	1975	1975	0
73	20250107	181600	13568300	1975	1975	1975	1975	0
74	20250107	181500	13568300	1975	1975	1975	1975	0
75	20250107	181400	13568300	1975	1975	1975	1975	0
76	20250107	181300	13568300	1975	1975	1975	1975	0
77	20250107	181200	13568300	1975	1975	1975	1975	0
78	20250107	181100	13568300	1975	1975	1975	1975	0
79	20250107	181000	13568300	1975	1975	1975	1975	0
80	20250107	180900	13568300	1975	1975	1975	1975	0
81	20250107	180800	13568300	1975	1975	1975	1975	0
82	20250107	180700	13568300	1975	1975	1975	1975	0
83	20250107	180600	13568300	1975	1975	1975	1975	0
84	20250107	180500	13568300	1975	1975	1975	1975	0
85	20250107	180400	13568300	1975	1975	1975	1975	0
86	20250107	180300	13568300	1975	1975	1975	1975	0
87	20250107	180200	13568300	1975	1975	1975	1975	0
88	20250107	180100	13568300	1975	1975	1975	1975	0
89	20250107	180000	13568300	1975	1975	1975	1975	0
90	20250107	175900	13568300	1975	1975	1975	1975	0
91	20250107	175800	13568300	1975	1975	1975	1975	0
92	20250107	175700	13568300	1975	1975	1975	1975	501
93	20250107	175600	13568300	1975	1975	1975	1975	0
94	20250107	175500	13568300	1975	1975	1975	1975	0
95	20250107	175400	13568300	1975	1975	1975	1975	0
96	20250107	175300	13568300	1975	1975	1975	1975	0
97	20250107	175200	13568300	1975	1975	1975	1975	0
98	20250107	175100	13568300	1975	1975	1975	1975	0
99	20250107	175000	13568300	1975	1975	1975	1975	0
100	20250107	174900	13568300	1975	1975	1975	1975	0
101	20250107	174800	13568300	1975	1975	1975	1975	0
102	20250107	174700	13568300	1975	1975	1975	1975	0
103	20250107	174600	13568300	1975	1975	1975	1975	0
104	20250107	174500	13568300	1975	1975	1975	1975	0
105	20250107	174400	13568300	1975	1975	1975	1975	0
106	20250107	174300	13568300	1975	1975	1975	1975	0
107	20250107	174200	13568300	1975	1975	1975	1975	0
108	20250107	174100	13568300	1975	1975	1975	1975	0
109	20250107	174000	13568300	1975	1975	1975	1975	0
110	20250107	173900	13568300	1975	1975	1975	1975	0
111	20250107	173800	13568300	1975	1975	1975	1975	0
112	20250107	173700	13568300	1975	1975	1975	1975	0
113	20250107	173600	13568300	1975	1975	1975	1975	0
114	20250107	173500	13568300	1975	1975	1975	1975	0
115	20250107	173400	13568300	1975	1975	1975	1975	0
116	20250107	173300	13568300	1975	1975	1975	1975	0
117	20250107	173200	13568300	1975	1975	1975	1975	0
118	20250107	173100	13568300	1975	1975	1975	1975	0
119	20250107	173000	13568300	1975	1975	1975	1975	0
120	20250107	172900	13568300	1975	1975	1975	1975	0
121	20250107	172800	13568300	1975	1975	1975	1975	0
122	20250107	172700	13568300	1975	1975	1975	1975	501
123	20250107	172600	13568300	1975	1975	1975	1975	0
124	20250107	172500	13568300	1975	1975	1975	1975	0
125	20250107	172400	13568300	1975	1975	1975	1975	0
126	20250107	172300	13568300	1975	1975	1975	1975	0
127	20250107	172200	13568300	1975	1975	1975	1975	0
128	20250107	172100	13568300	1975	1975	1975	1975	0
129	20250107	172000	13568300	1975	1975	1975	1975	0
130	20250107	171900	13568300	1975	1975	1975	1975	0
131	20250107	171800	13568300	1975	1975	1975	1975	0
132	20250107	171700	13568300	1975	1975	1975	1975	0
133	20250107	171600	13568300	1975	1975	1975	1975	0
134	20250107	171500	13568300	1975	1975	1975	1975	0
135	20250107	171400	13568300	1975	1975	1975	1975	0
136	20250107	171300	13568300	1975	1975	1975	1975	0
137	20250107	171200	13568300	1975	1975	1975	1975	0
138	20250107	171100	13568300	1975	1975	1975	1975	0
139	20250107	171000	13568300	1975	1975	1975	1975	0
140	20250107	170900	13568300	1975	1975	1975	1975	0
141	20250107	170800	13568300	1975	1975	1975	1975	0
