KissMeData/140520/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	200500	95630182	1982	1982	1982	1982	672
3	20250408	200400	95630182	1982	1982	1982	1982	0
4	20250408	200300	95630182	1982	1982	1982	1982	0
5	20250408	200200	95630182	1982	1982	1982	1982	0
6	20250408	200100	95630182	1982	1982	1982	1982	0
7	20250408	200000	95630182	1982	1982	1982	1982	0
8	20250408	195900	95630182	1982	1982	1982	1982	0
9	20250408	195800	95630182	1982	1982	1982	1982	0
10	20250408	195700	95630182	1982	1982	1982	1982	0
11	20250408	195600	95630182	1982	1982	1982	1982	0
12	20250408	195500	95630182	1982	1982	1982	1982	0
13	20250408	195400	95630182	1982	1982	1982	1982	0
14	20250408	195300	95630182	1982	1982	1982	1982	0
15	20250408	195200	95630182	1982	1982	1982	1982	0
16	20250408	195100	95630182	1982	1982	1982	1982	0
17	20250408	195000	95630182	1982	1982	1982	1982	0
18	20250408	194900	95630182	1982	1982	1982	1982	0
19	20250408	194800	95630182	1982	1982	1982	1982	0
20	20250408	194700	95630182	1982	1982	1982	1982	0
21	20250408	194600	95630182	1982	1982	1982	1982	0
22	20250408	194500	95630182	1982	1982	1982	1982	0
23	20250408	194400	95630182	1982	1982	1982	1982	0
24	20250408	194300	95630182	1982	1982	1982	1982	0
25	20250408	194200	95630182	1982	1982	1982	1982	0
26	20250408	194100	95630182	1982	1982	1982	1982	0
27	20250408	194000	95630182	1982	1982	1982	1982	0
28	20250408	193900	95630182	1982	1982	1982	1982	0
29	20250408	193800	95630182	1982	1982	1982	1982	0
30	20250408	193700	95630182	1982	1982	1982	1982	0
31	20250408	193600	95630182	1982	1982	1982	1982	0
32	20250408	193500	95630182	1982	1982	1982	1982	672
33	20250408	193400	95630182	1982	1982	1982	1982	0
34	20250408	193300	95630182	1982	1982	1982	1982	0
35	20250408	193200	95630182	1982	1982	1982	1982	0
36	20250408	193100	95630182	1982	1982	1982	1982	0
37	20250408	193000	95630182	1982	1982	1982	1982	0
38	20250408	192900	95630182	1982	1982	1982	1982	0
39	20250408	192800	95630182	1982	1982	1982	1982	0
40	20250408	192700	95630182	1982	1982	1982	1982	0
41	20250408	192600	95630182	1982	1982	1982	1982	0
42	20250408	192500	95630182	1982	1982	1982	1982	0
43	20250408	192400	95630182	1982	1982	1982	1982	0
44	20250408	192300	95630182	1982	1982	1982	1982	0
45	20250408	192200	95630182	1982	1982	1982	1982	0
46	20250408	192100	95630182	1982	1982	1982	1982	0
47	20250408	192000	95630182	1982	1982	1982	1982	0
48	20250408	191900	95630182	1982	1982	1982	1982	0
49	20250408	191800	95630182	1982	1982	1982	1982	0
50	20250408	191700	95630182	1982	1982	1982	1982	0
51	20250408	191600	95630182	1982	1982	1982	1982	0
52	20250408	191500	95630182	1982	1982	1982	1982	0
53	20250408	191400	95630182	1982	1982	1982	1982	0
54	20250408	191300	95630182	1982	1982	1982	1982	0
55	20250408	191200	95630182	1982	1982	1982	1982	0
56	20250408	191100	95630182	1982	1982	1982	1982	0
57	20250408	191000	95630182	1982	1982	1982	1982	0
58	20250408	190900	95630182	1982	1982	1982	1982	0
59	20250408	190800	95630182	1982	1982	1982	1982	0
60	20250408	190700	95630182	1982	1982	1982	1982	0
61	20250408	190600	95630182	1982	1982	1982	1982	0
62	20250408	190500	95630182	1982	1982	1982	1982	672
63	20250408	190400	95630182	1982	1982	1982	1982	0
64	20250408	190300	95630182	1982	1982	1982	1982	0
65	20250408	190200	95630182	1982	1982	1982	1982	0
66	20250408	190100	95630182	1982	1982	1982	1982	0
67	20250408	190000	95630182	1982	1982	1982	1982	0
68	20250408	185900	95630182	1982	1982	1982	1982	0
69	20250408	185800	95630182	1982	1982	1982	1982	0
70	20250408	185700	95630182	1982	1982	1982	1982	0
71	20250408	185600	95630182	1982	1982	1982	1982	0
72	20250408	185500	95630182	1982	1982	1982	1982	0
73	20250408	185400	95630182	1982	1982	1982	1982	0
74	20250408	185300	95630182	1982	1982	1982	1982	0
75	20250408	185200	95630182	1982	1982	1982	1982	0
76	20250408	185100	95630182	1982	1982	1982	1982	0
77	20250408	185000	95630182	1982	1982	1982	1982	0
78	20250408	184900	95630182	1982	1982	1982	1982	0
79	20250408	184800	95630182	1982	1982	1982	1982	0
80	20250408	184700	95630182	1982	1982	1982	1982	0
81	20250408	184600	95630182	1982	1982	1982	1982	0
82	20250408	184500	95630182	1982	1982	1982	1982	0
83	20250408	184400	95630182	1982	1982	1982	1982	0
84	20250408	184300	95630182	1982	1982	1982	1982	0
