KissMeData/075130/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	194500	209997121	1998	1998	1998	1998	1327
3	20241025	194400	209997121	1998	1998	1998	1998	0
4	20241025	194300	209997121	1998	1998	1998	1998	0
5	20241025	194200	209997121	1998	1998	1998	1998	0
6	20241025	194100	209997121	1998	1998	1998	1998	0
7	20241025	194000	209997121	1998	1998	1998	1998	0
8	20241025	193900	209997121	1998	1998	1998	1998	0
9	20241025	193800	209997121	1998	1998	1998	1998	0
10	20241025	193700	209997121	1998	1998	1998	1998	0
11	20241025	193600	209997121	1998	1998	1998	1998	0
12	20241025	193500	209997121	1998	1998	1998	1998	0
13	20241025	193400	209997121	1998	1998	1998	1998	0
14	20241025	193300	209997121	1998	1998	1998	1998	0
15	20241025	193200	209997121	1998	1998	1998	1998	0
16	20241025	193100	209997121	1998	1998	1998	1998	0
17	20241025	193000	209997121	1998	1998	1998	1998	0
18	20241025	192900	209997121	1998	1998	1998	1998	0
19	20241025	192800	209997121	1998	1998	1998	1998	0
20	20241025	192700	209997121	1998	1998	1998	1998	0
21	20241025	192600	209997121	1998	1998	1998	1998	0
22	20241025	192500	209997121	1998	1998	1998	1998	0
23	20241025	192400	209997121	1998	1998	1998	1998	0
24	20241025	192300	209997121	1998	1998	1998	1998	0
25	20241025	192200	209997121	1998	1998	1998	1998	0
26	20241025	192100	209997121	1998	1998	1998	1998	0
27	20241025	192000	209997121	1998	1998	1998	1998	0
28	20241025	191900	209997121	1998	1998	1998	1998	0
29	20241025	191800	209997121	1998	1998	1998	1998	0
30	20241025	191700	209997121	1998	1998	1998	1998	0
31	20241025	191600	209997121	1998	1998	1998	1998	0
32	20241025	191500	209997121	1998	1998	1998	1998	1327
33	20241025	191400	209997121	1998	1998	1998	1998	0
34	20241025	191300	209997121	1998	1998	1998	1998	0
35	20241025	191200	209997121	1998	1998	1998	1998	0
36	20241025	191100	209997121	1998	1998	1998	1998	0
37	20241025	191000	209997121	1998	1998	1998	1998	0
38	20241025	190900	209997121	1998	1998	1998	1998	0
39	20241025	190800	209997121	1998	1998	1998	1998	0
40	20241025	190700	209997121	1998	1998	1998	1998	0
41	20241025	190600	209997121	1998	1998	1998	1998	0
42	20241025	190500	209997121	1998	1998	1998	1998	0
43	20241025	190400	209997121	1998	1998	1998	1998	0
44	20241025	190300	209997121	1998	1998	1998	1998	0
45	20241025	190200	209997121	1998	1998	1998	1998	0
46	20241025	190100	209997121	1998	1998	1998	1998	0
47	20241025	190000	209997121	1998	1998	1998	1998	0
48	20241025	185900	209997121	1998	1998	1998	1998	0
49	20241025	185800	209997121	1998	1998	1998	1998	0
50	20241025	185700	209997121	1998	1998	1998	1998	0
51	20241025	185600	209997121	1998	1998	1998	1998	0
52	20241025	185500	209997121	1998	1998	1998	1998	0
53	20241025	185400	209997121	1998	1998	1998	1998	0
54	20241025	185300	209997121	1998	1998	1998	1998	0
55	20241025	185200	209997121	1998	1998	1998	1998	0
56	20241025	185100	209997121	1998	1998	1998	1998	0
57	20241025	185000	209997121	1998	1998	1998	1998	0
58	20241025	184900	209997121	1998	1998	1998	1998	0
59	20241025	184800	209997121	1998	1998	1998	1998	0
60	20241025	184700	209997121	1998	1998	1998	1998	0
61	20241025	184600	209997121	1998	1998	1998	1998	0
62	20241025	184500	209997121	1998	1998	1998	1998	1327
63	20241025	184400	209997121	1998	1998	1998	1998	0
64	20241025	184300	209997121	1998	1998	1998	1998	0
65	20241025	184200	209997121	1998	1998	1998	1998	0
66	20241025	184100	209997121	1998	1998	1998	1998	0
67	20241025	184000	209997121	1998	1998	1998	1998	0
68	20241025	183900	209997121	1998	1998	1998	1998	0
69	20241025	183800	209997121	1998	1998	1998	1998	0
70	20241025	183700	209997121	1998	1998	1998	1998	0
71	20241025	183600	209997121	1998	1998	1998	1998	0
72	20241025	183500	209997121	1998	1998	1998	1998	0
73	20241025	183400	209997121	1998	1998	1998	1998	0
74	20241025	183300	209997121	1998	1998	1998	1998	0
75	20241025	183200	209997121	1998	1998	1998	1998	0
76	20241025	183100	209997121	1998	1998	1998	1998	0
77	20241025	183000	209997121	1998	1998	1998	1998	0
78	20241025	182900	209997121	1998	1998	1998	1998	0
79	20241025	182800	209997121	1998	1998	1998	1998	0
80	20241025	182700	209997121	1998	1998	1998	1998	0
81	20241025	182600	209997121	1998	1998	1998	1998	0
82	20241025	182500	209997121	1998	1998	1998	1998	0