142	20250107	170700	13568300	1975	1975	1975	1975	0
143	20250107	170600	13568300	1975	1975	1975	1975	0
144	20250107	170500	13568300	1975	1975	1975	1975	0
145	20250107	170400	13568300	1975	1975	1975	1975	0
146	20250107	170300	13568300	1975	1975	1975	1975	0
147	20250107	170200	13568300	1975	1975	1975	1975	0
148	20250107	170100	13568300	1975	1975	1975	1975	0
149	20250107	170000	13568300	1975	1975	1975	1975	0
150	20250107	165900	13568300	1975	1975	1975	1975	0
151	20250107	165800	13568300	1975	1975	1975	1975	0
152	20250107	165700	13568300	1975	1975	1975	1975	501
153	20250107	165600	13568300	1975	1975	1975	1975	0
154	20250107	165500	13568300	1975	1975	1975	1975	0
155	20250107	165400	13568300	1975	1975	1975	1975	0
156	20250107	165300	13568300	1975	1975	1975	1975	0
157	20250107	165200	13568300	1975	1975	1975	1975	0
158	20250107	165100	13568300	1975	1975	1975	1975	0
159	20250107	165000	13568300	1975	1975	1975	1975	0
160	20250107	164900	13568300	1975	1975	1975	1975	0
161	20250107	164800	13568300	1975	1975	1975	1975	0
162	20250107	164700	13568300	1975	1975	1975	1975	0
163	20250107	164600	13568300	1975	1975	1975	1975	0
164	20250107	164500	13568300	1975	1975	1975	1975	0
165	20250107	164400	13568300	1975	1975	1975	1975	0
166	20250107	164300	13568300	1975	1975	1975	1975	0
167	20250107	164200	13568300	1975	1975	1975	1975	0
168	20250107	164100	13568300	1975	1975	1975	1975	0
169	20250107	164000	13568300	1975	1975	1975	1975	0
170	20250107	163900	13568300	1975	1975	1975	1975	0
171	20250107	163800	13568300	1975	1975	1975	1975	0
172	20250107	163700	13568300	1975	1975	1975	1975	0
173	20250107	163600	13568300	1975	1975	1975	1975	0
174	20250107	163500	13568300	1975	1975	1975	1975	0
175	20250107	163400	13568300	1975	1975	1975	1975	0
176	20250107	163300	13568300	1975	1975	1975	1975	0
177	20250107	163200	13568300	1975	1975	1975	1975	0
178	20250107	163100	13568300	1975	1975	1975	1975	0
179	20250107	163000	13568300	1975	1975	1975	1975	0
180	20250107	162900	13568300	1975	1975	1975	1975	0
181	20250107	162800	13568300	1975	1975	1975	1975	0
182	20250107	162700	13568300	1975	1975	1975	1975	501
183	20250107	162600	13568300	1975	1975	1975	1975	0
184	20250107	162500	13568300	1975	1975	1975	1975	0
185	20250107	162400	13568300	1975	1975	1975	1975	0
186	20250107	162300	13568300	1975	1975	1975	1975	0
187	20250107	162200	13568300	1975	1975	1975	1975	0
188	20250107	162100	13568300	1975	1975	1975	1975	0
189	20250107	162000	13568300	1975	1975	1975	1975	0
190	20250107	161900	13568300	1975	1975	1975	1975	0
191	20250107	161800	13568300	1975	1975	1975	1975	0
192	20250107	161700	13568300	1975	1975	1975	1975	0
193	20250107	161600	13568300	1975	1975	1975	1975	0
194	20250107	161500	13568300	1975	1975	1975	1975	0
195	20250107	161400	13568300	1975	1975	1975	1975	0
196	20250107	161300	13568300	1975	1975	1975	1975	0
197	20250107	161200	13568300	1975	1975	1975	1975	0
198	20250107	161100	13568300	1975	1975	1975	1975	0
199	20250107	161000	13568300	1975	1975	1975	1975	0
200	20250107	160900	13568300	1975	1975	1975	1975	0
201	20250107	160800	13568300	1975	1975	1975	1975	0
202	20250107	160700	13568300	1975	1975	1975	1975	0
203	20250107	160600	13568300	1975	1975	1975	1975	0
204	20250107	160500	13568300	1975	1975	1975	1975	0
205	20250107	160400	13568300	1975	1975	1975	1975	0
206	20250107	160300	13568300	1975	1975	1975	1975	0
207	20250107	160200	13568300	1975	1975	1975	1975	0
208	20250107	160100	13568300	1975	1975	1975	1975	0
209	20250107	160000	13568300	1975	1975	1975	1975	0
210	20250107	155900	13568300	1975	1975	1975	1975	0
