KissMeData/088910/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	200100	43522986	1985	1985	1985	1985	950
3	20250110	200000	43522986	1985	1985	1985	1985	0
4	20250110	195900	43522986	1985	1985	1985	1985	0
5	20250110	195800	43522986	1985	1985	1985	1985	0
6	20250110	195700	43522986	1985	1985	1985	1985	0
7	20250110	195600	43522986	1985	1985	1985	1985	0
8	20250110	195500	43522986	1985	1985	1985	1985	0
9	20250110	195400	43522986	1985	1985	1985	1985	0
10	20250110	195300	43522986	1985	1985	1985	1985	0
11	20250110	195200	43522986	1985	1985	1985	1985	0
12	20250110	195100	43522986	1985	1985	1985	1985	0
13	20250110	195000	43522986	1985	1985	1985	1985	0
14	20250110	194900	43522986	1985	1985	1985	1985	0
15	20250110	194800	43522986	1985	1985	1985	1985	0
16	20250110	194700	43522986	1985	1985	1985	1985	0
17	20250110	194600	43522986	1985	1985	1985	1985	0
18	20250110	194500	43522986	1985	1985	1985	1985	0
19	20250110	194400	43522986	1985	1985	1985	1985	0
20	20250110	194300	43522986	1985	1985	1985	1985	0
21	20250110	194200	43522986	1985	1985	1985	1985	0
22	20250110	194100	43522986	1985	1985	1985	1985	0
23	20250110	194000	43522986	1985	1985	1985	1985	0
24	20250110	193900	43522986	1985	1985	1985	1985	0
25	20250110	193800	43522986	1985	1985	1985	1985	0
26	20250110	193700	43522986	1985	1985	1985	1985	0
27	20250110	193600	43522986	1985	1985	1985	1985	0
28	20250110	193500	43522986	1985	1985	1985	1985	0
29	20250110	193400	43522986	1985	1985	1985	1985	0
30	20250110	193300	43522986	1985	1985	1985	1985	0
31	20250110	193200	43522986	1985	1985	1985	1985	0
32	20250110	193100	43522986	1985	1985	1985	1985	950
33	20250110	193000	43522986	1985	1985	1985	1985	0
34	20250110	192900	43522986	1985	1985	1985	1985	0
35	20250110	192800	43522986	1985	1985	1985	1985	0
36	20250110	192700	43522986	1985	1985	1985	1985	0
37	20250110	192600	43522986	1985	1985	1985	1985	0
38	20250110	192500	43522986	1985	1985	1985	1985	0
39	20250110	192400	43522986	1985	1985	1985	1985	0
40	20250110	192300	43522986	1985	1985	1985	1985	0
41	20250110	192200	43522986	1985	1985	1985	1985	0
42	20250110	192100	43522986	1985	1985	1985	1985	0
43	20250110	192000	43522986	1985	1985	1985	1985	0
44	20250110	191900	43522986	1985	1985	1985	1985	0
45	20250110	191800	43522986	1985	1985	1985	1985	0
46	20250110	191700	43522986	1985	1985	1985	1985	0
47	20250110	191600	43522986	1985	1985	1985	1985	0
48	20250110	191500	43522986	1985	1985	1985	1985	0
49	20250110	191400	43522986	1985	1985	1985	1985	0
50	20250110	191300	43522986	1985	1985	1985	1985	0
51	20250110	191200	43522986	1985	1985	1985	1985	0
52	20250110	191100	43522986	1985	1985	1985	1985	0
53	20250110	191000	43522986	1985	1985	1985	1985	0
54	20250110	190900	43522986	1985	1985	1985	1985	0
55	20250110	190800	43522986	1985	1985	1985	1985	0
56	20250110	190700	43522986	1985	1985	1985	1985	0
57	20250110	190600	43522986	1985	1985	1985	1985	0
58	20250110	190500	43522986	1985	1985	1985	1985	0
59	20250110	190400	43522986	1985	1985	1985	1985	0
60	20250110	190300	43522986	1985	1985	1985	1985	0
61	20250110	190200	43522986	1985	1985	1985	1985	0
62	20250110	190100	43522986	1985	1985	1985	1985	950
63	20250110	190000	43522986	1985	1985	1985	1985	0
64	20250110	185900	43522986	1985	1985	1985	1985	0
65	20250110	185800	43522986	1985	1985	1985	1985	0
66	20250110	185700	43522986	1985	1985	1985	1985	0
67	20250110	185600	43522986	1985	1985	1985	1985	0
68	20250110	185500	43522986	1985	1985	1985	1985	0
69	20250110	185400	43522986	1985	1985	1985	1985	0
70	20250110	185300	43522986	1985	1985	1985	1985	0
71	20250110	185200	43522986	1985	1985	1985	1985	0
72	20250110	185100	43522986	1985	1985	1985	1985	0
73	20250110	185000	43522986	1985	1985	1985	1985	0