85	20250408	184200	95630182	1982	1982	1982	1982	0
86	20250408	184100	95630182	1982	1982	1982	1982	0
87	20250408	184000	95630182	1982	1982	1982	1982	0
88	20250408	183900	95630182	1982	1982	1982	1982	0
89	20250408	183800	95630182	1982	1982	1982	1982	0
90	20250408	183700	95630182	1982	1982	1982	1982	0
91	20250408	183600	95630182	1982	1982	1982	1982	0
92	20250408	183500	95630182	1982	1982	1982	1982	672
93	20250408	183400	95630182	1982	1982	1982	1982	0
94	20250408	183300	95630182	1982	1982	1982	1982	0
95	20250408	183200	95630182	1982	1982	1982	1982	0
96	20250408	183100	95630182	1982	1982	1982	1982	0
97	20250408	183000	95630182	1982	1982	1982	1982	0
98	20250408	182900	95630182	1982	1982	1982	1982	0
99	20250408	182800	95630182	1982	1982	1982	1982	0
100	20250408	182700	95630182	1982	1982	1982	1982	0
101	20250408	182600	95630182	1982	1982	1982	1982	0
102	20250408	182500	95630182	1982	1982	1982	1982	0
103	20250408	182400	95630182	1982	1982	1982	1982	0
104	20250408	182300	95630182	1982	1982	1982	1982	0
105	20250408	182200	95630182	1982	1982	1982	1982	0
106	20250408	182100	95630182	1982	1982	1982	1982	0
107	20250408	182000	95630182	1982	1982	1982	1982	0
108	20250408	181900	95630182	1982	1982	1982	1982	0
109	20250408	181800	95630182	1982	1982	1982	1982	0
110	20250408	181700	95630182	1982	1982	1982	1982	0
111	20250408	181600	95630182	1982	1982	1982	1982	0
112	20250408	181500	95630182	1982	1982	1982	1982	0
113	20250408	181400	95630182	1982	1982	1982	1982	0
114	20250408	181300	95630182	1982	1982	1982	1982	0
115	20250408	181200	95630182	1982	1982	1982	1982	0
116	20250408	181100	95630182	1982	1982	1982	1982	0
117	20250408	181000	95630182	1982	1982	1982	1982	0
118	20250408	180900	95630182	1982	1982	1982	1982	0
119	20250408	180800	95630182	1982	1982	1982	1982	0
120	20250408	180700	95630182	1982	1982	1982	1982	0
121	20250408	180600	95630182	1982	1982	1982	1982	0
122	20250408	180500	95630182	1982	1982	1982	1982	672
123	20250408	180400	95630182	1982	1982	1982	1982	0
124	20250408	180300	95630182	1982	1982	1982	1982	0
125	20250408	180200	95630182	1982	1982	1982	1982	0
126	20250408	180100	95630182	1982	1982	1982	1982	0
127	20250408	180000	95630182	1982	1982	1982	1982	0
128	20250408	175900	95630182	1982	1982	1982	1982	0
129	20250408	175800	95630182	1982	1982	1982	1982	0
130	20250408	175700	95630182	1982	1982	1982	1982	0
131	20250408	175600	95630182	1982	1982	1982	1982	0
132	20250408	175500	95630182	1982	1982	1982	1982	0
133	20250408	175400	95630182	1982	1982	1982	1982	0
134	20250408	175300	95630182	1982	1982	1982	1982	0
135	20250408	175200	95630182	1982	1982	1982	1982	0
136	20250408	175100	95630182	1982	1982	1982	1982	0
137	20250408	175000	95630182	1982	1982	1982	1982	0
138	20250408	174900	95630182	1982	1982	1982	1982	0
139	20250408	174800	95630182	1982	1982	1982	1982	0
140	20250408	174700	95630182	1982	1982	1982	1982	0
141	20250408	174600	95630182	1982	1982	1982	1982	0
142	20250408	174500	95630182	1982	1982	1982	1982	0
143	20250408	174400	95630182	1982	1982	1982	1982	0
144	20250408	174300	95630182	1982	1982	1982	1982	0
145	20250408	174200	95630182	1982	1982	1982	1982	0
146	20250408	174100	95630182	1982	1982	1982	1982	0
147	20250408	174000	95630182	1982	1982	1982	1982	0
148	20250408	173900	95630182	1982	1982	1982	1982	0
149	20250408	173800	95630182	1982	1982	1982	1982	0
150	20250408	173700	95630182	1982	1982	1982	1982	0
151	20250408	173600	95630182	1982	1982	1982	1982	0
152	20250408	173500	95630182	1982	1982	1982	1982	672
153	20250408	173400	95630182	1982	1982	1982	1982	0
154	20250408	173300	95630182	1982	1982	1982	1982	0
155	20250408	173200	95630182	1982	1982	1982	1982	0
156	20250408	173100	95630182	1982	1982	1982	1982	0
157	20250408	173000	95630182	1982	1982	1982	1982	0
158	20250408	172900	95630182	1982	1982	1982	1982	0
159	20250408	172800	95630182	1982	1982	1982	1982	0
160	20250408	172700	95630182	1982	1982	1982	1982	0
161	20250408	172600	95630182	1982	1982	1982	1982	0
162	20250408	172500	95630182	1982	1982	1982	1982	0
163	20250408	172400	95630182	1982	1982	1982	1982	0
164	20250408	172300	95630182	1982	1982	1982	1982	0
165	20250408	172200	95630182	1982	1982	1982	1982	0
166	20250408	172100	95630182	1982	1982	1982	1982	0
167	20250408	172000	95630182	1982	1982	1982	1982	0