211	20250107	155800	13568300	1975	1975	1975	1975	0
212	20250107	155700	13568300	1975	1975	1975	1975	501
213	20250107	155600	13568300	1975	1975	1975	1975	0
214	20250107	155500	13568300	1975	1975	1975	1975	0
215	20250107	155400	13568300	1975	1975	1975	1975	0
216	20250107	155300	13568300	1975	1975	1975	1975	0
217	20250107	155200	13568300	1975	1975	1975	1975	0
218	20250107	155100	13568300	1975	1975	1975	1975	0
219	20250107	155000	13568300	1975	1975	1975	1975	0
220	20250107	154900	13568300	1975	1975	1975	1975	0
221	20250107	154800	13568300	1975	1975	1975	1975	0
222	20250107	154700	13568300	1975	1975	1975	1975	0
223	20250107	154600	13568300	1975	1975	1975	1975	0
224	20250107	154500	13568300	1975	1975	1975	1975	0
225	20250107	154400	13568300	1975	1975	1975	1975	0
226	20250107	154300	13568300	1975	1975	1975	1975	0
227	20250107	154200	13568300	1975	1975	1975	1975	0
228	20250107	154100	13568300	1975	1975	1975	1975	0
229	20250107	154000	13568300	1975	1975	1975	1975	0
230	20250107	153900	13568300	1975	1975	1975	1975	0
231	20250107	153800	13568300	1975	1975	1975	1975	0
232	20250107	153700	13568300	1975	1975	1975	1975	0
233	20250107	153600	13568300	1975	1975	1975	1975	0
234	20250107	153500	13568300	1975	1975	1975	1975	0
235	20250107	153400	13568300	1975	1975	1975	1975	0
236	20250107	153300	13568300	1975	1975	1975	1975	0
237	20250107	153200	13568300	1975	1975	1975	1975	0
238	20250107	153100	13568300	1975	1975	1975	1975	0
239	20250107	153000	13568300	1975	1975	1975	1975	501
240	20250107	152900	12578825	1988	1988	1988	1988	0
241	20250107	152800	12578825	1988	1988	1988	1988	0
242	20250107	152700	12578825	1988	1988	1988	1988	0
243	20250107	152600	12578825	1988	1988	1988	1988	0
244	20250107	152500	12578825	1988	1988	1988	1988	0
245	20250107	152400	12578825	1988	1988	1988	1988	0
246	20250107	152300	12578825	1988	1988	1988	1988	0
247	20250107	152200	12578825	1988	1988	1988	1988	0
248	20250107	152100	12578825	1988	1988	1988	1988	0
249	20250107	152000	12578825	1988	1988	1988	1988	0
250	20250107	151900	12578825	1988	1988	1988	1988	0
251	20250107	151800	12578825	1988	1988	1988	1988	0
252	20250107	151700	12578825	1988	1988	1988	1988	72
253	20250107	151600	12435689	1989	1989	1989	1989	0
254	20250107	151500	12435689	1989	1989	1989	1989	0
255	20250107	151400	12435689	1989	1989	1989	1989	0
256	20250107	151300	12435689	1989	1989	1989	1989	0
257	20250107	151200	12435689	1989	1989	1989	1989	84
258	20250107	151100	12268613	1990	1990	1990	1990	0
259	20250107	151000	12268613	1990	1990	1990	1990	22
260	20250107	150900	12224833	1991	1991	1991	1991	0
261	20250107	150800	12224833	1991	1991	1991	1991	0
262	20250107	150700	12224833	1991	1991	1991	1991	0
263	20250107	150600	12224833	1991	1991	1991	1991	0
264	20250107	150500	12224833	1991	1991	1991	1991	0
265	20250107	150400	12224833	1991	1991	1991	1991	0
266	20250107	150300	12224833	1991	1991	1991	1991	100
267	20250107	150200	12025733	1991	1991	1991	1991	0
268	20250107	150100	12025733	1991	1991	1991	1991	0
269	20250107	150000	12025733	1991	1991	1991	1991	0
270	20250107	145900	12025733	1991	1991	1991	1991	47
271	20250107	145800	11932156	1991	1991	1991	1991	74
272	20250107	145700	11784822	1991	1991	1991	1991	66
273	20250107	145600	11653416	1992	1992	1992	1992	140
274	20250107	145500	11374536	1989	1989	1989	1989	0
275	20250107	145400	11374536	1989	1989	1989	1989	0
276	20250107	145300	11374536	1989	1989	1989	1989	0
277	20250107	145200	11374536	1989	1989	1989	1989	0
278	20250107	145100	11374536	1989	1989	1989	1989	0
279	20250107	145000	11374536	1989	1989	1989	1989	0
