KissMeData/331380/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	211500	44382009	1996	1996	1996	1996	1268
3	20250113	211400	44382009	1996	1996	1996	1996	0
4	20250113	211300	44382009	1996	1996	1996	1996	0
5	20250113	211200	44382009	1996	1996	1996	1996	0
6	20250113	211100	44382009	1996	1996	1996	1996	0
7	20250113	211000	44382009	1996	1996	1996	1996	0
8	20250113	210900	44382009	1996	1996	1996	1996	0
9	20250113	210800	44382009	1996	1996	1996	1996	0
10	20250113	210700	44382009	1996	1996	1996	1996	0
11	20250113	210600	44382009	1996	1996	1996	1996	0
12	20250113	210500	44382009	1996	1996	1996	1996	0
13	20250113	210400	44382009	1996	1996	1996	1996	0
14	20250113	210300	44382009	1996	1996	1996	1996	0
15	20250113	210200	44382009	1996	1996	1996	1996	0
16	20250113	210100	44382009	1996	1996	1996	1996	0
17	20250113	210000	44382009	1996	1996	1996	1996	0
18	20250113	205900	44382009	1996	1996	1996	1996	0
19	20250113	205800	44382009	1996	1996	1996	1996	0
20	20250113	205700	44382009	1996	1996	1996	1996	0
21	20250113	205600	44382009	1996	1996	1996	1996	0
22	20250113	205500	44382009	1996	1996	1996	1996	0
23	20250113	205400	44382009	1996	1996	1996	1996	0
24	20250113	205300	44382009	1996	1996	1996	1996	0
25	20250113	205200	44382009	1996	1996	1996	1996	0
26	20250113	205100	44382009	1996	1996	1996	1996	0
27	20250113	205000	44382009	1996	1996	1996	1996	0
28	20250113	204900	44382009	1996	1996	1996	1996	0
29	20250113	204800	44382009	1996	1996	1996	1996	0
30	20250113	204700	44382009	1996	1996	1996	1996	0
31	20250113	204600	44382009	1996	1996	1996	1996	0
32	20250113	204500	44382009	1996	1996	1996	1996	1268
33	20250113	204400	44382009	1996	1996	1996	1996	0
34	20250113	204300	44382009	1996	1996	1996	1996	0
35	20250113	204200	44382009	1996	1996	1996	1996	0
36	20250113	204100	44382009	1996	1996	1996	1996	0
37	20250113	204000	44382009	1996	1996	1996	1996	0
38	20250113	203900	44382009	1996	1996	1996	1996	0
39	20250113	203800	44382009	1996	1996	1996	1996	0
40	20250113	203700	44382009	1996	1996	1996	1996	0
41	20250113	203600	44382009	1996	1996	1996	1996	0
42	20250113	203500	44382009	1996	1996	1996	1996	0
43	20250113	203400	44382009	1996	1996	1996	1996	0
44	20250113	203300	44382009	1996	1996	1996	1996	0
45	20250113	203200	44382009	1996	1996	1996	1996	0
46	20250113	203100	44382009	1996	1996	1996	1996	0
47	20250113	203000	44382009	1996	1996	1996	1996	0
48	20250113	202900	44382009	1996	1996	1996	1996	0
49	20250113	202800	44382009	1996	1996	1996	1996	0
50	20250113	202700	44382009	1996	1996	1996	1996	0
51	20250113	202600	44382009	1996	1996	1996	1996	0
52	20250113	202500	44382009	1996	1996	1996	1996	0
53	20250113	202400	44382009	1996	1996	1996	1996	0
54	20250113	202300	44382009	1996	1996	1996	1996	0
55	20250113	202200	44382009	1996	1996	1996	1996	0
56	20250113	202100	44382009	1996	1996	1996	1996	0
57	20250113	202000	44382009	1996	1996	1996	1996	0
58	20250113	201900	44382009	1996	1996	1996	1996	0
59	20250113	201800	44382009	1996	1996	1996	1996	0
60	20250113	201700	44382009	1996	1996	1996	1996	0
61	20250113	201600	44382009	1996	1996	1996	1996	0
62	20250113	201500	44382009	1996	1996	1996	1996	1268
63	20250113	201400	44382009	1996	1996	1996	1996	0
64	20250113	201300	44382009	1996	1996	1996	1996	0
65	20250113	201200	44382009	1996	1996	1996	1996	0
66	20250113	201100	44382009	1996	1996	1996	1996	0
67	20250113	201000	44382009	1996	1996	1996	1996	0
68	20250113	200900	44382009	1996	1996	1996	1996	0
69	20250113	200800	44382009	1996	1996	1996	1996	0
70	20250113	200700	44382009	1996	1996	1996	1996	0
71	20250113	200600	44382009	1996	1996	1996	1996	0
72	20250113	200500	44382009	1996	1996	1996	1996	0
73	20250113	200400	44382009	1996	1996	1996	1996	0
74	20250113	200300	44382009	1996	1996	1996	1996	0
75	20250113	200200	44382009	1996	1996	1996	1996	0
76	20250113	200100	44382009	1996	1996	1996	1996	0
77	20250113	200000	44382009	1996	1996	1996	1996	0
78	20250113	195900	44382009	1996	1996	1996	1996	0
79	20250113	195800	44382009	1996	1996	1996	1996	0
80	20250113	195700	44382009	1996	1996	1996	1996	0
81	20250113	195600	44382009	1996	1996	1996	1996	0
82	20250113	195500	44382009	1996	1996	1996	1996	0
83	20250113	195400	44382009	1996	1996	1996	1996	0
84	20250113	195300	44382009	1996	1996	1996	1996	0
85	20250113	195200	44382009	1996	1996	1996	1996	0
86	20250113	195100	44382009	1996	1996	1996	1996	0
87	20250113	195000	44382009	1996	1996	1996	1996	0
88	20250113	194900	44382009	1996	1996	1996	1996	0
89	20250113	194800	44382009	1996	1996	1996	1996	0
90	20250113	194700	44382009	1996	1996	1996	1996	0
91	20250113	194600	44382009	1996	1996	1996	1996	0
92	20250113	194500	44382009	1996	1996	1996	1996	1268
93	20250113	194400	44382009	1996	1996	1996	1996	0