83	20241025	182400	209997121	1998	1998	1998	1998	0
84	20241025	182300	209997121	1998	1998	1998	1998	0
85	20241025	182200	209997121	1998	1998	1998	1998	0
86	20241025	182100	209997121	1998	1998	1998	1998	0
87	20241025	182000	209997121	1998	1998	1998	1998	0
88	20241025	181900	209997121	1998	1998	1998	1998	0
89	20241025	181800	209997121	1998	1998	1998	1998	0
90	20241025	181700	209997121	1998	1998	1998	1998	0
91	20241025	181600	209997121	1998	1998	1998	1998	0
92	20241025	181500	209997121	1998	1998	1998	1998	1327
93	20241025	181400	209997121	1998	1998	1998	1998	0
94	20241025	181300	209997121	1998	1998	1998	1998	0
95	20241025	181200	209997121	1998	1998	1998	1998	0
96	20241025	181100	209997121	1998	1998	1998	1998	0
97	20241025	181000	209997121	1998	1998	1998	1998	0
98	20241025	180900	209997121	1998	1998	1998	1998	0
99	20241025	180800	209997121	1998	1998	1998	1998	0
100	20241025	180700	209997121	1998	1998	1998	1998	0
101	20241025	180600	209997121	1998	1998	1998	1998	0
102	20241025	180500	209997121	1998	1998	1998	1998	0
103	20241025	180400	209997121	1998	1998	1998	1998	0
104	20241025	180300	209997121	1998	1998	1998	1998	0
105	20241025	180200	209997121	1998	1998	1998	1998	0
106	20241025	180100	209997121	1998	1998	1998	1998	0
107	20241025	180000	209997121	1998	1998	1998	1998	0
108	20241025	175900	209997121	1998	1998	1998	1998	0
109	20241025	175800	209997121	1998	1998	1998	1998	0
110	20241025	175700	209997121	1998	1998	1998	1998	0
111	20241025	175600	209997121	1998	1998	1998	1998	0
112	20241025	175500	209997121	1998	1998	1998	1998	0
113	20241025	175400	209997121	1998	1998	1998	1998	0
114	20241025	175300	209997121	1998	1998	1998	1998	0
115	20241025	175200	209997121	1998	1998	1998	1998	0
116	20241025	175100	209997121	1998	1998	1998	1998	0
117	20241025	175000	209997121	1998	1998	1998	1998	0
118	20241025	174900	209997121	1998	1998	1998	1998	0
119	20241025	174800	209997121	1998	1998	1998	1998	0
120	20241025	174700	209997121	1998	1998	1998	1998	0
121	20241025	174600	209997121	1998	1998	1998	1998	0
122	20241025	174500	209997121	1998	1998	1998	1998	1327
123	20241025	174400	209997121	1998	1998	1998	1998	0
124	20241025	174300	209997121	1998	1998	1998	1998	0
125	20241025	174200	209997121	1998	1998	1998	1998	0
126	20241025	174100	209997121	1998	1998	1998	1998	0
127	20241025	174000	209997121	1998	1998	1998	1998	0
128	20241025	173900	209997121	1998	1998	1998	1998	0
129	20241025	173800	209997121	1998	1998	1998	1998	0
130	20241025	173700	209997121	1998	1998	1998	1998	0
131	20241025	173600	209997121	1998	1998	1998	1998	0
132	20241025	173500	209997121	1998	1998	1998	1998	0
133	20241025	173400	209997121	1998	1998	1998	1998	0
134	20241025	173300	209997121	1998	1998	1998	1998	0
135	20241025	173200	209997121	1998	1998	1998	1998	0
136	20241025	173100	209997121	1998	1998	1998	1998	0
137	20241025	173000	209997121	1998	1998	1998	1998	0
138	20241025	172900	209997121	1998	1998	1998	1998	0
139	20241025	172800	209997121	1998	1998	1998	1998	0
140	20241025	172700	209997121	1998	1998	1998	1998	0
141	20241025	172600	209997121	1998	1998	1998	1998	0
142	20241025	172500	209997121	1998	1998	1998	1998	0
143	20241025	172400	209997121	1998	1998	1998	1998	0
144	20241025	172300	209997121	1998	1998	1998	1998	0
145	20241025	172200	209997121	1998	1998	1998	1998	0
146	20241025	172100	209997121	1998	1998	1998	1998	0
147	20241025	172000	209997121	1998	1998	1998	1998	0
148	20241025	171900	209997121	1998	1998	1998	1998	0
149	20241025	171800	209997121	1998	1998	1998	1998	0
150	20241025	171700	209997121	1998	1998	1998	1998	0
151	20241025	171600	209997121	1998	1998	1998	1998	0
152	20241025	171500	209997121	1998	1998	1998	1998	1327
153	20241025	171400	209997121	1998	1998	1998	1998	0
154	20241025	171300	209997121	1998	1998	1998	1998	0
155	20241025	171200	209997121	1998	1998	1998	1998	0
156	20241025	171100	209997121	1998	1998	1998	1998	0
157	20241025	171000	209997121	1998	1998	1998	1998	0
158	20241025	170900	209997121	1998	1998	1998	1998	0
159	20241025	170800	209997121	1998	1998	1998	1998	0
160	20241025	170700	209997121	1998	1998	1998	1998	0
161	20241025	170600	209997121	1998	1998	1998	1998	0
162	20241025	170500	209997121	1998	1998	1998	1998	0
163	20241025	170400	209997121	1998	1998	1998	1998	0
164	20241025	170300	209997121	1998	1998	1998	1998	0