74	20250110	184900	43522986	1985	1985	1985	1985	0
75	20250110	184800	43522986	1985	1985	1985	1985	0
76	20250110	184700	43522986	1985	1985	1985	1985	0
77	20250110	184600	43522986	1985	1985	1985	1985	0
78	20250110	184500	43522986	1985	1985	1985	1985	0
79	20250110	184400	43522986	1985	1985	1985	1985	0
80	20250110	184300	43522986	1985	1985	1985	1985	0
81	20250110	184200	43522986	1985	1985	1985	1985	0
82	20250110	184100	43522986	1985	1985	1985	1985	0
83	20250110	184000	43522986	1985	1985	1985	1985	0
84	20250110	183900	43522986	1985	1985	1985	1985	0
85	20250110	183800	43522986	1985	1985	1985	1985	0
86	20250110	183700	43522986	1985	1985	1985	1985	0
87	20250110	183600	43522986	1985	1985	1985	1985	0
88	20250110	183500	43522986	1985	1985	1985	1985	0
89	20250110	183400	43522986	1985	1985	1985	1985	0
90	20250110	183300	43522986	1985	1985	1985	1985	0
91	20250110	183200	43522986	1985	1985	1985	1985	0
92	20250110	183100	43522986	1985	1985	1985	1985	950
93	20250110	183000	43522986	1985	1985	1985	1985	0
94	20250110	182900	43522986	1985	1985	1985	1985	0
95	20250110	182800	43522986	1985	1985	1985	1985	0
96	20250110	182700	43522986	1985	1985	1985	1985	0
97	20250110	182600	43522986	1985	1985	1985	1985	0
98	20250110	182500	43522986	1985	1985	1985	1985	0
99	20250110	182400	43522986	1985	1985	1985	1985	0
100	20250110	182300	43522986	1985	1985	1985	1985	0
101	20250110	182200	43522986	1985	1985	1985	1985	0
102	20250110	182100	43522986	1985	1985	1985	1985	0
103	20250110	182000	43522986	1985	1985	1985	1985	0
104	20250110	181900	43522986	1985	1985	1985	1985	0
105	20250110	181800	43522986	1985	1985	1985	1985	0
106	20250110	181700	43522986	1985	1985	1985	1985	0
107	20250110	181600	43522986	1985	1985	1985	1985	0
108	20250110	181500	43522986	1985	1985	1985	1985	0
109	20250110	181400	43522986	1985	1985	1985	1985	0
110	20250110	181300	43522986	1985	1985	1985	1985	0
111	20250110	181200	43522986	1985	1985	1985	1985	0
112	20250110	181100	43522986	1985	1985	1985	1985	0
113	20250110	181000	43522986	1985	1985	1985	1985	0
114	20250110	180900	43522986	1985	1985	1985	1985	0
115	20250110	180800	43522986	1985	1985	1985	1985	0
116	20250110	180700	43522986	1985	1985	1985	1985	0
117	20250110	180600	43522986	1985	1985	1985	1985	0
118	20250110	180500	43522986	1985	1985	1985	1985	0
119	20250110	180400	43522986	1985	1985	1985	1985	0
120	20250110	180300	43522986	1985	1985	1985	1985	0
121	20250110	180200	43522986	1985	1985	1985	1985	0
122	20250110	180100	43522986	1985	1985	1985	1985	950
123	20250110	180000	43522986	1985	1985	1985	1985	0
124	20250110	175900	43522986	1985	1985	1985	1985	0
125	20250110	175800	43522986	1985	1985	1985	1985	0
126	20250110	175700	43522986	1985	1985	1985	1985	0
127	20250110	175600	43522986	1985	1985	1985	1985	0
128	20250110	175500	43522986	1985	1985	1985	1985	0
129	20250110	175400	43522986	1985	1985	1985	1985	0
130	20250110	175300	43522986	1985	1985	1985	1985	0
131	20250110	175200	43522986	1985	1985	1985	1985	0
132	20250110	175100	43522986	1985	1985	1985	1985	0
133	20250110	175000	43522986	1985	1985	1985	1985	0
134	20250110	174900	43522986	1985	1985	1985	1985	0
135	20250110	174800	43522986	1985	1985	1985	1985	0
136	20250110	174700	43522986	1985	1985	1985	1985	0
137	20250110	174600	43522986	1985	1985	1985	1985	0
138	20250110	174500	43522986	1985	1985	1985	1985	0
139	20250110	174400	43522986	1985	1985	1985	1985	0
140	20250110	174300	43522986	1985	1985	1985	1985	0
141	20250110	174200	43522986	1985	1985	1985	1985	0
142	20250110	174100	43522986	1985	1985	1985	1985	0
143	20250110	174000	43522986	1985	1985	1985	1985	0
144	20250110	173900	43522986	1985	1985	1985	1985	0
145	20250110	173800	43522986	1985	1985	1985	1985	0