168	20250408	171900	95630182	1982	1982	1982	1982	0
169	20250408	171800	95630182	1982	1982	1982	1982	0
170	20250408	171700	95630182	1982	1982	1982	1982	0
171	20250408	171600	95630182	1982	1982	1982	1982	0
172	20250408	171500	95630182	1982	1982	1982	1982	0
173	20250408	171400	95630182	1982	1982	1982	1982	0
174	20250408	171300	95630182	1982	1982	1982	1982	0
175	20250408	171200	95630182	1982	1982	1982	1982	0
176	20250408	171100	95630182	1982	1982	1982	1982	0
177	20250408	171000	95630182	1982	1982	1982	1982	0
178	20250408	170900	95630182	1982	1982	1982	1982	0
179	20250408	170800	95630182	1982	1982	1982	1982	0
180	20250408	170700	95630182	1982	1982	1982	1982	0
181	20250408	170600	95630182	1982	1982	1982	1982	0
182	20250408	170500	95630182	1982	1982	1982	1982	672
183	20250408	170400	95630182	1982	1982	1982	1982	0
184	20250408	170300	95630182	1982	1982	1982	1982	0
185	20250408	170200	95630182	1982	1982	1982	1982	0
186	20250408	170100	95630182	1982	1982	1982	1982	0
187	20250408	170000	95630182	1982	1982	1982	1982	0
188	20250408	165900	95630182	1982	1982	1982	1982	0
189	20250408	165800	95630182	1982	1982	1982	1982	0
190	20250408	165700	95630182	1982	1982	1982	1982	0
191	20250408	165600	95630182	1982	1982	1982	1982	0
192	20250408	165500	95630182	1982	1982	1982	1982	0
193	20250408	165400	95630182	1982	1982	1982	1982	0
194	20250408	165300	95630182	1982	1982	1982	1982	0
195	20250408	165200	95630182	1982	1982	1982	1982	0
196	20250408	165100	95630182	1982	1982	1982	1982	0
197	20250408	165000	95630182	1982	1982	1982	1982	0
198	20250408	164900	95630182	1982	1982	1982	1982	0
199	20250408	164800	95630182	1982	1982	1982	1982	0
200	20250408	164700	95630182	1982	1982	1982	1982	0
201	20250408	164600	95630182	1982	1982	1982	1982	0
202	20250408	164500	95630182	1982	1982	1982	1982	0
203	20250408	164400	95630182	1982	1982	1982	1982	0
204	20250408	164300	95630182	1982	1982	1982	1982	0
205	20250408	164200	95630182	1982	1982	1982	1982	0
206	20250408	164100	95630182	1982	1982	1982	1982	0
207	20250408	164000	95630182	1982	1982	1982	1982	0
208	20250408	163900	95630182	1982	1982	1982	1982	0
209	20250408	163800	95630182	1982	1982	1982	1982	0
210	20250408	163700	95630182	1982	1982	1982	1982	0
211	20250408	163600	95630182	1982	1982	1982	1982	0
212	20250408	163500	95630182	1982	1982	1982	1982	672
213	20250408	163400	95630182	1982	1982	1982	1982	0
214	20250408	163300	95630182	1982	1982	1982	1982	0
215	20250408	163200	95630182	1982	1982	1982	1982	0
216	20250408	163100	95630182	1982	1982	1982	1982	0
217	20250408	163000	95630182	1982	1982	1982	1982	0
218	20250408	162900	95630182	1982	1982	1982	1982	0
219	20250408	162800	95630182	1982	1982	1982	1982	0
220	20250408	162700	95630182	1982	1982	1982	1982	0
221	20250408	162600	95630182	1982	1982	1982	1982	0
222	20250408	162500	95630182	1982	1982	1982	1982	0
223	20250408	162400	95630182	1982	1982	1982	1982	0
224	20250408	162300	95630182	1982	1982	1982	1982	0
225	20250408	162200	95630182	1982	1982	1982	1982	0
226	20250408	162100	95630182	1982	1982	1982	1982	0
227	20250408	162000	95630182	1982	1982	1982	1982	0
228	20250408	161900	95630182	1982	1982	1982	1982	0
229	20250408	161800	95630182	1982	1982	1982	1982	0
230	20250408	161700	95630182	1982	1982	1982	1982	0
231	20250408	161600	95630182	1982	1982	1982	1982	0
232	20250408	161500	95630182	1982	1982	1982	1982	0
233	20250408	161400	95630182	1982	1982	1982	1982	0
234	20250408	161300	95630182	1982	1982	1982	1982	0
235	20250408	161200	95630182	1982	1982	1982	1982	0
236	20250408	161100	95630182	1982	1982	1982	1982	0
237	20250408	161000	95630182	1982	1982	1982	1982	0
238	20250408	160900	95630182	1982	1982	1982	1982	0
239	20250408	160800	95630182	1982	1982	1982	1982	0
240	20250408	160700	95630182	1982	1982	1982	1982	0
241	20250408	160600	95630182	1982	1982	1982	1982	0
242	20250408	160500	95630182	1982	1982	1982	1982	672
243	20250408	160400	95630182	1982	1982	1982	1982	0
244	20250408	160300	95630182	1982	1982	1982	1982	0
245	20250408	160200	95630182	1982	1982	1982	1982	0
246	20250408	160100	95630182	1982	1982	1982	1982	0
247	20250408	160000	95630182	1982	1982	1982	1982	0
248	20250408	155900	95630182	1982	1982	1982	1982	0
249	20250408	155800	95630182	1982	1982	1982	1982	0