165	20241025	170200	209997121	1998	1998	1998	1998	0
166	20241025	170100	209997121	1998	1998	1998	1998	0
167	20241025	170000	209997121	1998	1998	1998	1998	0
168	20241025	165900	209997121	1998	1998	1998	1998	0
169	20241025	165800	209997121	1998	1998	1998	1998	0
170	20241025	165700	209997121	1998	1998	1998	1998	0
171	20241025	165600	209997121	1998	1998	1998	1998	0
172	20241025	165500	209997121	1998	1998	1998	1998	0
173	20241025	165400	209997121	1998	1998	1998	1998	0
174	20241025	165300	209997121	1998	1998	1998	1998	0
175	20241025	165200	209997121	1998	1998	1998	1998	0
176	20241025	165100	209997121	1998	1998	1998	1998	0
177	20241025	165000	209997121	1998	1998	1998	1998	0
178	20241025	164900	209997121	1998	1998	1998	1998	0
179	20241025	164800	209997121	1998	1998	1998	1998	0
180	20241025	164700	209997121	1998	1998	1998	1998	0
181	20241025	164600	209997121	1998	1998	1998	1998	0
182	20241025	164500	209997121	1998	1998	1998	1998	1327
183	20241025	164400	209997121	1998	1998	1998	1998	0
184	20241025	164300	209997121	1998	1998	1998	1998	0
185	20241025	164200	209997121	1998	1998	1998	1998	0
186	20241025	164100	209997121	1998	1998	1998	1998	0
187	20241025	164000	209997121	1998	1998	1998	1998	0
188	20241025	163900	209997121	1998	1998	1998	1998	0
189	20241025	163800	209997121	1998	1998	1998	1998	0
190	20241025	163700	209997121	1998	1998	1998	1998	0
191	20241025	163600	209997121	1998	1998	1998	1998	0
192	20241025	163500	209997121	1998	1998	1998	1998	0
193	20241025	163400	209997121	1998	1998	1998	1998	0
194	20241025	163300	209997121	1998	1998	1998	1998	0
195	20241025	163200	209997121	1998	1998	1998	1998	0
196	20241025	163100	209997121	1998	1998	1998	1998	0
197	20241025	163000	209997121	1998	1998	1998	1998	0
198	20241025	162900	209997121	1998	1998	1998	1998	0
199	20241025	162800	209997121	1998	1998	1998	1998	0
200	20241025	162700	209997121	1998	1998	1998	1998	0
201	20241025	162600	209997121	1998	1998	1998	1998	0
202	20241025	162500	209997121	1998	1998	1998	1998	0
203	20241025	162400	209997121	1998	1998	1998	1998	0
204	20241025	162300	209997121	1998	1998	1998	1998	0
205	20241025	162200	209997121	1998	1998	1998	1998	0
206	20241025	162100	209997121	1998	1998	1998	1998	0
207	20241025	162000	209997121	1998	1998	1998	1998	0
208	20241025	161900	209997121	1998	1998	1998	1998	0
209	20241025	161800	209997121	1998	1998	1998	1998	0
210	20241025	161700	209997121	1998	1998	1998	1998	0
211	20241025	161600	209997121	1998	1998	1998	1998	0
212	20241025	161500	209997121	1998	1998	1998	1998	1327
213	20241025	161400	209997121	1998	1998	1998	1998	0
214	20241025	161300	209997121	1998	1998	1998	1998	0
215	20241025	161200	209997121	1998	1998	1998	1998	0
216	20241025	161100	209997121	1998	1998	1998	1998	0
217	20241025	161000	209997121	1998	1998	1998	1998	0
218	20241025	160900	209997121	1998	1998	1998	1998	0
219	20241025	160800	209997121	1998	1998	1998	1998	0
220	20241025	160700	209997121	1998	1998	1998	1998	0
221	20241025	160600	209997121	1998	1998	1998	1998	0
222	20241025	160500	209997121	1998	1998	1998	1998	0
223	20241025	160400	209997121	1998	1998	1998	1998	0
224	20241025	160300	209997121	1998	1998	1998	1998	0
225	20241025	160200	209997121	1998	1998	1998	1998	0
226	20241025	160100	209997121	1998	1998	1998	1998	0
227	20241025	160000	209997121	1998	1998	1998	1998	0
228	20241025	155900	209997121	1998	1998	1998	1998	0
229	20241025	155800	209997121	1998	1998	1998	1998	0
230	20241025	155700	209997121	1998	1998	1998	1998	0
231	20241025	155600	209997121	1998	1998	1998	1998	0
232	20241025	155500	209997121	1998	1998	1998	1998	0
233	20241025	155400	209997121	1998	1998	1998	1998	0
234	20241025	155300	209997121	1998	1998	1998	1998	0
235	20241025	155200	209997121	1998	1998	1998	1998	0
236	20241025	155100	209997121	1998	1998	1998	1998	0
237	20241025	155000	209997121	1998	1998	1998	1998	0
238	20241025	154900	209997121	1998	1998	1998	1998	0
239	20241025	154800	209997121	1998	1998	1998	1998	0
240	20241025	154700	209997121	1998	1998	1998	1998	0
241	20241025	154600	209997121	1998	1998	1998	1998	0
242	20241025	154500	209997121	1998	1998	1998	1998	1327
243	20241025	154400	209997121	1998	1998	1998	1998	0
244	20241025	154300	209997121	1998	1998	1998	1998	0
