KissMeData/080420/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	195500	128474235	1994	1994	1994	1994	261
3	20250103	195400	128474235	1994	1994	1994	1994	0
4	20250103	195300	128474235	1994	1994	1994	1994	0
5	20250103	195200	128474235	1994	1994	1994	1994	0
6	20250103	195100	128474235	1994	1994	1994	1994	0
7	20250103	195000	128474235	1994	1994	1994	1994	0
8	20250103	194900	128474235	1994	1994	1994	1994	0
9	20250103	194800	128474235	1994	1994	1994	1994	0
10	20250103	194700	128474235	1994	1994	1994	1994	0
11	20250103	194600	128474235	1994	1994	1994	1994	0
12	20250103	194500	128474235	1994	1994	1994	1994	0
13	20250103	194400	128474235	1994	1994	1994	1994	0
14	20250103	194300	128474235	1994	1994	1994	1994	0
15	20250103	194200	128474235	1994	1994	1994	1994	0
16	20250103	194100	128474235	1994	1994	1994	1994	0
17	20250103	194000	128474235	1994	1994	1994	1994	0
18	20250103	193900	128474235	1994	1994	1994	1994	0
19	20250103	193800	128474235	1994	1994	1994	1994	0
20	20250103	193700	128474235	1994	1994	1994	1994	0
21	20250103	193600	128474235	1994	1994	1994	1994	0
22	20250103	193500	128474235	1994	1994	1994	1994	0
23	20250103	193400	128474235	1994	1994	1994	1994	0
24	20250103	193300	128474235	1994	1994	1994	1994	0
25	20250103	193200	128474235	1994	1994	1994	1994	0
26	20250103	193100	128474235	1994	1994	1994	1994	0
27	20250103	193000	128474235	1994	1994	1994	1994	0
28	20250103	192900	128474235	1994	1994	1994	1994	0
29	20250103	192800	128474235	1994	1994	1994	1994	0
30	20250103	192700	128474235	1994	1994	1994	1994	0
31	20250103	192600	128474235	1994	1994	1994	1994	0
32	20250103	192500	128474235	1994	1994	1994	1994	261
33	20250103	192400	128474235	1994	1994	1994	1994	0
34	20250103	192300	128474235	1994	1994	1994	1994	0
35	20250103	192200	128474235	1994	1994	1994	1994	0
36	20250103	192100	128474235	1994	1994	1994	1994	0
37	20250103	192000	128474235	1994	1994	1994	1994	0
38	20250103	191900	128474235	1994	1994	1994	1994	0
39	20250103	191800	128474235	1994	1994	1994	1994	0
40	20250103	191700	128474235	1994	1994	1994	1994	0
41	20250103	191600	128474235	1994	1994	1994	1994	0
42	20250103	191500	128474235	1994	1994	1994	1994	0
43	20250103	191400	128474235	1994	1994	1994	1994	0
44	20250103	191300	128474235	1994	1994	1994	1994	0
45	20250103	191200	128474235	1994	1994	1994	1994	0
46	20250103	191100	128474235	1994	1994	1994	1994	0
47	20250103	191000	128474235	1994	1994	1994	1994	0
48	20250103	190900	128474235	1994	1994	1994	1994	0
49	20250103	190800	128474235	1994	1994	1994	1994	0
50	20250103	190700	128474235	1994	1994	1994	1994	0
51	20250103	190600	128474235	1994	1994	1994	1994	0
52	20250103	190500	128474235	1994	1994	1994	1994	0
53	20250103	190400	128474235	1994	1994	1994	1994	0
54	20250103	190300	128474235	1994	1994	1994	1994	0
55	20250103	190200	128474235	1994	1994	1994	1994	0
56	20250103	190100	128474235	1994	1994	1994	1994	0
57	20250103	190000	128474235	1994	1994	1994	1994	0
58	20250103	185900	128474235	1994	1994	1994	1994	0
59	20250103	185800	128474235	1994	1994	1994	1994	0
60	20250103	185700	128474235	1994	1994	1994	1994	0
61	20250103	185600	128474235	1994	1994	1994	1994	0
62	20250103	185500	128474235	1994	1994	1994	1994	261
63	20250103	185400	128474235	1994	1994	1994	1994	0
64	20250103	185300	128474235	1994	1994	1994	1994	0
65	20250103	185200	128474235	1994	1994	1994	1994	0
66	20250103	185100	128474235	1994	1994	1994	1994	0
67	20250103	185000	128474235	1994	1994	1994	1994	0
68	20250103	184900	128474235	1994	1994	1994	1994	0
69	20250103	184800	128474235	1994	1994	1994	1994	0
70	20250103	184700	128474235	1994	1994	1994	1994	0
71	20250103	184600	128474235	1994	1994	1994	1994	0
72	20250103	184500	128474235	1994	1994	1994	1994	0
73	20250103	184400	128474235	1994	1994	1994	1994	0
74	20250103	184300	128474235	1994	1994	1994	1994	0
75	20250103	184200	128474235	1994	1994	1994	1994	0
76	20250103	184100	128474235	1994	1994	1994	1994	0
77	20250103	184000	128474235	1994	1994	1994	1994	0
78	20250103	183900	128474235	1994	1994	1994	1994	0
79	20250103	183800	128474235	1994	1994	1994	1994	0
80	20250103	183700	128474235	1994	1994	1994	1994	0
81	20250103	183600	128474235	1994	1994	1994	1994	0
82	20250103	183500	128474235	1994	1994	1994	1994	0
83	20250103	183400	128474235	1994	1994	1994	1994	0