250	20250408	155700	95630182	1982	1982	1982	1982	0
251	20250408	155600	95630182	1982	1982	1982	1982	0
252	20250408	155500	95630182	1982	1982	1982	1982	0
253	20250408	155400	95630182	1982	1982	1982	1982	0
254	20250408	155300	95630182	1982	1982	1982	1982	0
255	20250408	155200	95630182	1982	1982	1982	1982	0
256	20250408	155100	95630182	1982	1982	1982	1982	0
257	20250408	155000	95630182	1982	1982	1982	1982	0
258	20250408	154900	95630182	1982	1982	1982	1982	0
259	20250408	154800	95630182	1982	1982	1982	1982	0
260	20250408	154700	95630182	1982	1982	1982	1982	0
261	20250408	154600	95630182	1982	1982	1982	1982	0
262	20250408	154500	95630182	1982	1982	1982	1982	0
263	20250408	154400	95630182	1982	1982	1982	1982	0
264	20250408	154300	95630182	1982	1982	1982	1982	0
265	20250408	154200	95630182	1982	1982	1982	1982	0
266	20250408	154100	95630182	1982	1982	1982	1982	0
267	20250408	154000	95630182	1982	1982	1982	1982	0
268	20250408	153900	95630182	1982	1982	1982	1982	0
269	20250408	153800	95630182	1982	1982	1982	1982	0
270	20250408	153700	95630182	1982	1982	1982	1982	0
271	20250408	153600	95630182	1982	1982	1982	1982	0
272	20250408	153500	95630182	1982	1982	1982	1982	672
273	20250408	153400	95630182	1982	1982	1982	1982	0
274	20250408	153300	95630182	1982	1982	1982	1982	0
275	20250408	153200	95630182	1982	1982	1982	1982	0
276	20250408	153100	95630182	1982	1982	1982	1982	0
277	20250408	153000	95630182	1982	1982	1982	1982	672
278	20250408	152900	94298278	1981	1981	1981	1981	0
279	20250408	152800	94298278	1981	1981	1981	1981	0
280	20250408	152700	94298278	1981	1981	1981	1981	0
281	20250408	152600	94298278	1981	1981	1981	1981	0
282	20250408	152500	94298278	1981	1981	1981	1981	0
283	20250408	152400	94298278	1981	1981	1981	1981	0
284	20250408	152300	94298278	1981	1981	1981	1981	0
285	20250408	152200	94298278	1981	1981	1981	1981	0
286	20250408	152100	94298278	1981	1981	1981	1981	0
287	20250408	152000	94298278	1981	1981	1981	1981	0
288	20250408	151900	94298278	1981	1981	1981	1981	0
289	20250408	151800	94298278	1981	1981	1981	1981	0
290	20250408	151700	94298278	1981	1981	1981	1981	0
291	20250408	151600	94298278	1981	1981	1981	1981	0
292	20250408	151500	94298278	1981	1981	1981	1981	0
293	20250408	151400	94298278	1981	1981	1981	1981	0
294	20250408	151300	94298278	1981	1981	1981	1981	0
295	20250408	151200	94298278	1981	1981	1981	1981	2500
296	20250408	151100	89345778	1980	1980	1980	1980	0
297	20250408	151000	89345778	1980	1983	1983	1980	4917
298	20250408	150900	79603320	1983	1983	1983	1983	0
299	20250408	150800	79603320	1983	1983	1983	1983	0
300	20250408	150700	79603320	1983	1984	1984	1983	30
301	20250408	150600	79543802	1984	1984	1984	1984	0
302	20250408	150500	79543802	1984	1986	1986	1984	6
303	20250408	150400	79531895	1987	1987	1987	1987	1
304	20250408	150300	79529908	1988	1988	1988	1988	0
305	20250408	150200	79529908	1988	1988	1988	1988	0
306	20250408	150100	79529908	1988	1988	1988	1988	0
307	20250408	150000	79529908	1988	1988	1988	1988	32
308	20250408	145900	79466292	1988	1988	1988	1988	10
309	20250408	145800	79446412	1988	1988	1988	1988	0
310	20250408	145700	79446412	1988	1988	1988	1988	0
311	20250408	145600	79446412	1988	1988	1988	1988	0
312	20250408	145500	79446412	1988	1988	1988	1988	0
313	20250408	145400	79446412	1988	1988	1988	1988	1
314	20250408	145300	79444424	1988	1986	1988	1986	124
315	20250408	145200	79198088	1986	1985	1986	1985	54
316	20250408	145100	79090891	1985	1985	1985	1985	0
317	20250408	145000	79090891	1985	1985	1985	1985	4
318	20250408	144900	79082951	1984	1984	1984	1984	0
319	20250408	144800	79082951	1984	1984	1984	1984	0
320	20250408	144700	79082951	1984	1984	1984	1984	0
321	20250408	144600	79082951	1984	1984	1984	1984	0
322	20250408	144500	79082951	1984	1984	1984	1984	0
323	20250408	144400	79082951	1984	1984	1984	1984	0
324	20250408	144300	79082951	1984	1984	1984	1984	0
325	20250408	144200	79082951	1984	1984	1984	1984	0
326	20250408	144100	79082951	1984	1984	1984	1984	0
327	20250408	144000	79082951	1984	1984	1984	1984	0
328	20250408	143900	79082951	1984	1984	1984	1984	0
329	20250408	143800	79082951	1984	1984	1984	1984	0
330	20250408	143700	79082951	1984	1980	1984	1980	1950
331	20250408	143600	75220883	1980	1980	1980	1980	0
332	20250408	143500	75220883	1980	1980	1980	1980	3