146	20250110	173700	43522986	1985	1985	1985	1985	0
147	20250110	173600	43522986	1985	1985	1985	1985	0
148	20250110	173500	43522986	1985	1985	1985	1985	0
149	20250110	173400	43522986	1985	1985	1985	1985	0
150	20250110	173300	43522986	1985	1985	1985	1985	0
151	20250110	173200	43522986	1985	1985	1985	1985	0
152	20250110	173100	43522986	1985	1985	1985	1985	950
153	20250110	173000	43522986	1985	1985	1985	1985	0
154	20250110	172900	43522986	1985	1985	1985	1985	0
155	20250110	172800	43522986	1985	1985	1985	1985	0
156	20250110	172700	43522986	1985	1985	1985	1985	0
157	20250110	172600	43522986	1985	1985	1985	1985	0
158	20250110	172500	43522986	1985	1985	1985	1985	0
159	20250110	172400	43522986	1985	1985	1985	1985	0
160	20250110	172300	43522986	1985	1985	1985	1985	0
161	20250110	172200	43522986	1985	1985	1985	1985	0
162	20250110	172100	43522986	1985	1985	1985	1985	0
163	20250110	172000	43522986	1985	1985	1985	1985	0
164	20250110	171900	43522986	1985	1985	1985	1985	0
165	20250110	171800	43522986	1985	1985	1985	1985	0
166	20250110	171700	43522986	1985	1985	1985	1985	0
167	20250110	171600	43522986	1985	1985	1985	1985	0
168	20250110	171500	43522986	1985	1985	1985	1985	0
169	20250110	171400	43522986	1985	1985	1985	1985	0
170	20250110	171300	43522986	1985	1985	1985	1985	0
171	20250110	171200	43522986	1985	1985	1985	1985	0
172	20250110	171100	43522986	1985	1985	1985	1985	0
173	20250110	171000	43522986	1985	1985	1985	1985	0
174	20250110	170900	43522986	1985	1985	1985	1985	0
175	20250110	170800	43522986	1985	1985	1985	1985	0
176	20250110	170700	43522986	1985	1985	1985	1985	0
177	20250110	170600	43522986	1985	1985	1985	1985	0
178	20250110	170500	43522986	1985	1985	1985	1985	0
179	20250110	170400	43522986	1985	1985	1985	1985	0
180	20250110	170300	43522986	1985	1985	1985	1985	0
181	20250110	170200	43522986	1985	1985	1985	1985	0
182	20250110	170100	43522986	1985	1985	1985	1985	950
183	20250110	170000	43522986	1985	1985	1985	1985	0
184	20250110	165900	43522986	1985	1985	1985	1985	0
185	20250110	165800	43522986	1985	1985	1985	1985	0
186	20250110	165700	43522986	1985	1985	1985	1985	0
187	20250110	165600	43522986	1985	1985	1985	1985	0
188	20250110	165500	43522986	1985	1985	1985	1985	0
189	20250110	165400	43522986	1985	1985	1985	1985	0
190	20250110	165300	43522986	1985	1985	1985	1985	0
191	20250110	165200	43522986	1985	1985	1985	1985	0
192	20250110	165100	43522986	1985	1985	1985	1985	0
193	20250110	165000	43522986	1985	1985	1985	1985	0
194	20250110	164900	43522986	1985	1985	1985	1985	0
195	20250110	164800	43522986	1985	1985	1985	1985	0
196	20250110	164700	43522986	1985	1985	1985	1985	0
197	20250110	164600	43522986	1985	1985	1985	1985	0
198	20250110	164500	43522986	1985	1985	1985	1985	0
199	20250110	164400	43522986	1985	1985	1985	1985	0
200	20250110	164300	43522986	1985	1985	1985	1985	0
201	20250110	164200	43522986	1985	1985	1985	1985	0
202	20250110	164100	43522986	1985	1985	1985	1985	0
203	20250110	164000	43522986	1985	1985	1985	1985	0
204	20250110	163900	43522986	1985	1985	1985	1985	0
205	20250110	163800	43522986	1985	1985	1985	1985	0
206	20250110	163700	43522986	1985	1985	1985	1985	0
207	20250110	163600	43522986	1985	1985	1985	1985	0
208	20250110	163500	43522986	1985	1985	1985	1985	0
209	20250110	163400	43522986	1985	1985	1985	1985	0
210	20250110	163300	43522986	1985	1985	1985	1985	0
211	20250110	163200	43522986	1985	1985	1985	1985	0
212	20250110	163100	43522986	1985	1985	1985	1985	950
213	20250110	163000	43522986	1985	1985	1985	1985	0
214	20250110	162900	43522986	1985	1985	1985	1985	0
215	20250110	162800	43522986	1985	1985	1985	1985	0
216	20250110	162700	43522986	1985	1985	1985	1985	0