84	20250103	183300	128474235	1994	1994	1994	1994	0
85	20250103	183200	128474235	1994	1994	1994	1994	0
86	20250103	183100	128474235	1994	1994	1994	1994	0
87	20250103	183000	128474235	1994	1994	1994	1994	0
88	20250103	182900	128474235	1994	1994	1994	1994	0
89	20250103	182800	128474235	1994	1994	1994	1994	0
90	20250103	182700	128474235	1994	1994	1994	1994	0
91	20250103	182600	128474235	1994	1994	1994	1994	0
92	20250103	182500	128474235	1994	1994	1994	1994	261
93	20250103	182400	128474235	1994	1994	1994	1994	0
94	20250103	182300	128474235	1994	1994	1994	1994	0
95	20250103	182200	128474235	1994	1994	1994	1994	0
96	20250103	182100	128474235	1994	1994	1994	1994	0
97	20250103	182000	128474235	1994	1994	1994	1994	0
98	20250103	181900	128474235	1994	1994	1994	1994	0
99	20250103	181800	128474235	1994	1994	1994	1994	0
100	20250103	181700	128474235	1994	1994	1994	1994	0
101	20250103	181600	128474235	1994	1994	1994	1994	0
102	20250103	181500	128474235	1994	1994	1994	1994	0
103	20250103	181400	128474235	1994	1994	1994	1994	0
104	20250103	181300	128474235	1994	1994	1994	1994	0
105	20250103	181200	128474235	1994	1994	1994	1994	0
106	20250103	181100	128474235	1994	1994	1994	1994	0
107	20250103	181000	128474235	1994	1994	1994	1994	0
108	20250103	180900	128474235	1994	1994	1994	1994	0
109	20250103	180800	128474235	1994	1994	1994	1994	0
110	20250103	180700	128474235	1994	1994	1994	1994	0
111	20250103	180600	128474235	1994	1994	1994	1994	0
112	20250103	180500	128474235	1994	1994	1994	1994	0
113	20250103	180400	128474235	1994	1994	1994	1994	0
114	20250103	180300	128474235	1994	1994	1994	1994	0
115	20250103	180200	128474235	1994	1994	1994	1994	0
116	20250103	180100	128474235	1994	1994	1994	1994	0
117	20250103	180000	128474235	1994	1994	1994	1994	0
118	20250103	175900	128474235	1994	1994	1994	1994	0
119	20250103	175800	128474235	1994	1994	1994	1994	0
120	20250103	175700	128474235	1994	1994	1994	1994	0
121	20250103	175600	128474235	1994	1994	1994	1994	0
122	20250103	175500	128474235	1994	1994	1994	1994	261
123	20250103	175400	128474235	1994	1994	1994	1994	0
124	20250103	175300	128474235	1994	1994	1994	1994	0
125	20250103	175200	128474235	1994	1994	1994	1994	0
126	20250103	175100	128474235	1994	1994	1994	1994	0
127	20250103	175000	128474235	1994	1994	1994	1994	0
128	20250103	174900	128474235	1994	1994	1994	1994	0
129	20250103	174800	128474235	1994	1994	1994	1994	0
130	20250103	174700	128474235	1994	1994	1994	1994	0
131	20250103	174600	128474235	1994	1994	1994	1994	0
132	20250103	174500	128474235	1994	1994	1994	1994	0
133	20250103	174400	128474235	1994	1994	1994	1994	0
134	20250103	174300	128474235	1994	1994	1994	1994	0
135	20250103	174200	128474235	1994	1994	1994	1994	0
136	20250103	174100	128474235	1994	1994	1994	1994	0
137	20250103	174000	128474235	1994	1994	1994	1994	0
138	20250103	173900	128474235	1994	1994	1994	1994	0
139	20250103	173800	128474235	1994	1994	1994	1994	0
140	20250103	173700	128474235	1994	1994	1994	1994	0
141	20250103	173600	128474235	1994	1994	1994	1994	0
142	20250103	173500	128474235	1994	1994	1994	1994	0
143	20250103	173400	128474235	1994	1994	1994	1994	0
144	20250103	173300	128474235	1994	1994	1994	1994	0
145	20250103	173200	128474235	1994	1994	1994	1994	0
146	20250103	173100	128474235	1994	1994	1994	1994	0
147	20250103	173000	128474235	1994	1994	1994	1994	0
148	20250103	172900	128474235	1994	1994	1994	1994	0
149	20250103	172800	128474235	1994	1994	1994	1994	0
150	20250103	172700	128474235	1994	1994	1994	1994	0
151	20250103	172600	128474235	1994	1994	1994	1994	0
152	20250103	172500	128474235	1994	1994	1994	1994	261
153	20250103	172400	128474235	1994	1994	1994	1994	0
154	20250103	172300	128474235	1994	1994	1994	1994	0
155	20250103	172200	128474235	1994	1994	1994	1994	0
156	20250103	172100	128474235	1994	1994	1994	1994	0
157	20250103	172000	128474235	1994	1994	1994	1994	0
158	20250103	171900	128474235	1994	1994	1994	1994	0
159	20250103	171800	128474235	1994	1994	1994	1994	0
160	20250103	171700	128474235	1994	1994	1994	1994	0
161	20250103	171600	128474235	1994	1994	1994	1994	0
162	20250103	171500	128474235	1994	1994	1994	1994	0
163	20250103	171400	128474235	1994	1994	1994	1994	0
164	20250103	171300	128474235	1994	1994	1994	1994	0
165	20250103	171200	128474235	1994	1994	1994	1994	0