333	20250408	143400	75214943	1980	1980	1980	1980	0
334	20250408	143300	75214943	1980	1980	1980	1980	34
335	20250408	143200	75147623	1984	1984	1984	1984	0
336	20250408	143100	75147623	1984	1984	1984	1984	0
337	20250408	143000	75147623	1984	1984	1984	1984	0
338	20250408	142900	75147623	1984	1984	1984	1984	0
339	20250408	142800	75147623	1984	1984	1984	1984	1
340	20250408	142700	75145639	1983	1982	1983	1982	37
341	20250408	142600	75072295	1983	1983	1983	1983	0
342	20250408	142500	75072295	1983	1983	1983	1983	0
343	20250408	142400	75072295	1983	1983	1983	1983	0
344	20250408	142300	75072295	1983	1983	1983	1983	0
345	20250408	142200	75072295	1983	1983	1983	1983	0
346	20250408	142100	75072295	1983	1983	1983	1983	0
347	20250408	142000	75072295	1983	1983	1983	1983	0
348	20250408	141900	75072295	1983	1983	1983	1983	2
349	20250408	141800	75068329	1982	1982	1982	1982	23
350	20250408	141700	75022743	1983	1983	1983	1983	0
351	20250408	141600	75022743	1983	1983	1983	1983	32
352	20250408	141500	74959287	1986	1986	1986	1986	0
353	20250408	141400	74959287	1986	1986	1986	1986	0
354	20250408	141300	74959287	1986	1970	1986	1950	3225
355	20250408	141200	68649093	1970	1970	1970	1970	300
356	20250408	141100	68058093	1985	1985	1985	1985	11
357	20250408	141000	68036258	1970	1970	1970	1970	0
358	20250408	140900	68036258	1970	1975	1975	1970	1000
359	20250408	140800	66063767	1975	1975	1975	1975	0
360	20250408	140700	66063767	1975	1976	1976	1975	2020
361	20250408	140600	62074142	1975	1975	1975	1975	0
362	20250408	140500	62074142	1975	1976	1976	1975	20
363	20250408	140400	62034640	1975	1975	1975	1975	0
364	20250408	140300	62034640	1975	1975	1975	1975	0
365	20250408	140200	62034640	1975	1975	1975	1975	0
366	20250408	140100	62034640	1975	1975	1975	1975	170
367	20250408	140000	61698890	1975	1975	1975	1975	0
368	20250408	135900	61698890	1975	1982	1982	1975	2000
369	20250408	135800	57745844	1981	1981	1981	1981	0
370	20250408	135700	57745844	1981	1981	1981	1981	0
371	20250408	135600	57745844	1981	1982	1982	1981	201
372	20250408	135500	57347662	1982	1982	1982	1982	1719
373	20250408	135400	53940604	1982	1982	1982	1982	0
374	20250408	135300	53940604	1982	1984	1984	1982	1300
375	20250408	135200	51363639	1999	1996	1999	1982	22326
376	20250408	135100	7013765	1997	1997	1997	1997	0
377	20250408	135000	7013765	1997	1997	1997	1997	0
378	20250408	134900	7013765	1997	1996	1997	1996	150
379	20250408	134800	6714363	1996	1996	1996	1996	2
380	20250408	134700	6710371	1997	1997	1997	1997	0
381	20250408	134600	6710371	1997	1997	1997	1997	0
382	20250408	134500	6710371	1997	1997	1997	1997	0
383	20250408	134400	6710371	1997	1997	1997	1997	0
384	20250408	134300	6710371	1997	1997	1997	1997	0
385	20250408	134200	6710371	1997	1997	1997	1997	4
386	20250408	134100	6702383	1997	1997	1997	1997	0
387	20250408	134000	6702383	1997	1997	1997	1997	0
388	20250408	133900	6702383	1997	1997	1997	1997	0
389	20250408	133800	6702383	1997	1997	1997	1997	0
390	20250408	133700	6702383	1997	1997	1997	1997	0
391	20250408	133600	6702383	1997	1997	1997	1997	0
392	20250408	133500	6702383	1997	1997	1997	1997	20
393	20250408	133400	6662443	1997	1997	1997	1997	0
394	20250408	133300	6662443	1997	1997	1997	1997	0
395	20250408	133200	6662443	1997	1997	1997	1997	0
396	20250408	133100	6662443	1997	1997	1997	1997	0
397	20250408	133000	6662443	1997	1997	1997	1997	0
398	20250408	132900	6662443	1997	1997	1997	1997	0
399	20250408	132800	6662443	1997	1997	1997	1997	0
400	20250408	132700	6662443	1997	1997	1997	1997	0
401	20250408	132600	6662443	1997	1997	1997	1997	0
402	20250408	132500	6662443	1997	1997	1997	1997	4
403	20250408	132400	6654455	1997	1997	1997	1997	0
404	20250408	132300	6654455	1997	1997	1997	1997	0
405	20250408	132200	6654455	1997	1997	1997	1997	0
406	20250408	132100	6654455	1997	1997	1997	1997	0
407	20250408	132000	6654455	1997	1997	1997	1997	0
408	20250408	131900	6654455	1997	1997	1997	1997	0
409	20250408	131800	6654455	1997	1997	1997	1997	0
410	20250408	131700	6654455	1997	1997	1997	1997	0
411	20250408	131600	6654455	1997	1997	1997	1997	0
412	20250408	131500	6654455	1997	1997	1997	1997	0
413	20250408	131400	6654455	1997	1997	1997	1997	0
414	20250408	131300	6654455	1997	1997	1997	1997	0