94	20250113	194300	44382009	1996	1996	1996	1996	0
95	20250113	194200	44382009	1996	1996	1996	1996	0
96	20250113	194100	44382009	1996	1996	1996	1996	0
97	20250113	194000	44382009	1996	1996	1996	1996	0
98	20250113	193900	44382009	1996	1996	1996	1996	0
99	20250113	193800	44382009	1996	1996	1996	1996	0
100	20250113	193700	44382009	1996	1996	1996	1996	0
101	20250113	193600	44382009	1996	1996	1996	1996	0
102	20250113	193500	44382009	1996	1996	1996	1996	0
103	20250113	193400	44382009	1996	1996	1996	1996	0
104	20250113	193300	44382009	1996	1996	1996	1996	0
105	20250113	193200	44382009	1996	1996	1996	1996	0
106	20250113	193100	44382009	1996	1996	1996	1996	0
107	20250113	193000	44382009	1996	1996	1996	1996	0
108	20250113	192900	44382009	1996	1996	1996	1996	0
109	20250113	192800	44382009	1996	1996	1996	1996	0
110	20250113	192700	44382009	1996	1996	1996	1996	0
111	20250113	192600	44382009	1996	1996	1996	1996	0
112	20250113	192500	44382009	1996	1996	1996	1996	0
113	20250113	192400	44382009	1996	1996	1996	1996	0
114	20250113	192300	44382009	1996	1996	1996	1996	0
115	20250113	192200	44382009	1996	1996	1996	1996	0
116	20250113	192100	44382009	1996	1996	1996	1996	0
117	20250113	192000	44382009	1996	1996	1996	1996	0
118	20250113	191900	44382009	1996	1996	1996	1996	0
119	20250113	191800	44382009	1996	1996	1996	1996	0
120	20250113	191700	44382009	1996	1996	1996	1996	0
121	20250113	191600	44382009	1996	1996	1996	1996	0
122	20250113	191500	44382009	1996	1996	1996	1996	1268
123	20250113	191400	44382009	1996	1996	1996	1996	0
124	20250113	191300	44382009	1996	1996	1996	1996	0
125	20250113	191200	44382009	1996	1996	1996	1996	0
126	20250113	191100	44382009	1996	1996	1996	1996	0
127	20250113	191000	44382009	1996	1996	1996	1996	0
128	20250113	190900	44382009	1996	1996	1996	1996	0
129	20250113	190800	44382009	1996	1996	1996	1996	0
130	20250113	190700	44382009	1996	1996	1996	1996	0
131	20250113	190600	44382009	1996	1996	1996	1996	0
132	20250113	190500	44382009	1996	1996	1996	1996	0
133	20250113	190400	44382009	1996	1996	1996	1996	0
134	20250113	190300	44382009	1996	1996	1996	1996	0
135	20250113	190200	44382009	1996	1996	1996	1996	0
136	20250113	190100	44382009	1996	1996	1996	1996	0
137	20250113	190000	44382009	1996	1996	1996	1996	0
138	20250113	185900	44382009	1996	1996	1996	1996	0
139	20250113	185800	44382009	1996	1996	1996	1996	0
140	20250113	185700	44382009	1996	1996	1996	1996	0
141	20250113	185600	44382009	1996	1996	1996	1996	0
142	20250113	185500	44382009	1996	1996	1996	1996	0
143	20250113	185400	44382009	1996	1996	1996	1996	0
144	20250113	185300	44382009	1996	1996	1996	1996	0
145	20250113	185200	44382009	1996	1996	1996	1996	0
146	20250113	185100	44382009	1996	1996	1996	1996	0
147	20250113	185000	44382009	1996	1996	1996	1996	0
148	20250113	184900	44382009	1996	1996	1996	1996	0
149	20250113	184800	44382009	1996	1996	1996	1996	0
150	20250113	184700	44382009	1996	1996	1996	1996	0
151	20250113	184600	44382009	1996	1996	1996	1996	0
152	20250113	184500	44382009	1996	1996	1996	1996	1268
153	20250113	184400	44382009	1996	1996	1996	1996	0
154	20250113	184300	44382009	1996	1996	1996	1996	0
155	20250113	184200	44382009	1996	1996	1996	1996	0
156	20250113	184100	44382009	1996	1996	1996	1996	0
157	20250113	184000	44382009	1996	1996	1996	1996	0
158	20250113	183900	44382009	1996	1996	1996	1996	0
159	20250113	183800	44382009	1996	1996	1996	1996	0
160	20250113	183700	44382009	1996	1996	1996	1996	0
161	20250113	183600	44382009	1996	1996	1996	1996	0
162	20250113	183500	44382009	1996	1996	1996	1996	0
163	20250113	183400	44382009	1996	1996	1996	1996	0
164	20250113	183300	44382009	1996	1996	1996	1996	0
165	20250113	183200	44382009	1996	1996	1996	1996	0
166	20250113	183100	44382009	1996	1996	1996	1996	0
167	20250113	183000	44382009	1996	1996	1996	1996	0
168	20250113	182900	44382009	1996	1996	1996	1996	0
169	20250113	182800	44382009	1996	1996	1996	1996	0
170	20250113	182700	44382009	1996	1996	1996	1996	0
171	20250113	182600	44382009	1996	1996	1996	1996	0
172	20250113	182500	44382009	1996	1996	1996	1996	0
173	20250113	182400	44382009	1996	1996	1996	1996	0
174	20250113	182300	44382009	1996	1996	1996	1996	0
175	20250113	182200	44382009	1996	1996	1996	1996	0
176	20250113	182100	44382009	1996	1996	1996	1996	0
177	20250113	182000	44382009	1996	1996	1996	1996	0
178	20250113	181900	44382009	1996	1996	1996	1996	0
179	20250113	181800	44382009	1996	1996	1996	1996	0
180	20250113	181700	44382009	1996	1996	1996	1996	0
181	20250113	181600	44382009	1996	1996	1996	1996	0
182	20250113	181500	44382009	1996	1996	1996	1996	1268
183	20250113	181400	44382009	1996	1996	1996	1996	0
184	20250113	181300	44382009	1996	1996	1996	1996	0
185	20250113	181200	44382009	1996	1996	1996	1996	0