166	20250103	171100	128474235	1994	1994	1994	1994	0
167	20250103	171000	128474235	1994	1994	1994	1994	0
168	20250103	170900	128474235	1994	1994	1994	1994	0
169	20250103	170800	128474235	1994	1994	1994	1994	0
170	20250103	170700	128474235	1994	1994	1994	1994	0
171	20250103	170600	128474235	1994	1994	1994	1994	0
172	20250103	170500	128474235	1994	1994	1994	1994	0
173	20250103	170400	128474235	1994	1994	1994	1994	0
174	20250103	170300	128474235	1994	1994	1994	1994	0
175	20250103	170200	128474235	1994	1994	1994	1994	0
176	20250103	170100	128474235	1994	1994	1994	1994	0
177	20250103	170000	128474235	1994	1994	1994	1994	0
178	20250103	165900	128474235	1994	1994	1994	1994	0
179	20250103	165800	128474235	1994	1994	1994	1994	0
180	20250103	165700	128474235	1994	1994	1994	1994	0
181	20250103	165600	128474235	1994	1994	1994	1994	0
182	20250103	165500	128474235	1994	1994	1994	1994	261
183	20250103	165400	128474235	1994	1994	1994	1994	0
184	20250103	165300	128474235	1994	1994	1994	1994	0
185	20250103	165200	128474235	1994	1994	1994	1994	0
186	20250103	165100	128474235	1994	1994	1994	1994	0
187	20250103	165000	128474235	1994	1994	1994	1994	0
188	20250103	164900	128474235	1994	1994	1994	1994	0
189	20250103	164800	128474235	1994	1994	1994	1994	0
190	20250103	164700	128474235	1994	1994	1994	1994	0
191	20250103	164600	128474235	1994	1994	1994	1994	0
192	20250103	164500	128474235	1994	1994	1994	1994	0
193	20250103	164400	128474235	1994	1994	1994	1994	0
194	20250103	164300	128474235	1994	1994	1994	1994	0
195	20250103	164200	128474235	1994	1994	1994	1994	0
196	20250103	164100	128474235	1994	1994	1994	1994	0
197	20250103	164000	128474235	1994	1994	1994	1994	0
198	20250103	163900	128474235	1994	1994	1994	1994	0
199	20250103	163800	128474235	1994	1994	1994	1994	0
200	20250103	163700	128474235	1994	1994	1994	1994	0
201	20250103	163600	128474235	1994	1994	1994	1994	0
202	20250103	163500	128474235	1994	1994	1994	1994	0
203	20250103	163400	128474235	1994	1994	1994	1994	0
204	20250103	163300	128474235	1994	1994	1994	1994	0
205	20250103	163200	128474235	1994	1994	1994	1994	0
206	20250103	163100	128474235	1994	1994	1994	1994	0
207	20250103	163000	128474235	1994	1994	1994	1994	0
208	20250103	162900	128474235	1994	1994	1994	1994	0
209	20250103	162800	128474235	1994	1994	1994	1994	0
210	20250103	162700	128474235	1994	1994	1994	1994	0
211	20250103	162600	128474235	1994	1994	1994	1994	0
212	20250103	162500	128474235	1994	1994	1994	1994	261
213	20250103	162400	128474235	1994	1994	1994	1994	0
214	20250103	162300	128474235	1994	1994	1994	1994	0
215	20250103	162200	128474235	1994	1994	1994	1994	0
216	20250103	162100	128474235	1994	1994	1994	1994	0
217	20250103	162000	128474235	1994	1994	1994	1994	0
218	20250103	161900	128474235	1994	1994	1994	1994	0
219	20250103	161800	128474235	1994	1994	1994	1994	0
220	20250103	161700	128474235	1994	1994	1994	1994	0
221	20250103	161600	128474235	1994	1994	1994	1994	0
222	20250103	161500	128474235	1994	1994	1994	1994	0
223	20250103	161400	128474235	1994	1994	1994	1994	0
224	20250103	161300	128474235	1994	1994	1994	1994	0
225	20250103	161200	128474235	1994	1994	1994	1994	0
226	20250103	161100	128474235	1994	1994	1994	1994	0
227	20250103	161000	128474235	1994	1994	1994	1994	0
228	20250103	160900	128474235	1994	1994	1994	1994	0
229	20250103	160800	128474235	1994	1994	1994	1994	0
230	20250103	160700	128474235	1994	1994	1994	1994	0
231	20250103	160600	128474235	1994	1994	1994	1994	0
232	20250103	160500	128474235	1994	1994	1994	1994	0
233	20250103	160400	128474235	1994	1994	1994	1994	0
234	20250103	160300	128474235	1994	1994	1994	1994	0
235	20250103	160200	128474235	1994	1994	1994	1994	0
236	20250103	160100	128474235	1994	1994	1994	1994	0
237	20250103	160000	128474235	1994	1994	1994	1994	0
238	20250103	155900	128474235	1994	1994	1994	1994	0
239	20250103	155800	128474235	1994	1994	1994	1994	0
240	20250103	155700	128474235	1994	1994	1994	1994	0
241	20250103	155600	128474235	1994	1994	1994	1994	0
242	20250103	155500	128474235	1994	1994	1994	1994	261
243	20250103	155400	128474235	1994	1994	1994	1994	0
244	20250103	155300	128474235	1994	1994	1994	1994	0
245	20250103	155200	128474235	1994	1994	1994	1994	0
246	20250103	155100	128474235	1994	1994	1994	1994	0
247	20250103	155000	128474235	1994	1994	1994	1994	0