415	20250408	131200	6654455	1997	1997	1997	1997	0
416	20250408	131100	6654455	1997	1997	1997	1997	0
417	20250408	131000	6654455	1997	1997	1997	1997	0
418	20250408	130900	6654455	1997	1997	1997	1997	0
419	20250408	130800	6654455	1997	1997	1997	1997	5
420	20250408	130700	6644470	1997	1997	1997	1997	0
421	20250408	130600	6644470	1997	1997	1997	1997	0
422	20250408	130500	6644470	1997	1997	1997	1997	0
423	20250408	130400	6644470	1997	1997	1997	1997	31
424	20250408	130300	6582563	1997	1997	1997	1997	0
425	20250408	130200	6582563	1997	1997	1997	1997	0
426	20250408	130100	6582563	1997	1997	1997	1997	0
427	20250408	130000	6582563	1997	1997	1997	1997	0
428	20250408	125900	6582563	1997	1997	1997	1997	0
429	20250408	125800	6582563	1997	1997	1997	1997	0
430	20250408	125700	6582563	1997	1997	1997	1997	0
431	20250408	125600	6582563	1997	1997	1997	1997	0
432	20250408	125500	6582563	1997	1997	1997	1997	0
433	20250408	125400	6582563	1997	1997	1997	1997	0
434	20250408	125300	6582563	1997	1997	1997	1997	21
435	20250408	125200	6540626	1999	1999	1999	1999	0
436	20250408	125100	6540626	1999	1999	1999	1999	5
437	20250408	125000	6530631	1998	1998	1998	1998	2
438	20250408	124900	6526635	1998	1998	1998	1998	0
439	20250408	124800	6526635	1998	1998	1998	1998	0
440	20250408	124700	6526635	1998	1998	1998	1998	0
441	20250408	124600	6526635	1998	1998	1998	1998	0
442	20250408	124500	6526635	1998	1998	1998	1998	0
443	20250408	124400	6526635	1998	1998	1998	1998	3
444	20250408	124300	6520641	1998	1998	1998	1998	0
445	20250408	124200	6520641	1998	1998	1998	1998	0
446	20250408	124100	6520641	1998	1998	1998	1998	0
447	20250408	124000	6520641	1998	1998	1998	1998	0
448	20250408	123900	6520641	1998	1998	1998	1998	0
449	20250408	123800	6520641	1998	1998	1998	1998	0
450	20250408	123700	6520641	1998	1998	1998	1998	0
451	20250408	123600	6520641	1998	1998	1998	1998	0
452	20250408	123500	6520641	1998	1998	1998	1998	0
453	20250408	123400	6520641	1998	1998	1998	1998	5
454	20250408	123300	6510651	1998	1998	1998	1998	0
455	20250408	123200	6510651	1998	1998	1998	1998	0
456	20250408	123100	6510651	1998	1998	1998	1998	0
457	20250408	123000	6510651	1998	1998	1998	1998	34
458	20250408	122900	6442719	1999	1999	1999	1999	0
459	20250408	122800	6442719	1999	1999	1999	1999	0
460	20250408	122700	6442719	1999	1999	1999	1999	0
461	20250408	122600	6442719	1999	1999	1999	1999	0
462	20250408	122500	6442719	1999	1998	1999	1998	157
463	20250408	122400	6128927	1999	1998	1999	1998	46
464	20250408	122300	6037018	1998	1998	1998	1998	111
465	20250408	122200	5815240	1999	1999	1999	1999	0
466	20250408	122100	5815240	1999	1999	1999	1999	0
467	20250408	122000	5815240	1999	1999	1999	1999	0
468	20250408	121900	5815240	1999	1999	1999	1999	61
469	20250408	121800	5693301	1999	1999	1999	1999	25
470	20250408	121700	5643326	1999	1999	1999	1999	11
471	20250408	121600	5621337	1999	1999	1999	1999	0
472	20250408	121500	5621337	1999	1999	1999	1999	0
473	20250408	121400	5621337	1999	1999	1999	1999	0
474	20250408	121300	5621337	1999	1999	1999	1999	0
475	20250408	121200	5621337	1999	1999	1999	1999	0
476	20250408	121100	5621337	1999	1999	1999	1999	13
477	20250408	121000	5595350	1998	1998	1998	1998	5
478	20250408	120900	5585360	1999	1999	1999	1999	0
479	20250408	120800	5585360	1999	1999	1999	1999	1
480	20250408	120700	5583361	2000	2000	2000	2000	0
481	20250408	120600	5583361	2000	2000	2000	2000	1
482	20250408	120500	5581361	1999	1998	1999	1998	2
483	20250408	120400	5577364	1990	1990	1990	1990	0
484	20250408	120300	5577364	1990	1990	1990	1990	0
485	20250408	120200	5577364	1990	1990	1990	1990	0
486	20250408	120100	5577364	1990	1990	1990	1990	78
487	20250408	120000	5422144	1990	1990	1990	1990	5
488	20250408	115900	5412194	1990	1990	1990	1990	0
489	20250408	115800	5412194	1990	1990	1990	1990	0
490	20250408	115700	5412194	1990	1990	1990	1990	0
491	20250408	115600	5412194	1990	1990	1990	1990	0
492	20250408	115500	5412194	1990	1990	1990	1990	0
493	20250408	115400	5412194	1990	1990	1990	1990	0
494	20250408	115300	5412194	1990	1990	1990	1990	0
495	20250408	115200	5412194	1990	1990	1990	1990	0
496	20250408	115100	5412194	1990	1990	1990	1990	0
497	20250408	115000	5412194	1990	1990	1990	1990	0
498	20250408	114900	5412194	1990	1990	1990	1990	0