186	20250113	181100	44382009	1996	1996	1996	1996	0
187	20250113	181000	44382009	1996	1996	1996	1996	0
188	20250113	180900	44382009	1996	1996	1996	1996	0
189	20250113	180800	44382009	1996	1996	1996	1996	0
190	20250113	180700	44382009	1996	1996	1996	1996	0
191	20250113	180600	44382009	1996	1996	1996	1996	0
192	20250113	180500	44382009	1996	1996	1996	1996	0
193	20250113	180400	44382009	1996	1996	1996	1996	0
194	20250113	180300	44382009	1996	1996	1996	1996	0
195	20250113	180200	44382009	1996	1996	1996	1996	0
196	20250113	180100	44382009	1996	1996	1996	1996	0
197	20250113	180000	44382009	1996	1996	1996	1996	0
198	20250113	175900	44382009	1996	1996	1996	1996	0
199	20250113	175800	44382009	1996	1996	1996	1996	0
200	20250113	175700	44382009	1996	1996	1996	1996	0
201	20250113	175600	44382009	1996	1996	1996	1996	0
202	20250113	175500	44382009	1996	1996	1996	1996	0
203	20250113	175400	44382009	1996	1996	1996	1996	0
204	20250113	175300	44382009	1996	1996	1996	1996	0
205	20250113	175200	44382009	1996	1996	1996	1996	0
206	20250113	175100	44382009	1996	1996	1996	1996	0
207	20250113	175000	44382009	1996	1996	1996	1996	0
208	20250113	174900	44382009	1996	1996	1996	1996	0
209	20250113	174800	44382009	1996	1996	1996	1996	0
210	20250113	174700	44382009	1996	1996	1996	1996	0
211	20250113	174600	44382009	1996	1996	1996	1996	0
212	20250113	174500	44382009	1996	1996	1996	1996	1268
213	20250113	174400	44382009	1996	1996	1996	1996	0
214	20250113	174300	44382009	1996	1996	1996	1996	0
215	20250113	174200	44382009	1996	1996	1996	1996	0
216	20250113	174100	44382009	1996	1996	1996	1996	0
217	20250113	174000	44382009	1996	1996	1996	1996	0
218	20250113	173900	44382009	1996	1996	1996	1996	0
219	20250113	173800	44382009	1996	1996	1996	1996	0
220	20250113	173700	44382009	1996	1996	1996	1996	0
221	20250113	173600	44382009	1996	1996	1996	1996	0
222	20250113	173500	44382009	1996	1996	1996	1996	0
223	20250113	173400	44382009	1996	1996	1996	1996	0
224	20250113	173300	44382009	1996	1996	1996	1996	0
225	20250113	173200	44382009	1996	1996	1996	1996	0
226	20250113	173100	44382009	1996	1996	1996	1996	0
227	20250113	173000	44382009	1996	1996	1996	1996	0
228	20250113	172900	44382009	1996	1996	1996	1996	0
229	20250113	172800	44382009	1996	1996	1996	1996	0
230	20250113	172700	44382009	1996	1996	1996	1996	0
231	20250113	172600	44382009	1996	1996	1996	1996	0
232	20250113	172500	44382009	1996	1996	1996	1996	0
233	20250113	172400	44382009	1996	1996	1996	1996	0
234	20250113	172300	44382009	1996	1996	1996	1996	0
235	20250113	172200	44382009	1996	1996	1996	1996	0
236	20250113	172100	44382009	1996	1996	1996	1996	0
237	20250113	172000	44382009	1996	1996	1996	1996	0
238	20250113	171900	44382009	1996	1996	1996	1996	0
239	20250113	171800	44382009	1996	1996	1996	1996	0
240	20250113	171700	44382009	1996	1996	1996	1996	0
241	20250113	171600	44382009	1996	1996	1996	1996	0
242	20250113	171500	44382009	1996	1996	1996	1996	1268
243	20250113	171400	44382009	1996	1996	1996	1996	0
244	20250113	171300	44382009	1996	1996	1996	1996	0
245	20250113	171200	44382009	1996	1996	1996	1996	0
246	20250113	171100	44382009	1996	1996	1996	1996	0
247	20250113	171000	44382009	1996	1996	1996	1996	0
248	20250113	170900	44382009	1996	1996	1996	1996	0
249	20250113	170800	44382009	1996	1996	1996	1996	0
250	20250113	170700	44382009	1996	1996	1996	1996	0
251	20250113	170600	44382009	1996	1996	1996	1996	0
252	20250113	170500	44382009	1996	1996	1996	1996	0
253	20250113	170400	44382009	1996	1996	1996	1996	0
254	20250113	170300	44382009	1996	1996	1996	1996	0
255	20250113	170200	44382009	1996	1996	1996	1996	0
256	20250113	170100	44382009	1996	1996	1996	1996	0
257	20250113	170000	44382009	1996	1996	1996	1996	0
258	20250113	165900	44382009	1996	1996	1996	1996	0
259	20250113	165800	44382009	1996	1996	1996	1996	0
260	20250113	165700	44382009	1996	1996	1996	1996	0
261	20250113	165600	44382009	1996	1996	1996	1996	0
262	20250113	165500	44382009	1996	1996	1996	1996	0
263	20250113	165400	44382009	1996	1996	1996	1996	0
264	20250113	165300	44382009	1996	1996	1996	1996	0
265	20250113	165200	44382009	1996	1996	1996	1996	0
266	20250113	165100	44382009	1996	1996	1996	1996	0
267	20250113	165000	44382009	1996	1996	1996	1996	0
268	20250113	164900	44382009	1996	1996	1996	1996	0
269	20250113	164800	44382009	1996	1996	1996	1996	0
270	20250113	164700	44382009	1996	1996	1996	1996	0
271	20250113	164600	44382009	1996	1996	1996	1996	0
272	20250113	164500	44382009	1996	1996	1996	1996	1268
273	20250113	164400	44382009	1996	1996	1996	1996	0
274	20250113	164300	44382009	1996	1996	1996	1996	0
275	20250113	164200	44382009	1996	1996	1996	1996	0
276	20250113	164100	44382009	1996	1996	1996	1996	0
277	20250113	164000	44382009	1996	1996	1996	1996	0