280	20250107	144900	11374536	1989	1989	1989	1989	0
281	20250107	144800	11374536	1989	1989	1989	1989	38
282	20250107	144700	11298954	1992	1992	1992	1992	0
283	20250107	144600	11298954	1992	1992	1992	1992	0
284	20250107	144500	11298954	1992	1992	1992	1992	0
285	20250107	144400	11298954	1992	1992	1992	1992	441
286	20250107	144300	10420482	1992	1992	1992	1992	0
287	20250107	144200	10420482	1992	1992	1992	1992	0
288	20250107	144100	10420482	1992	1992	1992	1992	16
289	20250107	144000	10388610	1992	1992	1992	1992	0
290	20250107	143900	10388610	1992	1992	1992	1992	2
291	20250107	143800	10384626	1995	1995	1995	1995	0
292	20250107	143700	10384626	1995	1995	1995	1995	0
293	20250107	143600	10384626	1995	1995	1995	1995	0
294	20250107	143500	10384626	1995	1995	1995	1995	0
295	20250107	143400	10384626	1995	1995	1995	1995	0
296	20250107	143300	10384626	1995	1995	1995	1995	0
297	20250107	143200	10384626	1995	1995	1995	1995	0
298	20250107	143100	10384626	1995	1995	1995	1995	0
299	20250107	143000	10384626	1995	1995	1995	1995	0
300	20250107	142900	10384626	1995	1995	1995	1995	0
301	20250107	142800	10384626	1995	1995	1995	1995	0
302	20250107	142700	10384626	1995	1995	1995	1995	0
303	20250107	142600	10384626	1995	1995	1995	1995	0
304	20250107	142500	10384626	1995	1995	1995	1995	0
305	20250107	142400	10384626	1995	1995	1995	1995	0
306	20250107	142300	10384626	1995	1995	1995	1995	0
307	20250107	142200	10384626	1995	1995	1995	1995	0
308	20250107	142100	10384626	1995	1995	1995	1995	0
309	20250107	142000	10384626	1995	1995	1995	1995	0
310	20250107	141900	10384626	1995	1995	1995	1995	0
311	20250107	141800	10384626	1995	1993	1995	1993	162
312	20250107	141700	10061606	1993	1995	1995	1993	24
313	20250107	141600	10013756	2005	2005	2005	2005	0
314	20250107	141500	10013756	2005	2005	2005	2005	6
315	20250107	141400	10001726	2005	2005	2005	2005	6
316	20250107	141300	9989696	2005	2005	2005	2005	0
317	20250107	141200	9989696	2005	2005	2005	2005	0
318	20250107	141100	9989696	2005	2005	2005	2005	0
319	20250107	141000	9989696	2005	2005	2005	2005	0
320	20250107	140900	9989696	2005	2005	2005	2005	0
321	20250107	140800	9989696	2005	2005	2005	2005	0
322	20250107	140700	9989696	2005	2005	2005	2005	0
323	20250107	140600	9989696	2005	2005	2005	2005	0
324	20250107	140500	9989696	2005	2005	2005	2005	0
325	20250107	140400	9989696	2005	2005	2005	2005	0
326	20250107	140300	9989696	2005	2005	2005	2005	0
327	20250107	140200	9989696	2005	2005	2005	2005	0
328	20250107	140100	9989696	2005	2005	2005	2005	0
329	20250107	140000	9989696	2005	2005	2005	2005	0
330	20250107	135900	9989696	2005	2005	2005	2005	0
331	20250107	135800	9989696	2005	2005	2005	2005	0
332	20250107	135700	9989696	2005	2005	2005	2005	0
333	20250107	135600	9989696	2005	2005	2005	2005	0
334	20250107	135500	9989696	2005	2005	2005	2005	0
335	20250107	135400	9989696	2005	2005	2005	2005	0
336	20250107	135300	9989696	2005	2005	2005	2005	0
337	20250107	135200	9989696	2005	2005	2005	2005	0
338	20250107	135100	9989696	2005	2005	2005	2005	0
339	20250107	135000	9989696	2005	2005	2005	2005	0
340	20250107	134900	9989696	2005	2005	2005	2005	0
341	20250107	134800	9989696	2005	2005	2005	2005	0
342	20250107	134700	9989696	2005	2005	2005	2005	0
343	20250107	134600	9989696	2005	2005	2005	2005	0
344	20250107	134500	9989696	2005	2005	2005	2005	0
345	20250107	134400	9989696	2005	2005	2005	2005	0
346	20250107	134300	9989696	2005	2005	2005	2005	0
347	20250107	134200	9989696	2005	2005	2005	2005	0
348	20250107	134100	9989696	2005	2005	2005	2005	0