248	20250103	154900	128474235	1994	1994	1994	1994	0
249	20250103	154800	128474235	1994	1994	1994	1994	0
250	20250103	154700	128474235	1994	1994	1994	1994	0
251	20250103	154600	128474235	1994	1994	1994	1994	0
252	20250103	154500	128474235	1994	1994	1994	1994	0
253	20250103	154400	128474235	1994	1994	1994	1994	0
254	20250103	154300	128474235	1994	1994	1994	1994	0
255	20250103	154200	128474235	1994	1994	1994	1994	0
256	20250103	154100	128474235	1994	1994	1994	1994	0
257	20250103	154000	128474235	1994	1994	1994	1994	0
258	20250103	153900	128474235	1994	1994	1994	1994	0
259	20250103	153800	128474235	1994	1994	1994	1994	0
260	20250103	153700	128474235	1994	1994	1994	1994	0
261	20250103	153600	128474235	1994	1994	1994	1994	0
262	20250103	153500	128474235	1994	1994	1994	1994	0
263	20250103	153400	128474235	1994	1994	1994	1994	0
264	20250103	153300	128474235	1994	1994	1994	1994	0
265	20250103	153200	128474235	1994	1994	1994	1994	0
266	20250103	153100	128474235	1994	1994	1994	1994	0
267	20250103	153000	128474235	1994	1994	1994	1994	261
268	20250103	152900	127953801	2005	2005	2005	2005	0
269	20250103	152800	127953801	2005	2005	2005	2005	0
270	20250103	152700	127953801	2005	2005	2005	2005	0
271	20250103	152600	127953801	2005	2005	2005	2005	0
272	20250103	152500	127953801	2005	2005	2005	2005	0
273	20250103	152400	127953801	2005	2005	2005	2005	0
274	20250103	152300	127953801	2005	2005	2005	2005	0
275	20250103	152200	127953801	2005	2005	2005	2005	0
276	20250103	152100	127953801	2005	2005	2005	2005	0
277	20250103	152000	127953801	2005	2005	2005	2005	0
278	20250103	151900	127953801	2005	2005	2005	2005	5
279	20250103	151800	127943776	2005	2005	2005	2005	0
280	20250103	151700	127943776	2005	2005	2005	2005	0
281	20250103	151600	127943776	2005	2005	2005	2005	0
282	20250103	151500	127943776	2005	2005	2005	2005	0
283	20250103	151400	127943776	2005	2005	2005	2005	0
284	20250103	151300	127943776	2005	2005	2005	2005	0
285	20250103	151200	127943776	2005	2005	2005	2005	0
286	20250103	151100	127943776	2005	2005	2005	2005	1
287	20250103	151000	127941771	1995	1995	1995	1995	0
288	20250103	150900	127941771	1995	2000	2005	1995	49
289	20250103	150800	127843776	1998	1998	1998	1998	0
290	20250103	150700	127843776	1998	1998	1998	1998	4
291	20250103	150600	127835784	2000	2000	2000	2000	0
292	20250103	150500	127835784	2000	2000	2000	2000	0
293	20250103	150400	127835784	2000	2000	2000	2000	0
294	20250103	150300	127835784	2000	2000	2000	2000	0
295	20250103	150200	127835784	2000	2000	2000	2000	0
296	20250103	150100	127835784	2000	2000	2000	2000	0
297	20250103	150000	127835784	2000	2000	2000	2000	0
298	20250103	145900	127835784	2000	2000	2000	2000	0
299	20250103	145800	127835784	2000	2000	2000	2000	0
300	20250103	145700	127835784	2000	2000	2000	2000	0
301	20250103	145600	127835784	2000	2000	2000	2000	0
302	20250103	145500	127835784	2000	2000	2000	2000	0
303	20250103	145400	127835784	2000	2000	2000	2000	0
304	20250103	145300	127835784	2000	2000	2000	2000	0
305	20250103	145200	127835784	2000	2000	2000	2000	0
306	20250103	145100	127835784	2000	2000	2000	2000	0
307	20250103	145000	127835784	2000	2000	2000	2000	0
308	20250103	144900	127835784	2000	2000	2000	2000	0
309	20250103	144800	127835784	2000	2000	2000	2000	0
310	20250103	144700	127835784	2000	2000	2000	2000	0
311	20250103	144600	127835784	2000	2000	2000	2000	0
312	20250103	144500	127835784	2000	2000	2000	2000	0
313	20250103	144400	127835784	2000	2000	2000	2000	6
314	20250103	144300	127823784	2000	2000	2000	2000	0
315	20250103	144200	127823784	2000	2000	2000	2000	0
316	20250103	144100	127823784	2000	2000	2000	2000	0
317	20250103	144000	127823784	2000	2000	2000	2000	0
318	20250103	143900	127823784	2000	2000	2000	2000	0
319	20250103	143800	127823784	2000	2000	2000	2000	0
320	20250103	143700	127823784	2000	2000	2000	2000	0
321	20250103	143600	127823784	2000	2000	2000	2000	0
322	20250103	143500	127823784	2000	2000	2000	2000	0
323	20250103	143400	127823784	2000	2000	2000	2000	5
324	20250103	143300	127813784	2005	2005	2005	2005	0
325	20250103	143200	127813784	2005	2005	2005	2005	0
326	20250103	143100	127813784	2005	2005	2005	2005	0
327	20250103	143000	127813784	2005	2005	2005	2005	0
328	20250103	142900	127813784	2005	2005	2005	2005	0