217	20250110	162600	43522986	1985	1985	1985	1985	0
218	20250110	162500	43522986	1985	1985	1985	1985	0
219	20250110	162400	43522986	1985	1985	1985	1985	0
220	20250110	162300	43522986	1985	1985	1985	1985	0
221	20250110	162200	43522986	1985	1985	1985	1985	0
222	20250110	162100	43522986	1985	1985	1985	1985	0
223	20250110	162000	43522986	1985	1985	1985	1985	0
224	20250110	161900	43522986	1985	1985	1985	1985	0
225	20250110	161800	43522986	1985	1985	1985	1985	0
226	20250110	161700	43522986	1985	1985	1985	1985	0
227	20250110	161600	43522986	1985	1985	1985	1985	0
228	20250110	161500	43522986	1985	1985	1985	1985	0
229	20250110	161400	43522986	1985	1985	1985	1985	0
230	20250110	161300	43522986	1985	1985	1985	1985	0
231	20250110	161200	43522986	1985	1985	1985	1985	0
232	20250110	161100	43522986	1985	1985	1985	1985	0
233	20250110	161000	43522986	1985	1985	1985	1985	0
234	20250110	160900	43522986	1985	1985	1985	1985	0
235	20250110	160800	43522986	1985	1985	1985	1985	0
236	20250110	160700	43522986	1985	1985	1985	1985	0
237	20250110	160600	43522986	1985	1985	1985	1985	0
238	20250110	160500	43522986	1985	1985	1985	1985	0
239	20250110	160400	43522986	1985	1985	1985	1985	0
240	20250110	160300	43522986	1985	1985	1985	1985	0
241	20250110	160200	43522986	1985	1985	1985	1985	0
242	20250110	160100	43522986	1985	1985	1985	1985	950
243	20250110	160000	43522986	1985	1985	1985	1985	0
244	20250110	155900	43522986	1985	1985	1985	1985	0
245	20250110	155800	43522986	1985	1985	1985	1985	0
246	20250110	155700	43522986	1985	1985	1985	1985	0
247	20250110	155600	43522986	1985	1985	1985	1985	0
248	20250110	155500	43522986	1985	1985	1985	1985	0
249	20250110	155400	43522986	1985	1985	1985	1985	0
250	20250110	155300	43522986	1985	1985	1985	1985	0
251	20250110	155200	43522986	1985	1985	1985	1985	0
252	20250110	155100	43522986	1985	1985	1985	1985	0
253	20250110	155000	43522986	1985	1985	1985	1985	0
254	20250110	154900	43522986	1985	1985	1985	1985	0
255	20250110	154800	43522986	1985	1985	1985	1985	0
256	20250110	154700	43522986	1985	1985	1985	1985	0
257	20250110	154600	43522986	1985	1985	1985	1985	0
258	20250110	154500	43522986	1985	1985	1985	1985	0
259	20250110	154400	43522986	1985	1985	1985	1985	0
260	20250110	154300	43522986	1985	1985	1985	1985	0
261	20250110	154200	43522986	1985	1985	1985	1985	0
262	20250110	154100	43522986	1985	1985	1985	1985	0
263	20250110	154000	43522986	1985	1985	1985	1985	0
264	20250110	153900	43522986	1985	1985	1985	1985	0
265	20250110	153800	43522986	1985	1985	1985	1985	0
266	20250110	153700	43522986	1985	1985	1985	1985	0
267	20250110	153600	43522986	1985	1985	1985	1985	0
268	20250110	153500	43522986	1985	1985	1985	1985	0
269	20250110	153400	43522986	1985	1985	1985	1985	0
270	20250110	153300	43522986	1985	1985	1985	1985	0
271	20250110	153200	43522986	1985	1985	1985	1985	0
272	20250110	153100	43522986	1985	1985	1985	1985	950
273	20250110	153000	43522986	1985	1985	1985	1985	950
274	20250110	152900	41637236	1985	1985	1985	1985	0
275	20250110	152800	41637236	1985	1985	1985	1985	0
276	20250110	152700	41637236	1985	1985	1985	1985	0
277	20250110	152600	41637236	1985	1985	1985	1985	0
278	20250110	152500	41637236	1985	1985	1985	1985	0
279	20250110	152400	41637236	1985	1985	1985	1985	0
280	20250110	152300	41637236	1985	1985	1985	1985	0
281	20250110	152200	41637236	1985	1985	1985	1985	0
282	20250110	152100	41637236	1985	1985	1985	1985	0
283	20250110	152000	41637236	1985	1985	1985	1985	0
284	20250110	151900	41637236	1985	1985	1985	1985	0
285	20250110	151800	41637236	1985	1985	1985	1985	0
286	20250110	151700	41637236	1985	1985	1985	1985	0
287	20250110	151600	41637236	1985	1985	1985	1985	0