349	20250107	134000	9989696	2005	2005	2005	2005	0
350	20250107	133900	9989696	2005	2005	2005	2005	0
351	20250107	133800	9989696	2005	2005	2005	2005	0
352	20250107	133700	9989696	2005	2005	2005	2005	0
353	20250107	133600	9989696	2005	2005	2005	2005	0
354	20250107	133500	9989696	2005	2005	2005	2005	0
355	20250107	133400	9989696	2005	2005	2005	2005	0
356	20250107	133300	9989696	2005	2005	2005	2005	0
357	20250107	133200	9989696	2005	2005	2005	2005	0
358	20250107	133100	9989696	2005	2005	2005	2005	0
359	20250107	133000	9989696	2005	2005	2005	2005	0
360	20250107	132900	9989696	2005	2005	2005	2005	0
361	20250107	132800	9989696	2005	2005	2005	2005	0
362	20250107	132700	9989696	2005	2005	2005	2005	0
363	20250107	132600	9989696	2005	2005	2005	2005	0
364	20250107	132500	9989696	2005	2005	2005	2005	0
365	20250107	132400	9989696	2005	2005	2005	2005	0
366	20250107	132300	9989696	2005	2005	2005	2005	0
367	20250107	132200	9989696	2005	2005	2005	2005	0
368	20250107	132100	9989696	2005	2005	2005	2005	0
369	20250107	132000	9989696	2005	2005	2005	2005	0
370	20250107	131900	9989696	2005	2005	2005	2005	0
371	20250107	131800	9989696	2005	2005	2005	2005	0
372	20250107	131700	9989696	2005	2005	2005	2005	0
373	20250107	131600	9989696	2005	2005	2005	2005	0
374	20250107	131500	9989696	2005	2005	2005	2005	0
375	20250107	131400	9989696	2005	2005	2005	2005	0
376	20250107	131300	9989696	2005	2005	2005	2005	0
377	20250107	131200	9989696	2005	2005	2005	2005	0
378	20250107	131100	9989696	2005	2005	2005	2005	0
379	20250107	131000	9989696	2005	2005	2005	2005	0
380	20250107	130900	9989696	2005	2005	2005	2005	0
381	20250107	130800	9989696	2005	2005	2005	2005	0
382	20250107	130700	9989696	2005	2005	2005	2005	0
383	20250107	130600	9989696	2005	2005	2005	2005	0
384	20250107	130500	9989696	2005	2005	2005	2005	0
385	20250107	130400	9989696	2005	2005	2005	2005	0
386	20250107	130300	9989696	2005	2005	2005	2005	0
387	20250107	130200	9989696	2005	2005	2005	2005	0
388	20250107	130100	9989696	2005	2005	2005	2005	0
389	20250107	130000	9989696	2005	2005	2005	2005	1
390	20250107	125900	9987691	1990	1990	1990	1990	0
391	20250107	125800	9987691	1990	1990	1990	1990	0
392	20250107	125700	9987691	1990	1990	1990	1990	0
393	20250107	125600	9987691	1990	1990	1990	1990	0
394	20250107	125500	9987691	1990	2010	2010	1990	88
395	20250107	125400	9811091	2010	2010	2010	2010	0
396	20250107	125300	9811091	2010	2010	2010	2010	0
397	20250107	125200	9811091	2010	2010	2010	2010	0
398	20250107	125100	9811091	2010	2010	2010	2010	0
399	20250107	125000	9811091	2010	2010	2010	2010	56
400	20250107	124900	9698531	2010	2010	2010	2010	0
401	20250107	124800	9698531	2010	2010	2010	2010	0
402	20250107	124700	9698531	2010	2010	2010	2010	0
403	20250107	124600	9698531	2010	2010	2010	2010	0
404	20250107	124500	9698531	2010	2010	2010	2010	0
405	20250107	124400	9698531	2010	2010	2010	2010	0
406	20250107	124300	9698531	2010	2010	2010	2010	0
407	20250107	124200	9698531	2010	2010	2010	2010	0
408	20250107	124100	9698531	2010	2010	2010	2010	0
409	20250107	124000	9698531	2010	2010	2010	2010	0
410	20250107	123900	9698531	2010	2010	2010	2010	0
411	20250107	123800	9698531	2010	2010	2010	2010	0
412	20250107	123700	9698531	2010	2010	2010	2010	0
413	20250107	123600	9698531	2010	2010	2010	2010	0
414	20250107	123500	9698531	2010	2010	2010	2010	0
415	20250107	123400	9698531	2010	2010	2010	2010	0
416	20250107	123300	9698531	2010	2010	2010	2010	0
417	20250107	123200	9698531	2010	2010	2010	2010	0
418	20250107	123100	9698531	2010	2010	2010	2010	0