329	20250103	142800	127813784	2005	2005	2005	2005	0
330	20250103	142700	127813784	2005	2005	2005	2005	0
331	20250103	142600	127813784	2005	2005	2005	2005	1
332	20250103	142500	127811779	1998	1998	1998	1998	0
333	20250103	142400	127811779	1998	1998	1998	1998	0
334	20250103	142300	127811779	1998	1998	1998	1998	0
335	20250103	142200	127811779	1998	1998	1998	1998	23
336	20250103	142100	127765825	1995	1995	1995	1995	0
337	20250103	142000	127765825	1995	1995	1995	1995	0
338	20250103	141900	127765825	1995	1995	1995	1995	0
339	20250103	141800	127765825	1995	1995	1995	1995	0
340	20250103	141700	127765825	1995	1995	1995	1995	311
341	20250103	141600	127145380	1995	1995	1995	1995	0
342	20250103	141500	127145380	1995	1995	1995	1995	0
343	20250103	141400	127145380	1995	1995	1995	1995	0
344	20250103	141300	127145380	1995	1995	1995	1995	0
345	20250103	141200	127145380	1995	1995	1995	1995	0
346	20250103	141100	127145380	1995	1995	1995	1995	0
347	20250103	141000	127145380	1995	1995	1995	1995	0
348	20250103	140900	127145380	1995	1995	1995	1995	0
349	20250103	140800	127145380	1995	1995	1995	1995	0
350	20250103	140700	127145380	1995	1995	1995	1995	22
351	20250103	140600	127101490	1995	1994	1995	1994	50
352	20250103	140500	127001785	1994	1994	1994	1994	0
353	20250103	140400	127001785	1994	1994	1994	1994	0
354	20250103	140300	127001785	1994	1994	1994	1994	0
355	20250103	140200	127001785	1994	1994	1994	1994	0
356	20250103	140100	127001785	1994	1994	1994	1994	0
357	20250103	140000	127001785	1994	1994	1995	1994	16
358	20250103	135900	126969880	1995	1995	1995	1995	0
359	20250103	135800	126969880	1995	1995	1995	1995	0
360	20250103	135700	126969880	1995	1995	1995	1995	0
361	20250103	135600	126969880	1995	1995	1995	1995	0
362	20250103	135500	126969880	1995	1995	1995	1995	0
363	20250103	135400	126969880	1995	1995	1995	1995	0
364	20250103	135300	126969880	1995	1995	1995	1995	0
365	20250103	135200	126969880	1995	1995	1995	1995	2
366	20250103	135100	126965890	1994	1994	1994	1994	0
367	20250103	135000	126965890	1994	1994	1994	1994	0
368	20250103	134900	126965890	1994	1994	1994	1994	0
369	20250103	134800	126965890	1994	1994	1994	1994	0
370	20250103	134700	126965890	1994	1994	1994	1994	0
371	20250103	134600	126965890	1994	1994	1994	1994	0
372	20250103	134500	126965890	1994	1994	1994	1994	0
373	20250103	134400	126965890	1994	1994	1994	1994	0
374	20250103	134300	126965890	1994	1994	1994	1994	0
375	20250103	134200	126965890	1994	1994	1994	1994	0
376	20250103	134100	126965890	1994	1994	1994	1994	0
377	20250103	134000	126965890	1994	1994	1994	1994	0
378	20250103	133900	126965890	1994	1994	1994	1994	0
379	20250103	133800	126965890	1994	1994	1994	1994	0
380	20250103	133700	126965890	1994	1994	1994	1994	1
381	20250103	133600	126963896	1999	1999	1999	1999	0
382	20250103	133500	126963896	1999	1999	1999	1999	0
383	20250103	133400	126963896	1999	1999	1999	1999	12
384	20250103	133300	126939908	1999	1999	1999	1999	0
385	20250103	133200	126939908	1999	1999	1999	1999	0
386	20250103	133100	126939908	1999	1999	1999	1999	0
387	20250103	133000	126939908	1999	1999	1999	1999	0
388	20250103	132900	126939908	1999	1999	1999	1999	2
389	20250103	132800	126935910	1999	1999	1999	1999	2
390	20250103	132700	126931912	2000	2000	2000	2000	0
391	20250103	132600	126931912	2000	2000	2000	2000	0
392	20250103	132500	126931912	2000	2000	2000	2000	0
393	20250103	132400	126931912	2000	2000	2000	2000	0
394	20250103	132300	126931912	2000	2000	2000	2000	5
395	20250103	132200	126921912	2005	2005	2005	2005	0
396	20250103	132100	126921912	2005	2005	2005	2005	0
397	20250103	132000	126921912	2005	2005	2005	2005	0
398	20250103	131900	126921912	2005	2005	2005	2005	0
399	20250103	131800	126921912	2005	2005	2005	2005	0
400	20250103	131700	126921912	2005	2005	2005	2005	0
401	20250103	131600	126921912	2005	2005	2005	2005	2
402	20250103	131500	126917902	1994	1994	1994	1994	35
403	20250103	131400	126848112	1994	1994	1994	1994	0
404	20250103	131300	126848112	1994	1994	1994	1994	0
405	20250103	131200	126848112	1994	1994	1994	1994	0
406	20250103	131100	126848112	1994	1994	1994	1994	10
407	20250103	131000	126828172	1994	1994	1994	1994	0
408	20250103	130900	126828172	1994	1994	1994	1994	5
409	20250103	130800	126818202	1993	1993	1993	1993	1
410	20250103	130700	126816209	1994	1994	1994	1994	0