245	20241025	154200	209997121	1998	1998	1998	1998	0
246	20241025	154100	209997121	1998	1998	1998	1998	0
247	20241025	154000	209997121	1998	1998	1998	1998	0
248	20241025	153900	209997121	1998	1998	1998	1998	0
249	20241025	153800	209997121	1998	1998	1998	1998	0
250	20241025	153700	209997121	1998	1998	1998	1998	0
251	20241025	153600	209997121	1998	1998	1998	1998	0
252	20241025	153500	209997121	1998	1998	1998	1998	0
253	20241025	153400	209997121	1998	1998	1998	1998	0
254	20241025	153300	209997121	1998	1998	1998	1998	0
255	20241025	153200	209997121	1998	1998	1998	1998	0
256	20241025	153100	209997121	1998	1998	1998	1998	0
257	20241025	153000	209997121	1998	1998	1998	1998	1327
258	20241025	152900	207345775	1991	1991	1991	1991	0
259	20241025	152800	207345775	1991	1991	1991	1991	0
260	20241025	152700	207345775	1991	1991	1991	1991	0
261	20241025	152600	207345775	1991	1991	1991	1991	0
262	20241025	152500	207345775	1991	1991	1991	1991	0
263	20241025	152400	207345775	1991	1991	1991	1991	0
264	20241025	152300	207345775	1991	1991	1991	1991	0
265	20241025	152200	207345775	1991	1991	1991	1991	0
266	20241025	152100	207345775	1991	1991	1991	1991	0
267	20241025	152000	207345775	1991	1991	1991	1991	0
268	20241025	151900	207345775	1991	1991	1991	1991	20
269	20241025	151800	207305955	1991	1993	1993	1991	1472
270	20241025	151700	204373550	1998	1998	1998	1998	0
271	20241025	151600	204373550	1998	1995	1998	1995	287
272	20241025	151500	203800982	1991	1991	1991	1991	0
273	20241025	151400	203800982	1991	1991	1991	1991	0
274	20241025	151300	203800982	1991	1991	1991	1991	0
275	20241025	151200	203800982	1991	1991	1991	1991	0
276	20241025	151100	203800982	1991	1991	1991	1991	0
277	20241025	151000	203800982	1991	1991	1991	1991	0
278	20241025	150900	203800982	1991	1991	1991	1991	0
279	20241025	150800	203800982	1991	1991	1991	1991	0
280	20241025	150700	203800982	1991	1991	1991	1991	0
281	20241025	150600	203800982	1991	1991	1991	1991	0
282	20241025	150500	203800982	1991	1991	1991	1991	0
283	20241025	150400	203800982	1991	1991	1991	1991	0
284	20241025	150300	203800982	1991	1991	1991	1991	0
285	20241025	150200	203800982	1991	1993	1993	1991	3
286	20241025	150100	203795006	1998	1998	1998	1998	0
287	20241025	150000	203795006	1998	1998	1998	1998	8
288	20241025	145900	203779022	1998	1998	1998	1998	0
289	20241025	145800	203779022	1998	1998	1998	1998	22
290	20241025	145700	203735066	1998	1998	1998	1998	0
291	20241025	145600	203735066	1998	1998	1998	1998	0
292	20241025	145500	203735066	1998	1998	1998	1998	0
293	20241025	145400	203735066	1998	1998	1998	1998	0
294	20241025	145300	203735066	1998	1998	1998	1998	0
295	20241025	145200	203735066	1998	1998	1998	1998	0
296	20241025	145100	203735066	1998	1998	1998	1998	2
297	20241025	145000	203731070	1998	1998	1998	1998	0
298	20241025	144900	203731070	1998	1998	1998	1998	0
299	20241025	144800	203731070	1998	1998	1998	1998	0
300	20241025	144700	203731070	1998	1998	1998	1998	200
301	20241025	144600	203331470	1998	1998	1998	1998	0
302	20241025	144500	203331470	1998	1998	1998	1998	0
303	20241025	144400	203331470	1998	1998	1998	1998	0
304	20241025	144300	203331470	1998	1998	1998	1998	0
305	20241025	144200	203331470	1998	1998	1998	1998	0
306	20241025	144100	203331470	1998	1998	1998	1998	0
307	20241025	144000	203331470	1998	1998	1998	1998	1
308	20241025	143900	203329472	1990	1990	1990	1990	0
309	20241025	143800	203329472	1990	1990	1990	1990	0
310	20241025	143700	203329472	1990	1990	1990	1990	0
311	20241025	143600	203329472	1990	1990	1990	1990	0
312	20241025	143500	203329472	1990	1990	1990	1990	0
313	20241025	143400	203329472	1990	1990	1990	1990	0
314	20241025	143300	203329472	1990	1990	1990	1990	0
315	20241025	143200	203329472	1990	1991	1991	1990	100
316	20241025	143100	203130428	1990	1990	1990	1990	0
317	20241025	143000	203130428	1990	1990	1990	1990	0
318	20241025	142900	203130428	1990	1990	1990	1990	150
319	20241025	142800	202831928	1989	1989	1989	1989	0
320	20241025	142700	202831928	1989	1989	1989	1989	0
321	20241025	142600	202831928	1989	1989	1989	1989	0
322	20241025	142500	202831928	1989	1994	1994	1989	1337
323	20241025	142400	200168249	1994	1994	1994	1994	0
324	20241025	142300	200168249	1994	1994	1994	1994	0
325	20241025	142200	200168249	1994	1994	1994	1994	0