288	20250110	151500	41637236	1985	1985	1985	1985	0
289	20250110	151400	41637236	1985	1985	1985	1985	0
290	20250110	151300	41637236	1985	1985	1985	1985	0
291	20250110	151200	41637236	1985	1985	1985	1985	0
292	20250110	151100	41637236	1985	1985	1985	1985	0
293	20250110	151000	41637236	1985	1985	1985	1985	0
294	20250110	150900	41637236	1985	1985	1985	1985	0
295	20250110	150800	41637236	1985	1985	1985	1985	0
296	20250110	150700	41637236	1985	1985	1985	1985	0
297	20250110	150600	41637236	1985	1985	1985	1985	0
298	20250110	150500	41637236	1985	1985	1985	1985	0
299	20250110	150400	41637236	1985	1985	1985	1985	0
300	20250110	150300	41637236	1985	1985	1985	1985	1
301	20250110	150200	41635251	1985	1985	1985	1985	0
302	20250110	150100	41635251	1985	1985	1985	1985	0
303	20250110	150000	41635251	1985	1985	1985	1985	0
304	20250110	145900	41635251	1985	1985	1985	1985	0
305	20250110	145800	41635251	1985	1985	1985	1985	0
306	20250110	145700	41635251	1985	1985	1985	1985	0
307	20250110	145600	41635251	1985	1985	1985	1985	0
308	20250110	145500	41635251	1985	1985	1985	1985	0
309	20250110	145400	41635251	1985	1985	1985	1985	0
310	20250110	145300	41635251	1985	1985	1985	1985	0
311	20250110	145200	41635251	1985	1985	1985	1985	0
312	20250110	145100	41635251	1985	1985	1985	1985	543
313	20250110	145000	40557396	1985	1985	1985	1985	0
314	20250110	144900	40557396	1985	1985	1985	1985	0
315	20250110	144800	40557396	1985	1985	1985	1985	0
316	20250110	144700	40557396	1985	1985	1985	1985	0
317	20250110	144600	40557396	1985	1985	1985	1985	0
318	20250110	144500	40557396	1985	1985	1985	1985	0
319	20250110	144400	40557396	1985	1985	1985	1985	0
320	20250110	144300	40557396	1985	1985	1985	1985	0
321	20250110	144200	40557396	1985	1985	1985	1985	0
322	20250110	144100	40557396	1985	1985	1985	1985	0
323	20250110	144000	40557396	1985	1985	1985	1985	0
324	20250110	143900	40557396	1985	1985	1985	1985	0
325	20250110	143800	40557396	1985	1985	1985	1985	0
326	20250110	143700	40557396	1985	1985	1985	1985	0
327	20250110	143600	40557396	1985	1985	1985	1985	0
328	20250110	143500	40557396	1985	1985	1985	1985	0
329	20250110	143400	40557396	1985	1985	1985	1985	0
330	20250110	143300	40557396	1985	1985	1985	1985	0
331	20250110	143200	40557396	1985	1985	1985	1985	0
332	20250110	143100	40557396	1985	1985	1985	1985	0
333	20250110	143000	40557396	1985	1985	1985	1985	0
334	20250110	142900	40557396	1985	1985	1985	1985	0
335	20250110	142800	40557396	1985	1985	1985	1985	0
336	20250110	142700	40557396	1985	1985	1985	1985	0
337	20250110	142600	40557396	1985	1985	1985	1985	0
338	20250110	142500	40557396	1985	1985	1985	1985	0
339	20250110	142400	40557396	1985	1985	1985	1985	0
340	20250110	142300	40557396	1985	1985	1985	1985	0
341	20250110	142200	40557396	1985	1985	1985	1985	0
342	20250110	142100	40557396	1985	1985	1985	1985	0
343	20250110	142000	40557396	1985	1985	1985	1985	0
344	20250110	141900	40557396	1985	1985	1985	1985	0
345	20250110	141800	40557396	1985	1985	1985	1985	0
346	20250110	141700	40557396	1985	1985	1985	1985	0
347	20250110	141600	40557396	1985	1985	1985	1985	0
348	20250110	141500	40557396	1985	1985	1985	1985	0
349	20250110	141400	40557396	1985	1985	1985	1985	0
350	20250110	141300	40557396	1985	1985	1985	1985	0
351	20250110	141200	40557396	1985	1985	1985	1985	0
352	20250110	141100	40557396	1985	1985	1985	1985	0
353	20250110	141000	40557396	1985	1985	1985	1985	0
354	20250110	140900	40557396	1985	1985	1985	1985	0
355	20250110	140800	40557396	1985	1985	1985	1985	32
356	20250110	140700	40493876	1985	1985	1985	1985	0
357	20250110	140600	40493876	1985	1985	1985	1985	0
358	20250110	140500	40493876	1985	1985	1985	1985	52
359	20250110	140400	40390656	1983	1983	1983	1983	0