419	20250107	123000	9698531	2010	2010	2010	2010	0
420	20250107	122900	9698531	2010	2010	2010	2010	0
421	20250107	122800	9698531	2010	2010	2010	2010	0
422	20250107	122700	9698531	2010	2010	2010	2010	0
423	20250107	122600	9698531	2010	2010	2010	2010	0
424	20250107	122500	9698531	2010	2010	2010	2010	0
425	20250107	122400	9698531	2010	2010	2010	2010	0
426	20250107	122300	9698531	2010	2010	2010	2010	0
427	20250107	122200	9698531	2010	2010	2010	2010	0
428	20250107	122100	9698531	2010	2010	2010	2010	0
429	20250107	122000	9698531	2010	2010	2010	2010	0
430	20250107	121900	9698531	2010	2010	2010	2010	0
431	20250107	121800	9698531	2010	2010	2010	2010	1
432	20250107	121700	9696521	1989	1989	1989	1989	0
433	20250107	121600	9696521	1989	1990	1990	1989	93
434	20250107	121500	9511460	2010	2010	2010	2010	0
435	20250107	121400	9511460	2010	2010	2010	2010	0
436	20250107	121300	9511460	2010	2010	2010	2010	0
437	20250107	121200	9511460	2010	2010	2010	2010	0
438	20250107	121100	9511460	2010	2010	2010	2010	0
439	20250107	121000	9511460	2010	2010	2010	2010	0
440	20250107	120900	9511460	2010	2010	2010	2010	0
441	20250107	120800	9511460	2010	2005	2010	2005	3
442	20250107	120700	9505440	1989	1989	1989	1989	0
443	20250107	120600	9505440	1989	1989	1989	1989	0
444	20250107	120500	9505440	1989	1989	1989	1989	0
445	20250107	120400	9505440	1989	1989	1989	1989	0
446	20250107	120300	9505440	1989	1989	1989	1989	0
447	20250107	120200	9505440	1989	2005	2010	1989	33
448	20250107	120100	9439243	2015	2015	2015	2015	0
449	20250107	120000	9439243	2015	2015	2015	2015	0
450	20250107	115900	9439243	2015	2015	2015	2015	0
451	20250107	115800	9439243	2015	2015	2015	2015	0
452	20250107	115700	9439243	2015	2015	2015	2015	0
453	20250107	115600	9439243	2015	2015	2015	2015	0
454	20250107	115500	9439243	2015	2015	2015	2015	0
455	20250107	115400	9439243	2015	2015	2015	2015	0
456	20250107	115300	9439243	2015	2015	2015	2015	0
457	20250107	115200	9439243	2015	2015	2015	2015	0
458	20250107	115100	9439243	2015	2015	2015	2015	0
459	20250107	115000	9439243	2015	2015	2015	2015	0
460	20250107	114900	9439243	2015	2015	2015	2015	0
461	20250107	114800	9439243	2015	2015	2015	2015	0
462	20250107	114700	9439243	2015	2015	2015	2015	0
463	20250107	114600	9439243	2015	2015	2015	2015	0
464	20250107	114500	9439243	2015	2015	2015	2015	0
465	20250107	114400	9439243	2015	2015	2015	2015	0
466	20250107	114300	9439243	2015	2015	2015	2015	0
467	20250107	114200	9439243	2015	2015	2015	2015	0
468	20250107	114100	9439243	2015	2015	2015	2015	0
469	20250107	114000	9439243	2015	2015	2015	2015	0
470	20250107	113900	9439243	2015	2015	2015	2015	0
471	20250107	113800	9439243	2015	2015	2015	2015	0
472	20250107	113700	9439243	2015	2015	2015	2015	0
473	20250107	113600	9439243	2015	2015	2015	2015	0
474	20250107	113500	9439243	2015	2015	2015	2015	0
475	20250107	113400	9439243	2015	2015	2015	2015	0
476	20250107	113300	9439243	2015	2015	2015	2015	0
477	20250107	113200	9439243	2015	2015	2015	2015	0
478	20250107	113100	9439243	2015	2015	2015	2015	0
479	20250107	113000	9439243	2015	2015	2015	2015	0
480	20250107	112900	9439243	2015	2015	2015	2015	0
481	20250107	112800	9439243	2015	2015	2015	2015	0
482	20250107	112700	9439243	2015	2015	2015	2015	0
483	20250107	112600	9439243	2015	2015	2015	2015	0
484	20250107	112500	9439243	2015	2015	2015	2015	0
485	20250107	112400	9439243	2015	2015	2015	2015	0
486	20250107	112300	9439243	2015	2015	2015	2015	0
487	20250107	112200	9439243	2015	2015	2015	2015	0
488	20250107	112100	9439243	2015	2015	2015	2015	0
489	20250107	112000	9439243	2015	2015	2015	2015	0