411	20250103	130600	126816209	1994	1994	1994	1994	0
412	20250103	130500	126816209	1994	1994	1994	1994	0
413	20250103	130400	126816209	1994	1994	1994	1994	86
414	20250103	130300	126644725	1993	1993	1993	1993	0
415	20250103	130200	126644725	1993	1993	1993	1993	0
416	20250103	130100	126644725	1993	1993	1993	1993	0
417	20250103	130000	126644725	1993	1993	1993	1993	2
418	20250103	125900	126640739	1994	1994	1994	1994	0
419	20250103	125800	126640739	1994	1994	1994	1994	0
420	20250103	125700	126640739	1994	1994	1994	1994	7
421	20250103	125600	126626781	1994	1994	1994	1993	11
422	20250103	125500	126604851	1993	1993	1993	1993	0
423	20250103	125400	126604851	1993	1993	1993	1993	0
424	20250103	125300	126604851	1993	1993	1993	1993	0
425	20250103	125200	126604851	1993	1993	1993	1993	0
426	20250103	125100	126604851	1993	1993	1993	1993	0
427	20250103	125000	126604851	1993	1993	1993	1993	3
428	20250103	124900	126598872	1993	1993	1993	1993	0
429	20250103	124800	126598872	1993	1993	1993	1993	1
430	20250103	124700	126596879	1993	1993	1993	1993	0
431	20250103	124600	126596879	1993	1993	1993	1993	10
432	20250103	124500	126576949	2005	2005	2005	2005	0
433	20250103	124400	126576949	2005	1993	2005	1993	14
434	20250103	124300	126549035	1993	1993	1993	1993	0
435	20250103	124200	126549035	1993	1993	1993	1993	0
436	20250103	124100	126549035	1993	1993	1993	1993	0
437	20250103	124000	126549035	1993	1993	1993	1993	3
438	20250103	123900	126543056	2005	1994	2005	1994	157
439	20250103	123800	126229987	1994	1994	1994	1994	0
440	20250103	123700	126229987	1994	1994	1994	1994	15
441	20250103	123600	126200077	1993	1993	1993	1993	116
442	20250103	123500	125968889	1993	1993	1993	1993	0
443	20250103	123400	125968889	1993	1993	1993	1993	18
444	20250103	123300	125933015	1993	1993	1993	1993	0
445	20250103	123200	125933015	1993	1993	1993	1993	0
446	20250103	123100	125933015	1993	1993	1993	1993	0
447	20250103	123000	125933015	1993	1994	1994	1993	6
448	20250103	122900	125921053	2000	2000	2000	2000	4
449	20250103	122800	125913053	1993	1993	1993	1993	1
450	20250103	122700	125911060	1993	1993	1993	1993	0
451	20250103	122600	125911060	1993	1994	1994	1993	161
452	20250103	122500	125590036	1993	1993	1993	1993	0
453	20250103	122400	125590036	1993	1993	1993	1993	22
454	20250103	122300	125546190	2005	2005	2005	2005	0
455	20250103	122200	125546190	2005	2005	2005	2005	0
456	20250103	122100	125546190	2005	2005	2005	2005	1
457	20250103	122000	125544185	1993	1993	1993	1993	4
458	20250103	121900	125536213	2000	2000	2000	2000	0
459	20250103	121800	125536213	2000	2000	2000	2000	1
460	20250103	121700	125534213	2000	2000	2000	2000	0
461	20250103	121600	125534213	2000	2000	2000	2000	49
462	20250103	121500	125436213	2005	2005	2005	2005	0
463	20250103	121400	125436213	2005	1993	2005	1993	21
464	20250103	121300	125394348	2005	2005	2005	2005	0
465	20250103	121200	125394348	2005	2005	2005	2005	0
466	20250103	121100	125394348	2005	2005	2005	2005	3
467	20250103	121000	125388333	1993	1993	1993	1992	370
468	20250103	120900	124650928	1992	1992	1992	1992	0
469	20250103	120800	124650928	1992	1992	1992	1992	0
470	20250103	120700	124650928	1992	1992	1992	1992	0
471	20250103	120600	124650928	1992	1992	1992	1992	10
472	20250103	120500	124631008	1993	1993	1993	1993	0
473	20250103	120400	124631008	1993	1993	1993	1993	15
474	20250103	120300	124601113	1995	1995	1995	1995	2
475	20250103	120200	124597123	1995	1995	1995	1995	0
476	20250103	120100	124597123	1995	1995	1995	1995	11
477	20250103	120000	124575178	1992	1992	1992	1992	3
478	20250103	115900	124569202	1992	1992	1992	1992	0
479	20250103	115800	124569202	1992	1995	1995	1992	3
480	20250103	115700	124563220	1991	1991	1991	1991	0
481	20250103	115600	124563220	1991	1991	1991	1991	9
482	20250103	115500	124545301	1997	1997	1997	1997	0
483	20250103	115400	124545301	1997	1990	1997	1990	19
484	20250103	115300	124507484	1997	1997	1997	1997	0
485	20250103	115200	124507484	1997	1997	1997	1997	18
486	20250103	115100	124471538	1997	1990	1997	1990	10
487	20250103	115000	124451631	1990	1990	1990	1990	5
488	20250103	114900	124441681	1997	1995	1997	1995	25
489	20250103	114800	124391774	1995	1995	1995	1995	0
490	20250103	114700	124391774	1995	1995	1995	1995	41
491	20250103	114600	124309979	1995	1996	1996	1990	320