278	20250113	163900	44382009	1996	1996	1996	1996	0
279	20250113	163800	44382009	1996	1996	1996	1996	0
280	20250113	163700	44382009	1996	1996	1996	1996	0
281	20250113	163600	44382009	1996	1996	1996	1996	0
282	20250113	163500	44382009	1996	1996	1996	1996	0
283	20250113	163400	44382009	1996	1996	1996	1996	0
284	20250113	163300	44382009	1996	1996	1996	1996	0
285	20250113	163200	44382009	1996	1996	1996	1996	0
286	20250113	163100	44382009	1996	1996	1996	1996	0
287	20250113	163000	44382009	1996	1996	1996	1996	0
288	20250113	162900	44382009	1996	1996	1996	1996	0
289	20250113	162800	44382009	1996	1996	1996	1996	0
290	20250113	162700	44382009	1996	1996	1996	1996	0
291	20250113	162600	44382009	1996	1996	1996	1996	0
292	20250113	162500	44382009	1996	1996	1996	1996	0
293	20250113	162400	44382009	1996	1996	1996	1996	0
294	20250113	162300	44382009	1996	1996	1996	1996	0
295	20250113	162200	44382009	1996	1996	1996	1996	0
296	20250113	162100	44382009	1996	1996	1996	1996	0
297	20250113	162000	44382009	1996	1996	1996	1996	0
298	20250113	161900	44382009	1996	1996	1996	1996	0
299	20250113	161800	44382009	1996	1996	1996	1996	0
300	20250113	161700	44382009	1996	1996	1996	1996	0
301	20250113	161600	44382009	1996	1996	1996	1996	0
302	20250113	161500	44382009	1996	1996	1996	1996	1268
303	20250113	161400	44382009	1996	1996	1996	1996	0
304	20250113	161300	44382009	1996	1996	1996	1996	0
305	20250113	161200	44382009	1996	1996	1996	1996	0
306	20250113	161100	44382009	1996	1996	1996	1996	0
307	20250113	161000	44382009	1996	1996	1996	1996	0
308	20250113	160900	44382009	1996	1996	1996	1996	0
309	20250113	160800	44382009	1996	1996	1996	1996	0
310	20250113	160700	44382009	1996	1996	1996	1996	0
311	20250113	160600	44382009	1996	1996	1996	1996	0
312	20250113	160500	44382009	1996	1996	1996	1996	0
313	20250113	160400	44382009	1996	1996	1996	1996	0
314	20250113	160300	44382009	1996	1996	1996	1996	0
315	20250113	160200	44382009	1996	1996	1996	1996	0
316	20250113	160100	44382009	1996	1996	1996	1996	0
317	20250113	160000	44382009	1996	1996	1996	1996	0
318	20250113	155900	44382009	1996	1996	1996	1996	0
319	20250113	155800	44382009	1996	1996	1996	1996	0
320	20250113	155700	44382009	1996	1996	1996	1996	0
321	20250113	155600	44382009	1996	1996	1996	1996	0
322	20250113	155500	44382009	1996	1996	1996	1996	0
323	20250113	155400	44382009	1996	1996	1996	1996	0
324	20250113	155300	44382009	1996	1996	1996	1996	0
325	20250113	155200	44382009	1996	1996	1996	1996	0
326	20250113	155100	44382009	1996	1996	1996	1996	0
327	20250113	155000	44382009	1996	1996	1996	1996	0
328	20250113	154900	44382009	1996	1996	1996	1996	0
329	20250113	154800	44382009	1996	1996	1996	1996	0
330	20250113	154700	44382009	1996	1996	1996	1996	0
331	20250113	154600	44382009	1996	1996	1996	1996	0
332	20250113	154500	44382009	1996	1996	1996	1996	1268
333	20250113	154400	44382009	1996	1996	1996	1996	0
334	20250113	154300	44382009	1996	1996	1996	1996	0
335	20250113	154200	44382009	1996	1996	1996	1996	0
336	20250113	154100	44382009	1996	1996	1996	1996	0
337	20250113	154000	44382009	1996	1996	1996	1996	0
338	20250113	153900	44382009	1996	1996	1996	1996	0
339	20250113	153800	44382009	1996	1996	1996	1996	0
340	20250113	153700	44382009	1996	1996	1996	1996	0
341	20250113	153600	44382009	1996	1996	1996	1996	0
342	20250113	153500	44382009	1996	1996	1996	1996	0
343	20250113	153400	44382009	1996	1996	1996	1996	0
344	20250113	153300	44382009	1996	1996	1996	1996	0
345	20250113	153200	44382009	1996	1996	1996	1996	0
346	20250113	153100	44382009	1996	1996	1996	1996	0
347	20250113	153000	44382009	1996	1996	1996	1996	1268
348	20250113	152900	41851081	2000	2000	2000	2000	0
349	20250113	152800	41851081	2000	2000	2000	2000	0
350	20250113	152700	41851081	2000	2000	2000	2000	0
351	20250113	152600	41851081	2000	2000	2000	2000	0
352	20250113	152500	41851081	2000	2000	2000	2000	0
353	20250113	152400	41851081	2000	2000	2000	2000	0
354	20250113	152300	41851081	2000	2000	2000	2000	0
355	20250113	152200	41851081	2000	2000	2000	2000	0
356	20250113	152100	41851081	2000	2000	2000	2000	0
357	20250113	152000	41851081	2000	2000	2000	2000	0
358	20250113	151900	41851081	2000	1996	2000	1996	5
359	20250113	151800	41841089	2005	2005	2005	2005	0
360	20250113	151700	41841089	2005	2005	2005	2005	0
361	20250113	151600	41841089	2005	2005	2005	2005	0
362	20250113	151500	41841089	2005	2005	2005	2005	0
363	20250113	151400	41841089	2005	1997	2005	1997	913
364	20250113	151300	40017812	1997	1997	1997	1997	0
365	20250113	151200	40017812	1997	1997	1997	1997	0
366	20250113	151100	40017812	1997	1997	1997	1997	0
367	20250113	151000	40017812	1997	1997	1997	1997	0
368	20250113	150900	40017812	1997	1997	1997	1997	0