490	20250107	111900	9439243	2015	2015	2015	2015	0
491	20250107	111800	9439243	2015	2015	2015	2015	0
492	20250107	111700	9439243	2015	2015	2015	2015	0
493	20250107	111600	9439243	2015	2015	2015	2015	0
494	20250107	111500	9439243	2015	2015	2015	2015	0
495	20250107	111400	9439243	2015	2015	2015	2015	0
496	20250107	111300	9439243	2015	2015	2015	2015	0
497	20250107	111200	9439243	2015	2015	2015	2015	0
498	20250107	111100	9439243	2015	2015	2015	2015	0
499	20250107	111000	9439243	2015	2015	2015	2015	0
500	20250107	110900	9439243	2015	2015	2015	2015	0
501	20250107	110800	9439243	2015	2015	2015	2015	0
502	20250107	110700	9439243	2015	2015	2015	2015	0
503	20250107	110600	9439243	2015	2015	2015	2015	0
504	20250107	110500	9439243	2015	2015	2015	2015	0
505	20250107	110400	9439243	2015	2015	2015	2015	0
506	20250107	110300	9439243	2015	2015	2015	2015	0
507	20250107	110200	9439243	2015	2015	2015	2015	0
508	20250107	110100	9439243	2015	2015	2015	2015	0
509	20250107	110000	9439243	2015	2015	2015	2015	0
510	20250107	105900	9439243	2015	2015	2015	2015	0
511	20250107	105800	9439243	2015	2015	2015	2015	1
512	20250107	105700	9437228	1991	1991	1991	1991	0
513	20250107	105600	9437228	1991	1991	1991	1991	0
514	20250107	105500	9437228	1991	1991	1991	1991	0
515	20250107	105400	9437228	1991	1991	1991	1991	0
516	20250107	105300	9437228	1991	1991	1991	1991	0
517	20250107	105200	9437228	1991	1991	1991	1991	0
518	20250107	105100	9437228	1991	1991	1991	1991	0
519	20250107	105000	9437228	1991	1991	1991	1991	0
520	20250107	104900	9437228	1991	1991	1991	1991	0
521	20250107	104800	9437228	1991	1991	1991	1991	0
522	20250107	104700	9437228	1991	1991	1991	1991	15
523	20250107	104600	9407363	2020	2020	2020	2020	0
524	20250107	104500	9407363	2020	2020	2020	2020	0
525	20250107	104400	9407363	2020	2020	2020	2020	0
526	20250107	104300	9407363	2020	2020	2020	2020	0
527	20250107	104200	9407363	2020	2020	2020	2020	26
528	20250107	104100	9354843	2020	2020	2020	2020	0
529	20250107	104000	9354843	2020	2020	2020	2020	0
530	20250107	103900	9354843	2020	2020	2020	2020	0
531	20250107	103800	9354843	2020	2020	2020	2020	0
532	20250107	103700	9354843	2020	2020	2020	2020	0
533	20250107	103600	9354843	2020	2020	2020	2020	0
534	20250107	103500	9354843	2020	2020	2020	2020	0
535	20250107	103400	9354843	2020	2020	2020	2020	0
536	20250107	103300	9354843	2020	2020	2020	2020	0
537	20250107	103200	9354843	2020	2020	2020	2020	0
538	20250107	103100	9354843	2020	2020	2020	2020	0
539	20250107	103000	9354843	2020	2020	2020	2020	0
540	20250107	102900	9354843	2020	2020	2020	2020	0
541	20250107	102800	9354843	2020	2020	2020	2020	0
542	20250107	102700	9354843	2020	2020	2020	2020	0
543	20250107	102600	9354843	2020	2020	2020	2020	0
544	20250107	102500	9354843	2020	2005	2020	2005	101
545	20250107	102400	9152323	2005	2005	2005	2005	0
546	20250107	102300	9152323	2005	2005	2005	2005	0
547	20250107	102200	9152323	2005	2005	2005	2005	0
548	20250107	102100	9152323	2005	2005	2005	2005	0
549	20250107	102000	9152323	2005	2005	2005	2005	0
550	20250107	101900	9152323	2005	2005	2005	2005	0
551	20250107	101800	9152323	2005	2005	2005	2005	0
552	20250107	101700	9152323	2005	2005	2005	2005	0
553	20250107	101600	9152323	2005	2005	2005	2005	0
554	20250107	101500	9152323	2005	2005	2005	2005	0
555	20250107	101400	9152323	2005	2005	2005	2005	0
556	20250107	101300	9152323	2005	2005	2005	2005	0
557	20250107	101200	9152323	2005	2005	2005	2005	0
558	20250107	101100	9152323	2005	2005	2005	2005	0
559	20250107	101000	9152323	2005	2005	2005	2005	0