326	20241025	142100	200168249	1994	1994	1994	1994	1
327	20241025	142000	200166255	1995	1995	1995	1995	0
328	20241025	141900	200166255	1995	1997	1997	1995	3
329	20241025	141800	200160267	1998	1998	1998	1998	0
330	20241025	141700	200160267	1998	1998	1998	1998	0
331	20241025	141600	200160267	1998	1998	1998	1998	10
332	20241025	141500	200140287	1990	1990	1990	1990	0
333	20241025	141400	200140287	1990	1990	1990	1990	0
334	20241025	141300	200140287	1990	1990	1990	1990	0
335	20241025	141200	200140287	1990	1993	1993	1990	2261
336	20241025	141100	195640872	1994	1995	1995	1994	4
337	20241025	141000	195632894	1996	1996	1996	1996	0
338	20241025	140900	195632894	1996	1996	1996	1996	0
339	20241025	140800	195632894	1996	1996	1996	1996	0
340	20241025	140700	195632894	1996	1996	1996	1996	0
341	20241025	140600	195632894	1996	1997	1997	1996	1199
342	20241025	140500	193238492	1997	1997	1997	1997	5
343	20241025	140400	193228507	1997	2000	2000	1997	2
344	20241025	140300	193224510	2000	2000	2000	2000	10
345	20241025	140200	193204510	1998	1998	1998	1998	1
346	20241025	140100	193202512	1997	1997	1997	1997	0
347	20241025	140000	193202512	1997	1997	1997	1997	0
348	20241025	135900	193202512	1997	1998	1998	1997	816
349	20241025	135800	191572940	1997	1998	1998	1997	12
350	20241025	135700	191548966	1999	1999	1999	1999	0
351	20241025	135600	191548966	1999	1999	1999	1999	0
352	20241025	135500	191548966	1999	1999	1999	1999	0
353	20241025	135400	191548966	1999	1999	1999	1999	0
354	20241025	135300	191548966	1999	1999	1999	1999	0
355	20241025	135200	191548966	1999	1999	1999	1999	0
356	20241025	135100	191548966	1999	2000	2000	1999	4
357	20241025	135000	191540967	2000	2000	2000	2000	0
358	20241025	134900	191540967	2000	2000	2000	2000	0
359	20241025	134800	191540967	2000	2000	2000	2000	0
360	20241025	134700	191540967	2000	2000	2000	2000	0
361	20241025	134600	191540967	2000	2000	2000	2000	0
362	20241025	134500	191540967	2000	2000	2000	2000	0
363	20241025	134400	191540967	2000	2000	2000	2000	0
364	20241025	134300	191540967	2000	2000	2000	2000	0
365	20241025	134200	191540967	2000	2000	2000	2000	0
366	20241025	134100	191540967	2000	2000	2000	2000	67
367	20241025	134000	191406967	2005	2005	2005	2005	0
368	20241025	133900	191406967	2005	2005	2005	2005	6
369	20241025	133800	191394937	2000	2000	2000	2000	0
370	20241025	133700	191394937	2000	2000	2000	2000	746
371	20241025	133600	189902937	2000	2000	2000	2000	0
372	20241025	133500	189902937	2000	2000	2000	2000	0
373	20241025	133400	189902937	2000	2000	2000	2000	28
374	20241025	133300	189846937	2000	2000	2000	2000	36
375	20241025	133200	189774937	1990	1990	1990	1990	0
376	20241025	133100	189774937	1990	1990	1990	1990	0
377	20241025	133000	189774937	1990	1990	1990	1990	0
378	20241025	132900	189774937	1990	1990	1990	1990	0
379	20241025	132800	189774937	1990	1990	1990	1990	0
380	20241025	132700	189774937	1990	1990	1990	1990	0
381	20241025	132600	189774937	1990	1990	1990	1990	0
382	20241025	132500	189774937	1990	1990	1990	1990	0
383	20241025	132400	189774937	1990	1990	1990	1990	0
384	20241025	132300	189774937	1990	1990	1990	1990	0
385	20241025	132200	189774937	1990	1990	1990	1990	0
386	20241025	132100	189774937	1990	1990	1990	1990	200
387	20241025	132000	189376937	1990	1990	1990	1990	0
388	20241025	131900	189376937	1990	1990	1990	1990	0
389	20241025	131800	189376937	1990	1990	1990	1990	552
390	20241025	131700	188278457	1990	1990	1990	1990	1
391	20241025	131600	188276467	1989	1989	1989	1989	0
392	20241025	131500	188276467	1989	1989	1989	1989	0
393	20241025	131400	188276467	1989	1989	1989	1989	0
394	20241025	131300	188276467	1989	1989	1989	1989	0
395	20241025	131200	188276467	1989	1989	1989	1989	0
396	20241025	131100	188276467	1989	1989	1989	1989	0
397	20241025	131000	188276467	1989	1989	1989	1989	0
398	20241025	130900	188276467	1989	1989	1989	1989	0
399	20241025	130800	188276467	1989	1989	1989	1989	0
400	20241025	130700	188276467	1989	1989	1989	1989	0
401	20241025	130600	188276467	1989	1989	1989	1989	0
402	20241025	130500	188276467	1989	2000	2000	1989	3617
403	20241025	130400	181078930	2000	2000	2000	2000	0
404	20241025	130300	181078930	2000	2000	2000	2000	3
405	20241025	130200	181072930	2000	2000	2000	2000	0
406	20241025	130100	181072930	2000	2005	2005	2000	515