492	20250103	114500	123671320	1996	1996	1996	1996	0
493	20250103	114400	123671320	1996	1996	1996	1996	27
494	20250103	114300	123617428	1997	1997	1997	1997	0
495	20250103	114200	123617428	1997	1997	1997	1997	5
496	20250103	114100	123607443	1996	1997	1997	1996	19
497	20250103	114000	123569518	1996	1996	1996	1996	4
498	20250103	113900	123561534	1996	1996	1996	1996	0
499	20250103	113800	123561534	1996	1996	1996	1996	1
500	20250103	113700	123559538	1996	1996	1996	1996	1
501	20250103	113600	123557542	1996	1996	1996	1996	72
502	20250103	113500	123413830	1996	1996	1996	1996	0
503	20250103	113400	123413830	1996	1997	1997	1996	19
504	20250103	113300	123375905	1996	1996	1996	1996	55
505	20250103	113200	123266125	1990	1990	1990	1990	0
506	20250103	113100	123266125	1990	1990	1990	1990	20
507	20250103	113000	123226325	1990	1990	1990	1990	5
508	20250103	112900	123216375	1996	1996	1996	1996	0
509	20250103	112800	123216375	1996	1996	1996	1996	1
510	20250103	112700	123214379	1990	1990	1990	1990	9
511	20250103	112600	123196469	1990	1990	1990	1990	1
512	20250103	112500	123194479	1998	1998	1998	1998	1
513	20250103	112400	123192481	1989	1989	1989	1989	20
514	20250103	112300	123152701	1999	1999	1999	1999	50
515	20250103	112200	123052751	1999	1999	1999	1999	1
516	20250103	112100	123050752	1990	1990	1990	1990	20
517	20250103	112000	123010952	1989	1999	1999	1989	5
518	20250103	111900	123000997	1999	1999	1999	1999	0
519	20250103	111800	123000997	1999	1989	1999	1989	4
520	20250103	111700	122993021	1989	1989	1989	1989	0
521	20250103	111600	122993021	1989	1989	1989	1989	9
522	20250103	111500	122975120	2005	2005	2005	2005	0
523	20250103	111400	122975120	2005	1989	2005	1989	23
524	20250103	111300	122929357	1989	1989	1989	1989	0
525	20250103	111200	122929357	1989	1989	1989	1989	0
526	20250103	111100	122929357	1989	1989	1989	1989	20
527	20250103	111000	122889577	1989	1989	1989	1989	5
528	20250103	110900	122879632	1990	1990	1990	1990	0
529	20250103	110800	122879632	1990	1990	1990	1990	300
530	20250103	110700	122282632	1989	1989	1989	1989	0
531	20250103	110600	122282632	1989	1989	1989	1989	153
532	20250103	110500	121978315	1989	1989	1989	1989	0
533	20250103	110400	121978315	1989	1997	1997	1989	22
534	20250103	110300	121934549	1989	1989	1989	1989	1
535	20250103	110200	121932560	1990	1990	1990	1990	12
536	20250103	110100	121908680	1990	1990	1990	1990	10
537	20250103	110000	121888780	1989	1989	1989	1989	4
538	20250103	105900	121880824	1994	1996	1996	1990	16027
539	20250103	105800	89964742	1996	1996	1996	1996	1
540	20250103	105700	89962746	1996	1996	1996	1996	0
541	20250103	105600	89962746	1996	1997	1997	1996	14
542	20250103	105500	89934798	1997	1997	1997	1997	0
543	20250103	105400	89934798	1997	1997	1997	1997	18
544	20250103	105300	89898852	1998	1998	1998	1998	0
545	20250103	105200	89898852	1998	1998	1998	1998	0
546	20250103	105100	89898852	1998	1999	2000	1998	23
547	20250103	105000	89852891	1998	2000	2000	1998	4
548	20250103	104900	89844894	2000	2000	2000	2000	0
549	20250103	104800	89844894	2000	2000	2000	2000	0
550	20250103	104700	89844894	2000	2000	2000	2000	0
551	20250103	104600	89844894	2000	2005	2005	2000	6
552	20250103	104500	89832889	2005	2005	2005	2005	0
553	20250103	104400	89832889	2005	1995	2005	1995	23
554	20250103	104300	89786994	1995	1995	1995	1995	838
555	20250103	104200	88115184	1996	1998	1998	1996	11003
556	20250103	104100	66141778	1998	1998	1998	1998	20
557	20250103	104000	66101818	1998	2000	2000	1998	93
558	20250103	103900	65915826	1998	1998	1998	1998	0
559	20250103	103800	65915826	1998	1998	1998	1998	1
560	20250103	103700	65913828	2000	2000	2000	2000	0
561	20250103	103600	65913828	2000	1998	2000	1998	310
562	20250103	103500	65294134	1999	1999	1999	1999	0
563	20250103	103400	65294134	1999	1998	1999	1998	21
564	20250103	103300	65252175	1999	1999	1999	1999	5
565	20250103	103200	65242180	2000	2000	2000	2000	0
566	20250103	103100	65242180	2000	2000	2000	2000	19
567	20250103	103000	65204180	2000	2000	2000	2000	4
568	20250103	102900	65196180	2005	2005	2005	2005	0
569	20250103	102800	65196180	2005	2005	2005	2005	0
570	20250103	102700	65196180	2005	2005	2005	2005	0
571	20250103	102600	65196180	2005	2000	2005	2000	61
572	20250103	102500	65074175	2000	2000	2000	2000	0
573	20250103	102400	65074175	2000	2000	2000	2000	20