369	20250113	150800	40017812	1997	1997	1997	1997	0
370	20250113	150700	40017812	1997	1996	2010	1996	14
371	20250113	150600	39989851	1996	1996	1996	1996	23
372	20250113	150500	39943943	2010	2010	2010	2010	0
373	20250113	150400	39943943	2010	2010	2010	2010	0
374	20250113	150300	39943943	2010	2010	2010	2010	0
375	20250113	150200	39943943	2010	2010	2010	2010	1
376	20250113	150100	39941933	2010	2010	2010	2010	0
377	20250113	150000	39941933	2010	2010	2010	2010	0
378	20250113	145900	39941933	2010	2010	2010	2010	5
379	20250113	145800	39931883	1996	1996	1996	1996	141
380	20250113	145700	39650447	1996	1996	1996	1996	0
381	20250113	145600	39650447	1996	1996	1996	1996	317
382	20250113	145500	39017715	1999	1999	1999	1999	0
383	20250113	145400	39017715	1999	1999	1999	1999	0
384	20250113	145300	39017715	1999	1999	1999	1999	0
385	20250113	145200	39017715	1999	1999	1999	1999	0
386	20250113	145100	39017715	1999	1999	1999	1999	334
387	20250113	145000	38350049	1999	1999	1999	1999	0
388	20250113	144900	38350049	1999	1999	1999	1999	0
389	20250113	144800	38350049	1999	1999	1999	1999	1
390	20250113	144700	38348050	1999	1999	1999	1999	0
391	20250113	144600	38348050	1999	1999	1999	1999	0
392	20250113	144500	38348050	1999	1999	1999	1999	0
393	20250113	144400	38348050	1999	1999	1999	1999	0
394	20250113	144300	38348050	1999	1999	1999	1999	0
395	20250113	144200	38348050	1999	1999	1999	1999	0
396	20250113	144100	38348050	1999	1999	1999	1999	0
397	20250113	144000	38348050	1999	1999	1999	1999	0
398	20250113	143900	38348050	1999	1999	1999	1999	0
399	20250113	143800	38348050	1999	1999	1999	1999	0
400	20250113	143700	38348050	1999	1999	1999	1999	0
401	20250113	143600	38348050	1999	1999	1999	1999	0
402	20250113	143500	38348050	1999	1999	1999	1999	55
403	20250113	143400	38238105	2015	2015	2015	2015	0
404	20250113	143300	38238105	2015	2015	2015	2015	0
405	20250113	143200	38238105	2015	2015	2015	2015	0
406	20250113	143100	38238105	2015	2015	2015	2015	0
407	20250113	143000	38238105	2015	2015	2015	2015	0
408	20250113	142900	38238105	2015	2015	2015	2015	0
409	20250113	142800	38238105	2015	2015	2015	2015	0
410	20250113	142700	38238105	2015	2015	2015	2015	2
411	20250113	142600	38234075	2000	2000	2000	2000	0
412	20250113	142500	38234075	2000	2000	2000	2000	0
413	20250113	142400	38234075	2000	2000	2000	2000	0
414	20250113	142300	38234075	2000	2000	2000	2000	0
415	20250113	142200	38234075	2000	2000	2000	2000	0
416	20250113	142100	38234075	2000	2000	2000	2000	0
417	20250113	142000	38234075	2000	2000	2000	2000	500
418	20250113	141900	37234075	2000	2000	2000	2000	0
419	20250113	141800	37234075	2000	2000	2000	2000	500
420	20250113	141700	36234075	2020	2020	2020	2020	0
421	20250113	141600	36234075	2020	2020	2020	2020	0
422	20250113	141500	36234075	2020	2020	2020	2020	0
423	20250113	141400	36234075	2020	2020	2020	2020	0
424	20250113	141300	36234075	2020	2020	2020	2020	0
425	20250113	141200	36234075	2020	2020	2020	2020	0
426	20250113	141100	36234075	2020	2020	2020	2020	170
427	20250113	141000	35890675	2020	2020	2020	2020	0
428	20250113	140900	35890675	2020	2020	2020	2020	0
429	20250113	140800	35890675	2020	2020	2020	2020	0
430	20250113	140700	35890675	2020	2020	2020	2020	0
431	20250113	140600	35890675	2020	2010	2020	2010	100
432	20250113	140500	35688905	2010	2010	2010	2010	0
433	20250113	140400	35688905	2010	2010	2010	2010	206
434	20250113	140300	35274845	1995	1995	1995	1995	0
435	20250113	140200	35274845	1995	1995	1995	1995	0
436	20250113	140100	35274845	1995	1995	1995	1995	0
437	20250113	140000	35274845	1995	1995	1995	1995	0
438	20250113	135900	35274845	1995	1995	1995	1995	0
439	20250113	135800	35274845	1995	1995	1995	1995	0
440	20250113	135700	35274845	1995	1995	1995	1995	0
441	20250113	135600	35274845	1995	1995	1995	1995	0
442	20250113	135500	35274845	1995	1995	1995	1995	0
443	20250113	135400	35274845	1995	1995	1995	1995	0
444	20250113	135300	35274845	1995	1995	1995	1995	150
445	20250113	135200	34975595	1995	1995	1995	1995	0
446	20250113	135100	34975595	1995	1995	1995	1995	0
447	20250113	135000	34975595	1995	1995	1995	1995	0
448	20250113	134900	34975595	1995	1995	1995	1995	0
449	20250113	134800	34975595	1995	1995	1995	1995	0
450	20250113	134700	34975595	1995	1995	1995	1995	0
451	20250113	134600	34975595	1995	1995	1995	1995	0
452	20250113	134500	34975595	1995	1995	1995	1995	0
453	20250113	134400	34975595	1995	1995	1995	1995	0
454	20250113	134300	34975595	1995	1995	1995	1995	0
455	20250113	134200	34975595	1995	1995	1995	1995	0
456	20250113	134100	34975595	1995	1995	1995	1995	1
457	20250113	134000	34973600	2010	2010	2010	2010	0
458	20250113	133900	34973600	2010	2005	2010	2005	217
459	20250113	133800	34537455	2005	2005	2005	2005	0
460	20250113	133700	34537455	2005	2005	2005	2005	20