499	20250408	114800	5412194	1990	1990	1990	1990	0
500	20250408	114700	5412194	1990	1990	1990	1990	0
501	20250408	114600	5412194	1990	1990	1990	1990	0
502	20250408	114500	5412194	1990	1990	1990	1990	0
503	20250408	114400	5412194	1990	1990	1990	1990	0
504	20250408	114300	5412194	1990	1990	1990	1990	5
505	20250408	114200	5402244	1985	1985	1985	1985	196
506	20250408	114100	5013184	1990	1990	1990	1990	0
507	20250408	114000	5013184	1990	1990	1990	1990	0
508	20250408	113900	5013184	1990	1990	1990	1990	1
509	20250408	113800	5011194	1990	1990	1990	1990	0
510	20250408	113700	5011194	1990	1990	1990	1990	0
511	20250408	113600	5011194	1990	1990	1990	1990	0
512	20250408	113500	5011194	1990	1990	1990	1990	0
513	20250408	113400	5011194	1990	1990	1990	1990	0
514	20250408	113300	5011194	1990	1990	1990	1990	5
515	20250408	113200	5001244	1990	1990	1990	1990	0
516	20250408	113100	5001244	1990	1990	1990	1990	0
517	20250408	113000	5001244	1990	1990	1990	1990	5
518	20250408	112900	4991294	1990	1990	1990	1990	0
519	20250408	112800	4991294	1990	1990	1990	1990	0
520	20250408	112700	4991294	1990	1990	1990	1990	0
521	20250408	112600	4991294	1990	1990	1990	1990	5
522	20250408	112500	4981344	1985	1985	1985	1985	0
523	20250408	112400	4981344	1985	1985	1985	1985	10
524	20250408	112300	4961494	1993	1993	1993	1993	0
525	20250408	112200	4961494	1993	1993	1993	1993	20
526	20250408	112100	4921634	1994	1994	1994	1994	0
527	20250408	112000	4921634	1994	1994	1994	1994	0
528	20250408	111900	4921634	1994	1994	1994	1994	0
529	20250408	111800	4921634	1994	1994	1994	1994	0
530	20250408	111700	4921634	1994	1994	1994	1994	0
531	20250408	111600	4921634	1994	1994	1994	1994	0
532	20250408	111500	4921634	1994	1994	1994	1994	0
533	20250408	111400	4921634	1994	1994	1994	1994	0
534	20250408	111300	4921634	1994	1994	1994	1994	0
535	20250408	111200	4921634	1994	1994	1994	1994	0
536	20250408	111100	4921634	1994	1994	1994	1994	0
537	20250408	111000	4921634	1994	1994	1994	1994	0
538	20250408	110900	4921634	1994	1994	1994	1994	5
539	20250408	110800	4911664	1994	1994	1994	1994	0
540	20250408	110700	4911664	1994	1994	1994	1994	0
541	20250408	110600	4911664	1994	1994	1994	1994	0
542	20250408	110500	4911664	1994	1994	1994	1994	0
543	20250408	110400	4911664	1994	1994	1994	1994	4
544	20250408	110300	4903688	1997	1997	1997	1997	0
545	20250408	110200	4903688	1997	1997	1997	1997	0
546	20250408	110100	4903688	1997	1997	1997	1997	0
547	20250408	110000	4903688	1997	1992	1997	1992	725
548	20250408	105900	3458305	1987	1987	1987	1987	0
549	20250408	105800	3458305	1987	1987	1987	1987	0
550	20250408	105700	3458305	1987	1987	1987	1987	0
551	20250408	105600	3458305	1987	1987	1987	1987	0
552	20250408	105500	3458305	1987	1987	1987	1987	0
553	20250408	105400	3458305	1987	1987	1987	1987	0
554	20250408	105300	3458305	1987	1987	1987	1987	0
555	20250408	105200	3458305	1987	1987	1987	1987	5
556	20250408	105100	3448370	1982	1982	1982	1982	0
557	20250408	105000	3448370	1982	1982	1982	1982	0
558	20250408	104900	3448370	1982	1982	1982	1982	0
559	20250408	104800	3448370	1982	1982	1982	1982	0
560	20250408	104700	3448370	1982	1982	1982	1982	0
561	20250408	104600	3448370	1982	1982	1982	1982	0
562	20250408	104500	3448370	1982	1982	1982	1982	0
563	20250408	104400	3448370	1982	1982	1982	1982	0
564	20250408	104300	3448370	1982	1991	1991	1982	96
565	20250408	104200	3257920	1992	1992	1992	1992	0
566	20250408	104100	3257920	1992	1992	1992	1992	0
567	20250408	104000	3257920	1992	1992	1992	1992	6
568	20250408	103900	3245968	1993	1993	1993	1993	0
569	20250408	103800	3245968	1993	1993	1993	1993	8
570	20250408	103700	3230024	1993	1991	1993	1991	14
571	20250408	103600	3202128	1993	1993	1993	1993	0
572	20250408	103500	3202128	1993	1993	1993	1993	5
573	20250408	103400	3192163	1989	1989	1989	1989	0
574	20250408	103300	3192163	1989	1989	1989	1989	0
575	20250408	103200	3192163	1989	1989	1989	1989	0
576	20250408	103100	3192163	1989	1989	1989	1989	0
577	20250408	103000	3192163	1989	1989	1989	1989	0
578	20250408	102900	3192163	1989	1989	1989	1989	0
579	20250408	102800	3192163	1989	1989	1989	1989	0
580	20250408	102700	3192163	1989	1989	1989	1989	50
581	20250408	102600	3092713	1989	1989	1989	1989	0
582	20250408	102500	3092713	1989	1989	1989	1989	0