407	20241025	130000	180040430	2005	2005	2005	2005	33
408	20241025	125900	179974265	2000	2000	2000	2000	0
409	20241025	125800	179974265	2000	2000	2000	2000	0
410	20241025	125700	179974265	2000	2000	2000	2000	0
411	20241025	125600	179974265	2000	2000	2000	2000	0
412	20241025	125500	179974265	2000	2000	2000	2000	0
413	20241025	125400	179974265	2000	2000	2000	2000	0
414	20241025	125300	179974265	2000	2000	2000	2000	0
415	20241025	125200	179974265	2000	2000	2000	2000	0
416	20241025	125100	179974265	2000	2000	2000	2000	0
417	20241025	125000	179974265	2000	2000	2000	2000	0
418	20241025	124900	179974265	2000	2000	2000	2000	0
419	20241025	124800	179974265	2000	2000	2000	2000	0
420	20241025	124700	179974265	2000	2000	2000	2000	0
421	20241025	124600	179974265	2000	2000	2000	2000	0
422	20241025	124500	179974265	2000	2000	2000	2000	93
423	20241025	124400	179788265	1997	1997	1997	1997	0
424	20241025	124300	179788265	1997	1997	1997	1997	0
425	20241025	124200	179788265	1997	1997	1997	1997	6
426	20241025	124100	179776283	2010	2010	2010	2010	0
427	20241025	124000	179776283	2010	2010	2010	2010	22
428	20241025	123900	179732063	2010	2010	2010	2010	0
429	20241025	123800	179732063	2010	2010	2010	2010	0
430	20241025	123700	179732063	2010	2010	2010	2010	0
431	20241025	123600	179732063	2010	2010	2010	2010	0
432	20241025	123500	179732063	2010	2010	2010	2010	0
433	20241025	123400	179732063	2010	2010	2010	2010	50
434	20241025	123300	179631563	2010	2010	2010	2010	0
435	20241025	123200	179631563	2010	2010	2010	2010	2
436	20241025	123100	179627543	2010	2010	2010	2010	11
437	20241025	123000	179605433	2010	2010	2010	2010	3
438	20241025	122900	179599403	2010	2010	2010	2010	27
439	20241025	122800	179545133	2010	2010	2010	2010	0
440	20241025	122700	179545133	2010	2010	2010	2010	0
441	20241025	122600	179545133	2010	2010	2010	2010	692
442	20241025	122500	178154213	2005	2005	2005	2005	0
443	20241025	122400	178154213	2005	2005	2005	2005	4778
444	20241025	122300	168574323	1993	1993	1993	1993	0
445	20241025	122200	168574323	1993	1993	1993	1993	0
446	20241025	122100	168574323	1993	1993	1993	1993	0
447	20241025	122000	168574323	1993	1993	1993	1993	0
448	20241025	121900	168574323	1993	1993	1993	1993	0
449	20241025	121800	168574323	1993	1993	1993	1993	0
450	20241025	121700	168574323	1993	1993	1993	1993	1
451	20241025	121600	168572330	2005	2005	2005	2005	123
452	20241025	121500	168325715	2005	2005	2005	2005	0
453	20241025	121400	168325715	2005	2005	2005	2005	0
454	20241025	121300	168325715	2005	2005	2005	2005	0
455	20241025	121200	168325715	2005	2005	2005	2005	977
456	20241025	121100	166366830	2005	2005	2005	2005	0
457	20241025	121000	166366830	2005	2005	2005	2005	0
458	20241025	120900	166366830	2005	2005	2005	2005	0
459	20241025	120800	166366830	2005	2005	2005	2005	0
460	20241025	120700	166366830	2005	2005	2005	1992	1080
461	20241025	120600	164201950	2005	2005	2005	2005	0
462	20241025	120500	164201950	2005	2005	2005	2005	300
463	20241025	120400	163600450	2005	2005	2005	2005	25
464	20241025	120300	163550325	1999	1999	1999	1999	224
465	20241025	120200	163102549	1989	1989	1989	1989	0
466	20241025	120100	163102549	1989	1989	1989	1989	0
467	20241025	120000	163102549	1989	1989	1989	1989	41
468	20241025	115900	163021000	1989	1994	1994	1989	43
469	20241025	115800	162935403	1994	1994	1994	1994	0
470	20241025	115700	162935403	1994	1994	1994	1994	4665
471	20241025	115600	153633393	1999	1999	1999	1999	539
472	20241025	115500	152555932	1999	1999	1999	1999	0
473	20241025	115400	152555932	1999	1999	1999	1999	45
474	20241025	115300	152465977	1999	1999	1999	1999	0
475	20241025	115200	152465977	1999	1999	1999	1999	0
476	20241025	115100	152465977	1999	1999	1999	1999	36
477	20241025	115000	152394013	1999	1999	1999	1999	0
478	20241025	114900	152394013	1999	1999	1999	1999	52
479	20241025	114800	152290065	2000	2000	2000	2000	1000
480	20241025	114700	150290065	2000	2000	2000	2000	31
481	20241025	114600	150228065	2000	2000	2000	2000	2
482	20241025	114500	150224065	2005	2005	2005	2005	0
483	20241025	114400	150224065	2005	2005	2005	2005	0
484	20241025	114300	150224065	2005	2005	2005	2005	0
485	20241025	114200	150224065	2005	2005	2005	2005	99
486	20241025	114100	150025570	2005	2005	2005	2005	0