461	20250113	133600	34497355	2005	2005	2005	2005	0
462	20250113	133500	34497355	2005	2005	2005	2005	0
463	20250113	133400	34497355	2005	2005	2005	2005	0
464	20250113	133300	34497355	2005	2005	2005	2005	0
465	20250113	133200	34497355	2005	2005	2005	2005	0
466	20250113	133100	34497355	2005	2005	2005	2005	0
467	20250113	133000	34497355	2005	2005	2005	2005	114
468	20250113	132900	34268785	2005	2005	2005	2005	0
469	20250113	132800	34268785	2005	2005	2005	2005	0
470	20250113	132700	34268785	2005	2005	2005	2005	0
471	20250113	132600	34268785	2005	2005	2005	2005	0
472	20250113	132500	34268785	2005	2005	2005	2005	0
473	20250113	132400	34268785	2005	2005	2005	2005	0
474	20250113	132300	34268785	2005	2005	2005	2005	0
475	20250113	132200	34268785	2005	2005	2005	2005	0
476	20250113	132100	34268785	2005	2005	2005	2005	0
477	20250113	132000	34268785	2005	2005	2005	2005	0
478	20250113	131900	34268785	2005	2005	2005	2005	0
479	20250113	131800	34268785	2005	2005	2005	2005	0
480	20250113	131700	34268785	2005	2005	2005	2005	0
481	20250113	131600	34268785	2005	2005	2005	2005	0
482	20250113	131500	34268785	2005	2005	2005	2005	0
483	20250113	131400	34268785	2005	2005	2005	2005	0
484	20250113	131300	34268785	2005	2005	2005	2005	0
485	20250113	131200	34268785	2005	1992	2005	1992	4
486	20250113	131100	34260791	2005	2005	2005	2005	0
487	20250113	131000	34260791	2005	2005	2005	2005	0
488	20250113	130900	34260791	2005	2005	2005	2005	136
489	20250113	130800	33988111	2005	2005	2005	2005	0
490	20250113	130700	33988111	2005	2005	2005	2005	0
491	20250113	130600	33988111	2005	2005	2005	2005	0
492	20250113	130500	33988111	2005	2005	2005	2005	0
493	20250113	130400	33988111	2005	2005	2005	2005	0
494	20250113	130300	33988111	2005	2005	2005	2005	0
495	20250113	130200	33988111	2005	2005	2005	2005	0
496	20250113	130100	33988111	2005	2005	2005	2005	0
497	20250113	130000	33988111	2005	2005	2005	2005	8
498	20250113	125900	33972071	2005	2005	2005	2005	0
499	20250113	125800	33972071	2005	2005	2005	2005	0
500	20250113	125700	33972071	2005	2005	2005	2005	0
501	20250113	125600	33972071	2005	2005	2005	2005	0
502	20250113	125500	33972071	2005	2005	2005	2005	0
503	20250113	125400	33972071	2005	2005	2005	2005	0
504	20250113	125300	33972071	2005	2005	2005	2005	1
505	20250113	125200	33970066	2000	2000	2000	2000	0
506	20250113	125100	33970066	2000	2000	2000	2000	0
507	20250113	125000	33970066	2000	2000	2000	2000	0
508	20250113	124900	33970066	2000	2000	2000	2000	1420
509	20250113	124800	31130066	2000	2000	2000	2000	72
510	20250113	124700	30986066	2000	2000	2000	2000	1000
511	20250113	124600	28986066	1995	1995	1995	1995	0
512	20250113	124500	28986066	1995	1995	1995	1995	0
513	20250113	124400	28986066	1995	1995	1995	1995	500
514	20250113	124300	27988566	2000	2000	2000	2000	200
515	20250113	124200	27588566	2000	2000	2000	2000	0
516	20250113	124100	27588566	2000	2000	2000	2000	75
517	20250113	124000	27438566	2000	2000	2000	2000	0
518	20250113	123900	27438566	2000	2000	2000	2000	0
519	20250113	123800	27438566	2000	2000	2000	2000	0
520	20250113	123700	27438566	2000	2000	2000	2000	0
521	20250113	123600	27438566	2000	2000	2000	2000	0
522	20250113	123500	27438566	2000	2000	2000	2000	0
523	20250113	123400	27438566	2000	2000	2000	2000	0
524	20250113	123300	27438566	2000	2000	2000	2000	0
525	20250113	123200	27438566	2000	2000	2000	2000	9
526	20250113	123100	27420566	2000	2000	2000	2000	2
527	20250113	123000	27416566	2000	2000	2000	2000	0
528	20250113	122900	27416566	2000	2000	2000	2000	0
529	20250113	122800	27416566	2000	2000	2000	2000	0
530	20250113	122700	27416566	2000	2000	2000	2000	0
531	20250113	122600	27416566	2000	2000	2000	2000	0
532	20250113	122500	27416566	2000	2000	2000	2000	2
533	20250113	122400	27412566	1999	1999	1999	1999	0
534	20250113	122300	27412566	1999	1999	1999	1999	0
535	20250113	122200	27412566	1999	1999	1999	1999	0
536	20250113	122100	27412566	1999	1999	1999	1999	0
537	20250113	122000	27412566	1999	1999	1999	1999	0
538	20250113	121900	27412566	1999	1996	1999	1996	465
539	20250113	121800	26483667	1996	1996	1996	1996	1
540	20250113	121700	26481671	1996	1996	1996	1996	0
541	20250113	121600	26481671	1996	1996	1996	1996	0
542	20250113	121500	26481671	1996	1996	1996	1996	0
543	20250113	121400	26481671	1996	1996	1996	1996	0
544	20250113	121300	26481671	1996	1996	1996	1996	0
545	20250113	121200	26481671	1996	1996	1996	1996	0
546	20250113	121100	26481671	1996	1996	1996	1996	32
547	20250113	121000	26417799	1987	1987	1987	1987	0
548	20250113	120900	26417799	1987	1992	1992	1987	4700
549	20250113	120800	17071099	1995	1995	1995	1995	0
550	20250113	120700	17071099	1995	1995	1995	1995	0
551	20250113	120600	17071099	1995	1995	1995	1995	0