574	20250103	102300	65034175	1998	1998	1998	1998	0
575	20250103	102200	65034175	1998	1998	1998	1998	0
576	20250103	102100	65034175	1998	1998	1998	1998	18
577	20250103	102000	64998211	1998	1998	1998	1998	5
578	20250103	101900	64988221	2000	2000	2000	2000	0
579	20250103	101800	64988221	2000	2000	2000	2000	1
580	20250103	101700	64986221	2000	2000	2000	2000	1
581	20250103	101600	64984221	1998	2000	2000	1998	310
582	20250103	101500	64364341	2005	2005	2005	2005	0
583	20250103	101400	64364341	2005	1998	2005	1998	19
584	20250103	101300	64326372	1998	2005	2005	1998	25000
585	20250103	101200	14365490	2005	2005	2005	2005	0
586	20250103	101100	14365490	2005	2005	2005	2005	20
587	20250103	101000	14325390	2005	2005	2005	2005	4
588	20250103	100900	14317370	2015	2015	2015	2015	0
589	20250103	100800	14317370	2015	2015	2015	2015	0
590	20250103	100700	14317370	2015	2015	2015	2015	1
591	20250103	100600	14315355	2010	2010	2010	2010	9
592	20250103	100500	14297265	2015	2015	2015	2015	1
593	20250103	100400	14295250	2010	2000	2010	2000	26
594	20250103	100300	14243210	2000	2000	2000	2000	0
595	20250103	100200	14243210	2000	2000	2000	2000	0
596	20250103	100100	14243210	2000	1998	2000	1998	30
597	20250103	100000	14183254	1998	2000	2000	1998	2
598	20250103	095900	14179256	2015	2005	2015	2005	5
599	20250103	095800	14169221	2000	2000	2000	2000	1
600	20250103	095700	14167221	2000	2000	2000	2000	7
601	20250103	095600	14153221	1998	1998	1998	1997	314
602	20250103	095500	13525866	1997	1997	1997	1997	34
603	20250103	095400	13457968	1997	1997	1997	1997	7
604	20250103	095300	13443989	2000	2000	2000	2000	10
605	20250103	095200	13423989	2000	2000	2000	2000	0
606	20250103	095100	13423989	2000	2000	2005	2000	3
607	20250103	095000	13417984	1997	2000	2000	1997	7
608	20250103	094900	13403993	2000	2000	2000	2000	0
609	20250103	094800	13403993	2000	2000	2000	2000	574
610	20250103	094700	12255993	2005	2005	2005	2005	2
611	20250103	094600	12251983	2010	2030	2030	2010	3
612	20250103	094500	12245933	2030	2015	2035	2015	12
613	20250103	094400	12221643	2005	2005	2005	2005	20
614	20250103	094300	12181543	2000	2000	2000	2000	0
615	20250103	094200	12181543	2000	1998	2000	1998	4200
616	20250103	094100	3781561	1998	2000	2000	1998	12
617	20250103	094000	3757583	1998	1998	2000	1998	5
618	20250103	093900	3747591	1998	1998	1998	1998	187
619	20250103	093800	3373965	1998	1998	1998	1998	0
620	20250103	093700	3373965	1998	1998	1998	1998	19
621	20250103	093600	3336003	1998	1997	1998	1996	71
622	20250103	093500	3194223	2000	2000	2000	2000	0
623	20250103	093400	3194223	2000	1998	2000	1997	39
624	20250103	093300	3116306	1998	1998	1998	1998	0
625	20250103	093200	3116306	1998	1998	1998	1998	0
626	20250103	093100	3116306	1998	2000	2000	1998	123
627	20250103	093000	2870346	1998	1998	1998	1998	5
628	20250103	092900	2860356	2000	2000	2000	2000	0
629	20250103	092800	2860356	2000	2005	2010	1998	996
630	20250103	092700	868235	2005	2005	2005	2005	59
631	20250103	092600	749940	2000	2010	2010	2000	83
632	20250103	092500	583280	2015	2015	2015	2015	0
633	20250103	092400	583280	2015	2015	2015	2015	2
634	20250103	092300	579250	2015	2015	2015	2015	0
635	20250103	092200	579250	2015	2015	2015	2015	0
636	20250103	092100	579250	2015	2015	2015	2015	20
637	20250103	092000	538950	2015	2015	2015	2015	23
638	20250103	091900	492605	2015	2015	2015	2015	50
639	20250103	091800	391855	2020	2020	2020	2020	0
640	20250103	091700	391855	2020	2020	2020	2020	0
641	20250103	091600	391855	2020	2020	2020	2015	86
642	20250103	091500	218185	2020	2020	2020	2020	0
643	20250103	091400	218185	2020	2020	2020	2020	20
644	20250103	091300	177785	2020	2020	2020	2020	0
645	20250103	091200	177785	2020	2020	2020	2020	0
646	20250103	091100	177785	2020	2025	2025	2020	29
647	20250103	091000	119195	2020	2015	2020	2015	5
648	20250103	090900	109110	2015	2015	2015	2015	0
649	20250103	090800	109110	2015	2015	2015	2015	1
650	20250103	090700	107095	2020	2020	2020	2020	6
651	20250103	090600	94975	2020	2020	2020	2015	30
652	20250103	090500	34405	2020	2020	2020	2020	0
653	20250103	090400	34405	2020	2020	2020	2020	8
654	20250103	090300	18245	2040	2040	2040	2040	0
655	20250103	090200	18245	2040	2035	2040	2035	3
656	20250103	090100	12135	2035	2015	2035	2015	5
657	20250103	090000	2040	2040	2040	2040	2040	1