487	20241025	114000	150025570	2005	2005	2005	2005	0
488	20241025	113900	150025570	2005	2005	2005	2005	0
489	20241025	113800	150025570	2005	2005	2005	2005	0
490	20241025	113700	150025570	2005	2005	2005	2005	0
491	20241025	113600	150025570	2005	2005	2005	2005	0
492	20241025	113500	150025570	2005	2005	2005	2005	0
493	20241025	113400	150025570	2005	2005	2005	2005	0
494	20241025	113300	150025570	2005	2005	2005	2005	0
495	20241025	113200	150025570	2005	2005	2005	2005	0
496	20241025	113100	150025570	2005	2005	2005	2005	0
497	20241025	113000	150025570	2005	2005	2005	2005	0
498	20241025	112900	150025570	2005	2000	2005	1990	914
499	20241025	112800	148194765	1995	1995	1995	1995	200
500	20241025	112700	147795765	1995	1995	1995	1995	40
501	20241025	112600	147715965	1989	1989	1989	1989	0
502	20241025	112500	147715965	1989	1989	1989	1989	1
503	20241025	112400	147713976	1997	1997	1997	1997	0
504	20241025	112300	147713976	1997	1997	1997	1997	0
505	20241025	112200	147713976	1997	1997	1997	1997	0
506	20241025	112100	147713976	1997	1997	1997	1997	37
507	20241025	112000	147640087	1988	1988	1988	1988	0
508	20241025	111900	147640087	1988	1988	1988	1988	0
509	20241025	111800	147640087	1988	1988	1988	1988	0
510	20241025	111700	147640087	1988	1988	1988	1988	0
511	20241025	111600	147640087	1988	1988	1988	1988	260
512	20241025	111500	147123207	1987	1987	1987	1987	0
513	20241025	111400	147123207	1987	1989	1989	1987	400
514	20241025	111300	146328050	1989	1989	1989	1989	500
515	20241025	111200	145333550	1989	1989	1989	1989	0
516	20241025	111100	145333550	1989	1989	1989	1989	0
517	20241025	111000	145333550	1989	1989	1989	1989	155
518	20241025	110900	145025255	1990	1990	1990	1990	10000
519	20241025	110800	125125255	1990	1990	1990	1990	0
520	20241025	110700	125125255	1990	1990	1990	1990	5
521	20241025	110600	125115305	1990	1990	1990	1990	20
522	20241025	110500	125075505	1999	1999	1999	1999	84
523	20241025	110400	124907589	1999	1999	1999	1999	0
524	20241025	110300	124907589	1999	1999	1999	1999	0
525	20241025	110200	124907589	1999	1999	1999	1999	0
526	20241025	110100	124907589	1999	1999	1999	1999	1
527	20241025	110000	124905590	1999	1999	1999	1999	76
528	20241025	105900	124753666	1999	1999	1999	1999	200
529	20241025	105800	124353866	1999	1999	1999	1999	0
530	20241025	105700	124353866	1999	1999	1999	1999	0
531	20241025	105600	124353866	1999	1999	1999	1999	2
532	20241025	105500	124349868	1999	1999	1999	1999	0
533	20241025	105400	124349868	1999	1996	1999	1996	13
534	20241025	105300	124323905	1996	1996	1996	1996	0
535	20241025	105200	124323905	1996	1996	1996	1996	0
536	20241025	105100	124323905	1996	1996	1996	1996	0
537	20241025	105000	124323905	1996	1996	1996	1996	0
538	20241025	104900	124323905	1996	1996	1996	1996	10
539	20241025	104800	124303945	1996	1996	1996	1996	600
540	20241025	104700	123106345	1996	1996	1996	1996	0
541	20241025	104600	123106345	1996	1996	1996	1996	125
542	20241025	104500	122856845	1996	1996	1996	1996	100
543	20241025	104400	122657245	1997	1997	1997	1997	2
544	20241025	104300	122653251	1997	1997	1997	1997	6
545	20241025	104200	122641269	1987	1987	1987	1987	0
546	20241025	104100	122641269	1987	1987	1987	1987	0
547	20241025	104000	122641269	1987	1987	1987	1987	0
548	20241025	103900	122641269	1987	1987	1987	1987	0
549	20241025	103800	122641269	1987	1987	1987	1987	0
550	20241025	103700	122641269	1987	1987	1987	1987	0
551	20241025	103600	122641269	1987	1987	1987	1987	200
552	20241025	103500	122243869	1986	1986	1986	1986	0
553	20241025	103400	122243869	1986	1986	1986	1986	0
554	20241025	103300	122243869	1986	1986	1986	1986	0
555	20241025	103200	122243869	1986	1986	1986	1986	0
556	20241025	103100	122243869	1986	1986	1986	1986	1
557	20241025	103000	122241883	1986	1987	1987	1986	157
558	20241025	102900	121930079	1998	1998	1998	1998	0
559	20241025	102800	121930079	1998	1998	1998	1998	0
560	20241025	102700	121930079	1998	1998	1998	1998	2
561	20241025	102600	121926083	1986	1993	1993	1986	3980
562	20241025	102500	114015948	1992	1992	1992	1992	0
563	20241025	102400	114015948	1992	1992	1992	1992	0
564	20241025	102300	114015948	1992	1995	1995	1992	5
565	20241025	102200	114005979	2005	1992	2005	1992	6
566	20241025	102100	113994001	2010	2010	2010	2010	20