552	20250113	120500	17071099	1995	1995	1995	1995	0
553	20250113	120400	17071099	1995	1995	1995	1995	0
554	20250113	120300	17071099	1995	1995	1995	1995	0
555	20250113	120200	17071099	1995	1995	1995	1995	0
556	20250113	120100	17071099	1995	1995	1995	1995	0
557	20250113	120000	17071099	1995	1995	1995	1995	0
558	20250113	115900	17071099	1995	1995	1995	1995	0
559	20250113	115800	17071099	1995	1995	1995	1995	0
560	20250113	115700	17071099	1995	1995	1995	1995	0
561	20250113	115600	17071099	1995	1995	1995	1995	46
562	20250113	115500	16979329	1996	1997	1997	1996	43
563	20250113	115400	16893477	2000	2000	2000	2000	0
564	20250113	115300	16893477	2000	2000	2000	2000	0
565	20250113	115200	16893477	2000	2000	2000	2000	2
566	20250113	115100	16889477	1995	1995	1995	1995	0
567	20250113	115000	16889477	1995	1995	1995	1995	44
568	20250113	114900	16801697	2000	2000	2000	2000	0
569	20250113	114800	16801697	2000	2000	2000	2000	0
570	20250113	114700	16801697	2000	2000	2000	2000	2
571	20250113	114600	16797697	1994	1994	1994	1994	0
572	20250113	114500	16797697	1994	1994	1994	1994	0
573	20250113	114400	16797697	1994	1994	1994	1994	0
574	20250113	114300	16797697	1994	1994	1994	1994	0
575	20250113	114200	16797697	1994	1994	1994	1994	1000
576	20250113	114100	14803697	2000	2000	2000	2000	0
577	20250113	114000	14803697	2000	2000	2000	2000	0
578	20250113	113900	14803697	2000	2000	2000	2000	0
579	20250113	113800	14803697	2000	2000	2000	2000	0
580	20250113	113700	14803697	2000	2000	2000	2000	0
581	20250113	113600	14803697	2000	2000	2000	2000	0
582	20250113	113500	14803697	2000	2000	2000	2000	0
583	20250113	113400	14803697	2000	2000	2000	2000	0
584	20250113	113300	14803697	2000	2000	2000	2000	0
585	20250113	113200	14803697	2000	2000	2000	2000	0
586	20250113	113100	14803697	2000	2000	2000	2000	0
587	20250113	113000	14803697	2000	2000	2000	2000	0
588	20250113	112900	14803697	2000	2000	2000	2000	0
589	20250113	112800	14803697	2000	2000	2000	2000	0
590	20250113	112700	14803697	2000	2000	2000	2000	0
591	20250113	112600	14803697	2000	2000	2000	2000	0
592	20250113	112500	14803697	2000	2000	2000	2000	0
593	20250113	112400	14803697	2000	2000	2000	2000	0
594	20250113	112300	14803697	2000	2000	2000	2000	0
595	20250113	112200	14803697	2000	2000	2000	2000	2
596	20250113	112100	14799697	1994	1994	1994	1994	8
597	20250113	112000	14783745	2000	2000	2000	2000	0
598	20250113	111900	14783745	2000	2000	2000	2000	0
599	20250113	111800	14783745	2000	2000	2000	2000	2
600	20250113	111700	14779745	2005	2005	2005	2005	0
601	20250113	111600	14779745	2005	2005	2005	2005	0
602	20250113	111500	14779745	2005	2005	2005	2005	0
603	20250113	111400	14779745	2005	2005	2005	2005	0
604	20250113	111300	14779745	2005	2005	2005	2005	0
605	20250113	111200	14779745	2005	2005	2005	2005	2
606	20250113	111100	14775735	1994	1994	1994	1994	0
607	20250113	111000	14775735	1994	1994	1994	1994	0
608	20250113	110900	14775735	1994	1994	1994	1994	0
609	20250113	110800	14775735	1994	1994	1994	1994	0
610	20250113	110700	14775735	1994	1994	1994	1994	0
611	20250113	110600	14775735	1994	1994	1994	1994	0
612	20250113	110500	14775735	1994	1994	1994	1994	0
613	20250113	110400	14775735	1994	1994	1994	1994	0
614	20250113	110300	14775735	1994	1994	1994	1994	0
615	20250113	110200	14775735	1994	1994	1994	1994	439
616	20250113	110100	13900369	1994	1994	1994	1994	4
617	20250113	110000	13892393	1987	1987	1987	1987	0
618	20250113	105900	13892393	1987	1987	1987	1987	0
619	20250113	105800	13892393	1987	1987	1987	1987	0
620	20250113	105700	13892393	1987	1987	1987	1987	0
621	20250113	105600	13892393	1987	1988	1988	1987	1000
622	20250113	105500	11905071	1988	1990	1990	1988	500
623	20250113	105400	10910627	1990	1991	1991	1990	500
624	20250113	105300	9915625	1994	1994	1994	1994	0
625	20250113	105200	9915625	1994	1994	1994	1994	0
626	20250113	105100	9915625	1994	1994	1994	1994	14
627	20250113	105000	9887709	1994	1994	1994	1994	0
628	20250113	104900	9887709	1994	1994	1994	1994	0
629	20250113	104800	9887709	1994	1994	1994	1994	0
630	20250113	104700	9887709	1994	1994	1994	1994	0
631	20250113	104600	9887709	1994	1994	1994	1994	1343
632	20250113	104500	7209767	2010	2010	2010	2010	0
633	20250113	104400	7209767	2010	2010	2010	2010	0
634	20250113	104300	7209767	2010	2010	2010	2010	0
635	20250113	104200	7209767	2010	2005	2010	2005	18
636	20250113	104100	7173652	1998	1998	1998	1998	14
637	20250113	104000	7145680	1997	1997	1997	1997	0
638	20250113	103900	7145680	1997	1997	1997	1997	0
639	20250113	103800	7145680	1997	1997	1997	1997	0
640	20250113	103700	7145680	1997	1997	1997	1997	0
641	20250113	103600	7145680	1997	1997	1997	1997	0
642	20250113	103500	7145680	1997	1997	1997	1997	0
643	20250113	103400	7145680	1997	1997	1997	1997	0