360	20250110	140300	40390656	1983	1983	1983	1983	0
361	20250110	140200	40390656	1983	1983	1983	1983	0
362	20250110	140100	40390656	1983	1983	1983	1983	0
363	20250110	140000	40390656	1983	1983	1983	1983	0
364	20250110	135900	40390656	1983	1983	1983	1983	0
365	20250110	135800	40390656	1983	1983	1983	1983	0
366	20250110	135700	40390656	1983	1983	1983	1983	0
367	20250110	135600	40390656	1983	1983	1983	1983	0
368	20250110	135500	40390656	1983	1983	1983	1983	0
369	20250110	135400	40390656	1983	1983	1983	1983	0
370	20250110	135300	40390656	1983	1983	1983	1983	0
371	20250110	135200	40390656	1983	1983	1983	1983	0
372	20250110	135100	40390656	1983	1983	1983	1983	0
373	20250110	135000	40390656	1983	1983	1983	1983	0
374	20250110	134900	40390656	1983	1983	1983	1983	0
375	20250110	134800	40390656	1983	1983	1983	1983	0
376	20250110	134700	40390656	1983	1983	1983	1983	0
377	20250110	134600	40390656	1983	1983	1983	1983	0
378	20250110	134500	40390656	1983	1983	1983	1983	0
379	20250110	134400	40390656	1983	1983	1983	1983	1
380	20250110	134300	40388673	1982	1982	1982	1982	0
381	20250110	134200	40388673	1982	1982	1982	1982	0
382	20250110	134100	40388673	1982	1982	1982	1982	0
383	20250110	134000	40388673	1982	1982	1982	1982	0
384	20250110	133900	40388673	1982	1982	1982	1982	0
385	20250110	133800	40388673	1982	1982	1982	1982	0
386	20250110	133700	40388673	1982	1982	1982	1982	0
387	20250110	133600	40388673	1982	1982	1982	1982	0
388	20250110	133500	40388673	1982	1982	1982	1982	0
389	20250110	133400	40388673	1982	1982	1982	1982	0
390	20250110	133300	40388673	1982	1982	1982	1982	0
391	20250110	133200	40388673	1982	1982	1982	1982	0
392	20250110	133100	40388673	1982	1982	1982	1982	0
393	20250110	133000	40388673	1982	1982	1982	1982	0
394	20250110	132900	40388673	1982	1982	1982	1982	0
395	20250110	132800	40388673	1982	1982	1982	1982	0
396	20250110	132700	40388673	1982	1982	1982	1982	0
397	20250110	132600	40388673	1982	1982	1982	1982	0
398	20250110	132500	40388673	1982	1982	1982	1982	0
399	20250110	132400	40388673	1982	1982	1982	1982	0
400	20250110	132300	40388673	1982	1982	1982	1982	0
401	20250110	132200	40388673	1982	1982	1982	1982	0
402	20250110	132100	40388673	1982	1982	1982	1982	0
403	20250110	132000	40388673	1982	1982	1982	1982	0
404	20250110	131900	40388673	1982	1982	1982	1982	0
405	20250110	131800	40388673	1982	1982	1982	1982	0
406	20250110	131700	40388673	1982	1982	1982	1982	0
407	20250110	131600	40388673	1982	1982	1982	1982	0
408	20250110	131500	40388673	1982	1982	1982	1982	0
409	20250110	131400	40388673	1982	1982	1982	1982	0
410	20250110	131300	40388673	1982	1982	1982	1982	0
411	20250110	131200	40388673	1982	1982	1982	1982	0
412	20250110	131100	40388673	1982	1982	1982	1982	0
413	20250110	131000	40388673	1982	1982	1982	1982	0
414	20250110	130900	40388673	1982	1982	1982	1982	0
415	20250110	130800	40388673	1982	1982	1982	1982	0
416	20250110	130700	40388673	1982	1982	1982	1982	0
417	20250110	130600	40388673	1982	1982	1982	1982	0
418	20250110	130500	40388673	1982	1982	1982	1982	0
419	20250110	130400	40388673	1982	1982	1982	1982	0
420	20250110	130300	40388673	1982	1982	1982	1982	0
421	20250110	130200	40388673	1982	1982	1982	1982	0
422	20250110	130100	40388673	1982	1982	1982	1982	1
423	20250110	130000	40386691	1982	1982	1982	1982	0
424	20250110	125900	40386691	1982	1982	1982	1982	0
425	20250110	125800	40386691	1982	1982	1982	1982	0
426	20250110	125700	40386691	1982	1982	1982	1982	0
427	20250110	125600	40386691	1982	1982	1982	1982	0
428	20250110	125500	40386691	1982	1982	1982	1982	0
429	20250110	125400	40386691	1982	1982	1982	1982	0
430	20250110	125300	40386691	1982	1982	1982	1982	0