583	20250408	102400	3092713	1989	1989	1989	1989	0
584	20250408	102300	3092713	1989	1989	1989	1989	1
585	20250408	102200	3090724	1982	1982	1982	1982	0
586	20250408	102100	3090724	1982	1982	1982	1982	0
587	20250408	102000	3090724	1982	1982	1982	1982	5
588	20250408	101900	3080814	1994	1994	1994	1994	0
589	20250408	101800	3080814	1994	1994	1994	1994	5
590	20250408	101700	3070844	1993	1993	1993	1993	0
591	20250408	101600	3070844	1993	1993	1993	1993	0
592	20250408	101500	3070844	1993	1993	1993	1993	0
593	20250408	101400	3070844	1993	1993	1993	1993	0
594	20250408	101300	3070844	1993	1993	1993	1993	0
595	20250408	101200	3070844	1993	1993	1993	1993	368
596	20250408	101100	2337420	1993	1993	1993	1993	0
597	20250408	101000	2337420	1993	1984	1993	1984	10
598	20250408	100900	2317535	1983	1983	1983	1983	0
599	20250408	100800	2317535	1983	1983	1983	1983	0
600	20250408	100700	2317535	1983	1983	1983	1983	0
601	20250408	100600	2317535	1983	1983	1983	1983	0
602	20250408	100500	2317535	1983	1983	1983	1983	2
603	20250408	100400	2313569	1994	1994	1994	1994	0
604	20250408	100300	2313569	1994	1986	1994	1986	518
605	20250408	100200	1284769	1988	1988	1988	1988	0
606	20250408	100100	1284769	1988	1991	1994	1988	26
607	20250408	100000	1233057	1994	1994	1994	1994	0
608	20250408	095900	1233057	1994	1994	1994	1994	0
609	20250408	095800	1233057	1994	1994	1994	1994	10
610	20250408	095700	1213117	1994	1994	1994	1994	0
611	20250408	095600	1213117	1994	1994	1994	1994	0
612	20250408	095500	1213117	1994	1989	1994	1989	7
613	20250408	095400	1199174	1988	1988	1988	1988	0
614	20250408	095300	1199174	1988	1988	1988	1988	0
615	20250408	095200	1199174	1988	1988	1988	1988	0
616	20250408	095100	1199174	1988	1988	1988	1988	0
617	20250408	095000	1199174	1988	1988	1988	1988	1
618	20250408	094900	1197186	1990	1990	1990	1990	28
619	20250408	094800	1141466	1995	1995	1995	1995	0
620	20250408	094700	1141466	1995	1995	1995	1995	0
621	20250408	094600	1141466	1995	1995	1995	1995	0
622	20250408	094500	1141466	1995	1995	1995	1995	0
623	20250408	094400	1141466	1995	1995	1995	1995	6
624	20250408	094300	1129496	1993	1993	1993	1993	0
625	20250408	094200	1129496	1993	1995	1995	1993	101
626	20250408	094100	928025	2005	2005	2005	2005	0
627	20250408	094000	928025	2005	2005	2005	2005	0
628	20250408	093900	928025	2005	2005	2005	2005	0
629	20250408	093800	928025	2005	2005	2005	2005	0
630	20250408	093700	928025	2005	2005	2005	2005	0
631	20250408	093600	928025	2005	2005	2005	2005	0
632	20250408	093500	928025	2005	2005	2005	2005	0
633	20250408	093400	928025	2005	2005	2005	2005	0
634	20250408	093300	928025	2005	2005	2005	2005	0
635	20250408	093200	928025	2005	2005	2005	2005	0
636	20250408	093100	928025	2005	2005	2005	2005	0
637	20250408	093000	928025	2005	2005	2005	2005	9
638	20250408	092900	909980	2005	2005	2005	2005	0
639	20250408	092800	909980	2005	2005	2005	2005	0
640	20250408	092700	909980	2005	2005	2005	2005	5
641	20250408	092600	899955	1995	1995	1995	1995	0
642	20250408	092500	899955	1995	1995	1995	1995	0
643	20250408	092400	899955	1995	1995	1995	1995	0
644	20250408	092300	899955	1995	1995	1995	1995	0
645	20250408	092200	899955	1995	1995	1995	1995	0
646	20250408	092100	899955	1995	1995	1995	1995	74
647	20250408	092000	752325	1995	1995	1995	1995	0
648	20250408	091900	752325	1995	1995	1995	1995	0
649	20250408	091800	752325	1995	1995	1995	1995	0
650	20250408	091700	752325	1995	1995	1995	1995	0
651	20250408	091600	752325	1995	1995	1995	1995	0
652	20250408	091500	752325	1995	1995	1995	1995	0
653	20250408	091400	752325	1995	1995	1995	1995	0
654	20250408	091300	752325	1995	1995	1995	1995	0
655	20250408	091200	752325	1995	1985	1995	1985	50
656	20250408	091100	653065	1985	1985	1985	1985	0
657	20250408	091000	653065	1985	1985	1985	1985	0
658	20250408	090900	653065	1985	1985	1985	1985	0
659	20250408	090800	653065	1985	1985	1985	1985	3
660	20250408	090700	647110	1985	1985	1985	1985	50
661	20250408	090600	547860	1985	1985	1985	1985	0
662	20250408	090500	547860	1985	1985	1985	1985	0
663	20250408	090400	547860	1985	1985	1985	1985	0
664	20250408	090300	547860	1985	1985	1985	1985	0
665	20250408	090200	547860	1985	1985	1985	1985	130
666	20250408	090100	289810	1985	1985	1985	1985	0
667	20250408	090000	289810	1985	1985	1985	1985	146