560	20250107	100900	9152323	2005	2005	2005	2005	3
561	20250107	100800	9146308	2005	2005	2005	2005	0
562	20250107	100700	9146308	2005	2005	2005	2005	0
563	20250107	100600	9146308	2005	2005	2005	2005	0
564	20250107	100500	9146308	2005	2005	2005	2005	0
565	20250107	100400	9146308	2005	2005	2005	2005	0
566	20250107	100300	9146308	2005	2005	2005	2005	0
567	20250107	100200	9146308	2005	2005	2005	2005	0
568	20250107	100100	9146308	2005	2005	2005	2005	1
569	20250107	100000	9144303	1999	1999	1999	1999	0
570	20250107	095900	9144303	1999	1999	1999	1999	0
571	20250107	095800	9144303	1999	1986	1999	1985	541
572	20250107	095700	8069850	2005	2005	2005	2005	0
573	20250107	095600	8069850	2005	2005	2005	2005	0
574	20250107	095500	8069850	2005	2005	2005	2005	0
575	20250107	095400	8069850	2005	2005	2005	2005	0
576	20250107	095300	8069850	2005	2005	2005	2005	0
577	20250107	095200	8069850	2005	2005	2005	2005	0
578	20250107	095100	8069850	2005	2005	2005	2005	0
579	20250107	095000	8069850	2005	2005	2005	2005	0
580	20250107	094900	8069850	2005	2005	2005	2005	248
581	20250107	094800	7572610	2005	2005	2005	2005	497
582	20250107	094700	6576125	2005	2005	2005	2005	0
583	20250107	094600	6576125	2005	2005	2005	2005	0
584	20250107	094500	6576125	2005	2005	2005	2005	0
585	20250107	094400	6576125	2005	2005	2005	2005	0
586	20250107	094300	6576125	2005	2005	2005	2005	0
587	20250107	094200	6576125	2005	2005	2005	2005	0
588	20250107	094100	6576125	2005	2005	2005	2005	0
589	20250107	094000	6576125	2005	2005	2005	2005	0
590	20250107	093900	6576125	2005	2005	2005	2005	0
591	20250107	093800	6576125	2005	2005	2005	2005	0
592	20250107	093700	6576125	2005	2005	2005	2005	0
593	20250107	093600	6576125	2005	2005	2005	2005	0
594	20250107	093500	6576125	2005	2005	2005	2005	0
595	20250107	093400	6576125	2005	2005	2005	2005	0
596	20250107	093300	6576125	2005	2005	2005	2005	0
597	20250107	093200	6576125	2005	2005	2005	2005	0
598	20250107	093100	6576125	2005	2005	2005	2005	0
599	20250107	093000	6576125	2005	2005	2005	2005	0
600	20250107	092900	6576125	2005	2005	2005	2005	0
601	20250107	092800	6576125	2005	2005	2005	2005	0
602	20250107	092700	6576125	2005	2005	2005	2005	0
603	20250107	092600	6576125	2005	2005	2005	2005	0
604	20250107	092500	6576125	2005	2005	2005	2005	0
605	20250107	092400	6576125	2005	2005	2005	2005	0
606	20250107	092300	6576125	2005	2005	2005	2005	0
607	20250107	092200	6576125	2005	2005	2005	2005	0
608	20250107	092100	6576125	2005	2005	2005	2005	0
609	20250107	092000	6576125	2005	2005	2005	2005	0
610	20250107	091900	6576125	2005	2005	2005	2005	0
611	20250107	091800	6576125	2005	2005	2005	2005	0
612	20250107	091700	6576125	2005	2005	2005	2005	0
613	20250107	091600	6576125	2005	2005	2005	2005	0
614	20250107	091500	6576125	2005	2005	2005	2005	0
615	20250107	091400	6576125	2005	2005	2005	2005	0
616	20250107	091300	6576125	2005	2005	2005	2005	0
617	20250107	091200	6576125	2005	2005	2005	2005	0
618	20250107	091100	6576125	2005	2005	2005	2005	0
619	20250107	091000	6576125	2005	2005	2005	2005	1
620	20250107	090900	6574120	2000	2000	2000	2000	0
621	20250107	090800	6574120	2000	2005	2005	2000	659
622	20250107	090700	5253040	2000	2010	2010	2000	1756
623	20250107	090600	1737090	2030	2030	2030	2030	0
624	20250107	090500	1737090	2030	2030	2030	2030	0
625	20250107	090400	1737090	2030	2030	2030	2030	0
626	20250107	090300	1737090	2030	2030	2030	2030	0
627	20250107	090200	1737090	2030	2020	2030	2020	10
628	20250107	090100	1716880	2020	2005	2020	2005	92
629	20250107	090000	1531940	2005	2000	2005	2000	756