567	20241025	102000	113953801	2010	2010	2010	2010	0
568	20241025	101900	113953801	2010	2010	2010	2010	0
569	20241025	101800	113953801	2010	2010	2010	2010	1500
570	20241025	101700	110938801	2010	2010	2010	2010	4
571	20241025	101600	110930761	2010	2010	2010	2010	0
572	20241025	101500	110930761	2010	2010	2010	2010	0
573	20241025	101400	110930761	2010	2010	2010	2010	0
574	20241025	101300	110930761	2010	2010	2010	2010	0
575	20241025	101200	110930761	2010	1995	2010	1995	10000
576	20241025	101100	90902876	1990	1990	1990	1990	0
577	20241025	101000	90902876	1990	1991	1991	1990	170
578	20241025	100900	90564568	1991	1991	1991	1991	1
579	20241025	100800	90562577	1991	1991	1991	1991	0
580	20241025	100700	90562577	1991	1996	1996	1991	6
581	20241025	100600	90550606	1990	1990	1990	1990	0
582	20241025	100500	90550606	1990	1990	1990	1990	46
583	20241025	100400	90459066	1991	1994	1994	1991	32
584	20241025	100300	90395328	1993	1993	1993	1993	44
585	20241025	100200	90307636	1993	1993	1993	1993	0
586	20241025	100100	90307636	1993	1986	1993	1986	3
587	20241025	100000	90301664	1992	1992	1992	1992	102
588	20241025	095900	90098480	1986	1986	1986	1986	500
589	20241025	095800	89105480	1985	1985	1985	1985	0
590	20241025	095700	89105480	1985	1985	1985	1985	0
591	20241025	095600	89105480	1985	1991	1991	1985	707
592	20241025	095500	87701905	1985	1985	1985	1985	1
593	20241025	095400	87699920	1982	1982	1982	1982	0
594	20241025	095300	87699920	1982	1984	1984	1982	6004
595	20241025	095200	75798847	1980	1980	1980	1980	0
596	20241025	095100	75798847	1980	1980	1980	1980	0
597	20241025	095000	75798847	1980	1981	1981	1980	544
598	20241025	094900	74721625	1980	1999	1999	1980	3187
599	20241025	094800	68402335	1999	1999	1999	1999	0
600	20241025	094700	68402335	1999	1999	1999	1999	100
601	20241025	094600	68202435	1991	1991	1991	1985	6246
602	20241025	094500	55798184	1991	1991	1991	1991	66
603	20241025	094400	55666778	1991	1991	1992	1991	436
604	20241025	094300	54798602	2000	2000	2000	2000	1
605	20241025	094200	54796602	2000	1994	2000	1994	40
606	20241025	094100	54716656	1991	1994	1994	1991	705
607	20241025	094000	53312246	1994	1994	1994	1994	1
608	20241025	093900	53310252	1993	1997	2005	1993	7939
609	20241025	093800	37457505	1997	2000	2000	1997	5465
610	20241025	093700	26530565	2000	2010	2015	2000	2088
611	20241025	093600	22344495	2010	2015	2015	2010	801
612	20241025	093500	20734480	2015	2015	2015	2015	1
613	20241025	093400	20732465	2005	2015	2015	2005	44
614	20241025	093300	20644235	2005	2005	2005	2005	6
615	20241025	093200	20632205	2015	2015	2015	2015	1
616	20241025	093100	20630190	2005	2010	2015	2005	48
617	20241025	093000	20533930	2015	2015	2015	2015	25
618	20241025	092900	20483555	2015	2015	2015	2015	1
619	20241025	092800	20481540	2015	2015	2015	2015	1
620	20241025	092700	20479525	2005	2015	2015	2005	2
621	20241025	092600	20475505	2015	2015	2015	2015	300
622	20241025	092500	19871005	2015	2015	2015	2015	1
623	20241025	092400	19868990	2015	2005	2015	2005	52
624	20241025	092300	19764720	2010	2010	2010	2010	1086
625	20241025	092200	17581860	2010	2000	2010	2000	2
626	20241025	092100	17577850	2000	2015	2015	2000	501
627	20241025	092000	16575335	2015	2015	2015	2015	1
628	20241025	091900	16573320	2015	2015	2015	2015	0
629	20241025	091800	16573320	2015	2015	2015	2000	40
630	20241025	091700	16493005	2000	2015	2015	2000	27
631	20241025	091600	16438830	2015	2010	2015	2000	486
632	20241025	091500	15466715	2015	2015	2015	2015	428
633	20241025	091400	14604295	2015	2010	2015	2010	604
634	20241025	091300	13390155	2010	2000	2010	2000	101
635	20241025	091200	13188145	2010	2010	2010	2010	1
636	20241025	091100	13186135	2010	2010	2010	2010	10
637	20241025	091000	13166035	2010	2000	2010	2000	2
638	20241025	090900	13162025	2010	2010	2010	2010	31
639	20241025	090800	13099715	2010	2010	2010	2000	24
640	20241025	090700	13051490	2015	2015	2015	2015	1
641	20241025	090600	13049475	2015	2000	2015	2000	151
642	20241025	090500	12747460	2015	2005	2015	2000	2001
643	20241025	090400	8745175	2020	2020	2020	2020	0
644	20241025	090300	8745175	2020	2020	2020	2020	2
645	20241025	090200	8741135	2020	2020	2020	2020	2
646	20241025	090100	8737095	2000	2015	2020	2000	711
647	20241025	090000	7304120	2015	2000	2015	2000	3652