644	20250113	103300	7145680	1997	1998	1998	1997	6
645	20250113	103200	7133695	1998	1998	1998	1998	0
646	20250113	103100	7133695	1998	1999	1999	1998	865
647	20250113	103000	5404610	2000	2000	2000	2000	126
648	20250113	102900	5152610	2000	2000	2000	2000	0
649	20250113	102800	5152610	2000	2000	2000	2000	0
650	20250113	102700	5152610	2000	2000	2000	2000	1
651	20250113	102600	5150610	2015	2015	2015	2015	0
652	20250113	102500	5150610	2015	2015	2015	2015	0
653	20250113	102400	5150610	2015	2015	2015	2015	0
654	20250113	102300	5150610	2015	2015	2015	2015	0
655	20250113	102200	5150610	2015	2015	2015	2015	0
656	20250113	102100	5150610	2015	2015	2015	2015	0
657	20250113	102000	5150610	2015	2015	2015	2015	1
658	20250113	101900	5148595	2015	2015	2015	2015	0
659	20250113	101800	5148595	2015	2015	2015	2015	0
660	20250113	101700	5148595	2015	2015	2015	2015	0
661	20250113	101600	5148595	2015	2015	2015	2015	0
662	20250113	101500	5148595	2015	2015	2015	2015	0
663	20250113	101400	5148595	2015	2015	2015	2015	0
664	20250113	101300	5148595	2015	2015	2015	2015	0
665	20250113	101200	5148595	2015	2015	2015	2015	2
666	20250113	101100	5144565	2000	2000	2000	2000	1
667	20250113	101000	5142565	2005	2005	2005	2005	0
668	20250113	100900	5142565	2005	2005	2005	2005	0
669	20250113	100800	5142565	2005	2005	2005	2005	0
670	20250113	100700	5142565	2005	2005	2005	2005	219
671	20250113	100600	4703470	2005	2005	2005	2005	0
672	20250113	100500	4703470	2005	2005	2005	2005	0
673	20250113	100400	4703470	2005	2005	2005	2005	0
674	20250113	100300	4703470	2005	2005	2005	2005	0
675	20250113	100200	4703470	2005	2005	2005	2005	0
676	20250113	100100	4703470	2005	2005	2005	2005	0
677	20250113	100000	4703470	2005	2005	2005	2005	0
678	20250113	095900	4703470	2005	2005	2005	2005	0
679	20250113	095800	4703470	2005	2005	2005	2005	0
680	20250113	095700	4703470	2005	2005	2005	2005	16
681	20250113	095600	4671390	2005	2005	2005	2005	16
682	20250113	095500	4639310	2020	2020	2020	2020	0
683	20250113	095400	4639310	2020	2020	2020	2020	0
684	20250113	095300	4639310	2020	2020	2020	2020	0
685	20250113	095200	4639310	2020	2020	2020	2020	0
686	20250113	095100	4639310	2020	2020	2020	2020	0
687	20250113	095000	4639310	2020	2020	2020	2020	0
688	20250113	094900	4639310	2020	2020	2020	2020	30
689	20250113	094800	4578710	2020	2020	2020	2020	1
690	20250113	094700	4576690	2005	2005	2005	2005	0
691	20250113	094600	4576690	2005	2005	2005	2005	0
692	20250113	094500	4576690	2005	2005	2005	2005	0
693	20250113	094400	4576690	2005	2005	2005	2005	0
694	20250113	094300	4576690	2005	2005	2005	2005	0
695	20250113	094200	4576690	2005	2005	2005	2005	0
696	20250113	094100	4576690	2005	2005	2005	2005	0
697	20250113	094000	4576690	2005	2005	2005	2005	0
698	20250113	093900	4576690	2005	2005	2005	2005	0
699	20250113	093800	4576690	2005	2005	2005	2005	0
700	20250113	093700	4576690	2005	2005	2005	2005	1999
701	20250113	093600	568695	2005	2005	2005	2005	1
702	20250113	093500	566690	2020	2020	2020	2020	0
703	20250113	093400	566690	2020	2020	2020	2020	0
704	20250113	093300	566690	2020	2020	2020	2020	0
705	20250113	093200	566690	2020	2020	2020	2020	166
706	20250113	093100	231370	2025	2025	2025	2025	0
707	20250113	093000	231370	2025	2025	2025	2025	0
708	20250113	092900	231370	2025	2025	2025	2025	0
709	20250113	092800	231370	2025	2025	2025	2025	0
710	20250113	092700	231370	2025	2025	2025	2025	0
711	20250113	092600	231370	2025	2025	2025	2025	0
712	20250113	092500	231370	2025	2025	2025	2025	0
713	20250113	092400	231370	2025	2025	2025	2025	0
714	20250113	092300	231370	2025	2025	2025	2025	0
715	20250113	092200	231370	2025	2025	2025	2025	0
716	20250113	092100	231370	2025	2025	2025	2025	0
717	20250113	092000	231370	2025	2025	2025	2025	0
718	20250113	091900	231370	2025	2025	2025	2025	0
719	20250113	091800	231370	2025	2025	2025	2025	0
720	20250113	091700	231370	2025	2025	2025	2025	0
721	20250113	091600	231370	2025	2025	2025	2025	0
722	20250113	091500	231370	2025	2025	2025	2025	0
723	20250113	091400	231370	2025	2025	2025	2025	0
724	20250113	091300	231370	2025	2025	2025	2025	0
725	20250113	091200	231370	2025	2025	2025	2025	0
726	20250113	091100	231370	2025	2025	2025	2025	0
727	20250113	091000	231370	2025	2025	2025	2025	0
728	20250113	090900	231370	2025	2025	2025	2025	0
729	20250113	090800	231370	2025	2025	2025	2025	0
730	20250113	090700	231370	2025	2025	2025	2025	0
731	20250113	090600	231370	2025	2025	2025	2025	0
732	20250113	090500	231370	2025	2025	2025	2025	0
733	20250113	090400	231370	2025	2025	2025	2025	0
734	20250113	090300	231370	2025	2025	2025	2025	0
735	20250113	090200	231370	2025	2025	2025	2025	0
736	20250113	090100	231370	2025	2025	2025	2025	0
737	20250113	090000	231370	2025	2030	2030	2025	114