431	20250110	125200	40386691	1982	1982	1982	1982	0
432	20250110	125100	40386691	1982	1982	1982	1982	35
433	20250110	125000	40317321	1982	1982	1982	1982	0
434	20250110	124900	40317321	1982	1982	1982	1982	0
435	20250110	124800	40317321	1982	1982	1982	1982	0
436	20250110	124700	40317321	1982	1982	1982	1982	0
437	20250110	124600	40317321	1982	1982	1982	1982	0
438	20250110	124500	40317321	1982	1982	1982	1982	0
439	20250110	124400	40317321	1982	1982	1982	1982	0
440	20250110	124300	40317321	1982	1982	1982	1982	0
441	20250110	124200	40317321	1982	1982	1982	1982	0
442	20250110	124100	40317321	1982	1982	1982	1982	0
443	20250110	124000	40317321	1982	1982	1982	1982	0
444	20250110	123900	40317321	1982	1982	1982	1982	0
445	20250110	123800	40317321	1982	1982	1982	1982	0
446	20250110	123700	40317321	1982	1982	1982	1982	0
447	20250110	123600	40317321	1982	1982	1982	1982	0
448	20250110	123500	40317321	1982	1982	1982	1982	0
449	20250110	123400	40317321	1982	1982	1982	1982	0
450	20250110	123300	40317321	1982	1984	1984	1982	850
451	20250110	123200	38632229	1981	1981	1981	1981	0
452	20250110	123100	38632229	1981	1981	1981	1981	0
453	20250110	123000	38632229	1981	1981	1981	1981	0
454	20250110	122900	38632229	1981	1981	1981	1981	0
455	20250110	122800	38632229	1981	1981	1981	1981	0
456	20250110	122700	38632229	1981	1981	1981	1981	0
457	20250110	122600	38632229	1981	1981	1981	1981	0
458	20250110	122500	38632229	1981	1981	1981	1981	0
459	20250110	122400	38632229	1981	1981	1981	1981	0
460	20250110	122300	38632229	1981	1981	1981	1981	0
461	20250110	122200	38632229	1981	1981	1981	1981	0
462	20250110	122100	38632229	1981	1981	1981	1981	0
463	20250110	122000	38632229	1981	1981	1981	1981	0
464	20250110	121900	38632229	1981	1981	1981	1981	0
465	20250110	121800	38632229	1981	1989	1989	1981	652
466	20250110	121700	37337282	1995	1995	1995	1995	0
467	20250110	121600	37337282	1995	1995	1995	1995	0
468	20250110	121500	37337282	1995	1995	1995	1995	0
469	20250110	121400	37337282	1995	1995	1995	1995	0
470	20250110	121300	37337282	1995	1995	1995	1995	0
471	20250110	121200	37337282	1995	1995	1995	1995	0
472	20250110	121100	37337282	1995	1995	1995	1995	0
473	20250110	121000	37337282	1995	1995	1995	1995	0
474	20250110	120900	37337282	1995	1995	1995	1995	0
475	20250110	120800	37337282	1995	1995	1995	1995	0
476	20250110	120700	37337282	1995	1995	1995	1995	0
477	20250110	120600	37337282	1995	1995	1995	1995	0
478	20250110	120500	37337282	1995	1995	1995	1995	0
479	20250110	120400	37337282	1995	1995	1995	1995	0
480	20250110	120300	37337282	1995	1995	1995	1995	0
481	20250110	120200	37337282	1995	1995	1995	1995	0
482	20250110	120100	37337282	1995	1995	1995	1995	0
483	20250110	120000	37337282	1995	1995	1995	1995	0
484	20250110	115900	37337282	1995	1995	1995	1995	0
485	20250110	115800	37337282	1995	1995	1995	1995	0
486	20250110	115700	37337282	1995	1995	1995	1995	0
487	20250110	115600	37337282	1995	1995	1995	1995	0
488	20250110	115500	37337282	1995	1995	1995	1995	0
489	20250110	115400	37337282	1995	1995	1995	1995	0
490	20250110	115300	37337282	1995	1995	1995	1995	0
491	20250110	115200	37337282	1995	1995	1995	1995	0
492	20250110	115100	37337282	1995	1995	1995	1995	0
493	20250110	115000	37337282	1995	1995	1995	1995	0
494	20250110	114900	37337282	1995	1995	1995	1995	0
495	20250110	114800	37337282	1995	1995	1995	1995	0
496	20250110	114700	37337282	1995	1995	1995	1995	1
497	20250110	114600	37335287	1996	1996	1996	1996	0
498	20250110	114500	37335287	1996	1996	1996	1996	0
499	20250110	114400	37335287	1996	1996	1996	1996	0
500	20250110	114300	37335287	1996	1996	1996	1996	0
501	20250110	114200	37335287	1996	1996	1996	1996	0
502	20250110	114100	37335287	1996	1996	1996	1996	0
503	20250110	114000	37335287	1996	1996	1996	1996	0
504	20250110	113900	37335287	1996	1996	1996	1996	1
505	20250110	113800	37333291	1985	1985	1985	1985	0
506	20250110	113700	37333291	1985	1985	1985	1985	0
507	20250110	113600	37333291	1985	1985	1985	1985	0
508	20250110	113500	37333291	1985	1985	1985	1985	0
509	20250110	113400	37333291	1985	1985	1985	1985	0
510	20250110	113300	37333291	1985	1985	1985	1985	0
511	20250110	113200	37333291	1985	1985	1985	1985	0
512	20250110	113100	37333291	1985	1985	1985	1985	0
513	20250110	113000	37333291	1985	1985	1985	1985	0
514	20250110	112900	37333291	1985	1985	1985	1985	0
515	20250110	112800	37333291	1985	1985	1985	1985	0
516	20250110	112700	37333291	1985	1985	1985	1985	0
517	20250110	112600	37333291	1985	1997	1997	1985	836
518	20250110	112500	35673649	1997	1997	1997	1997	0
519	20250110	112400	35673649	1997	1997	1997	1997	0
520	20250110	112300	35673649	1997	1997	1997	1997	0
521	20250110	112200	35673649	1997	1997	1997	1997	0
522	20250110	112100	35673649	1997	1997	1997	1997	0
523	20250110	112000	35673649	1997	1996	1997	1996	2000
524	20250110	111900	31680869	1996	1987	1996	1987	4000
525	20250110	111800	23732446	1987	1987	1987	1987	0
526	20250110	111700	23732446	1987	1987	1987	1987	0
527	20250110	111600	23732446	1987	1987	1987	1987	0
528	20250110	111500	23732446	1987	1987	1987	1987	0
529	20250110	111400	23732446	1987	1987	1987	1987	0
530	20250110	111300	23732446	1987	1987	1987	1987	0
531	20250110	111200	23732446	1987	1987	1987	1987	0
532	20250110	111100	23732446	1987	1987	1987	1987	0
533	20250110	111000	23732446	1987	1987	1987	1987	0
534	20250110	110900	23732446	1987	1987	1987	1987	0
535	20250110	110800	23732446	1987	1987	1987	1987	2500
536	20250110	110700	18764946	1986	1986	1986	1986	0
537	20250110	110600	18764946	1986	1986	1986	1986	0
538	20250110	110500	18764946	1986	1986	1986	1986	0
539	20250110	110400	18764946	1986	1986	1986	1986	0
540	20250110	110300	18764946	1986	1986	1986	1986	0
541	20250110	110200	18764946	1986	1986	1986	1986	4
542	20250110	110100	18757002	1987	1987	1987	1987	0
543	20250110	110000	18757002	1987	1987	1987	1987	0
544	20250110	105900	18757002	1987	1987	1987	1987	0
545	20250110	105800	18757002	1987	1987	1987	1987	0
546	20250110	105700	18757002	1987	1987	1987	1987	0
547	20250110	105600	18757002	1987	1987	1987	1987	0
548	20250110	105500	18757002	1987	1990	1990	1987	1602
549	20250110	105400	15571681	1997	1997	1997	1997	0
550	20250110	105300	15571681	1997	1997	1997	1997	0
551	20250110	105200	15571681	1997	1997	1997	1997	0
552	20250110	105100	15571681	1997	1997	1997	1997	0
553	20250110	105000	15571681	1997	1997	1997	1997	0
554	20250110	104900	15571681	1997	1997	1997	1997	0
555	20250110	104800	15571681	1997	1997	1997	1997	0
556	20250110	104700	15571681	1997	1997	1997	1997	0
557	20250110	104600	15571681	1997	1997	1997	1997	0
558	20250110	104500	15571681	1997	1997	1997	1997	0
559	20250110	104400	15571681	1997	1997	1997	1997	0
560	20250110	104300	15571681	1997	1997	1997	1997	0
561	20250110	104200	15571681	1997	1997	1997	1997	0
562	20250110	104100	15571681	1997	1997	1997	1997	0
563	20250110	104000	15571681	1997	1997	1997	1997	0
564	20250110	103900	15571681	1997	1997	1997	1997	3
565	20250110	103800	15565690	1997	1997	1997	1997	0
566	20250110	103700	15565690	1997	1997	1997	1997	0
567	20250110	103600	15565690	1997	1997	1997	1997	0
568	20250110	103500	15565690	1997	1997	1997	1997	0
569	20250110	103400	15565690	1997	1997	1997	1997	0
570	20250110	103300	15565690	1997	1997	1997	1997	0
571	20250110	103200	15565690	1997	1997	1997	1997	0
572	20250110	103100	15565690	1997	1997	1997	1997	0
573	20250110	103000	15565690	1997	1997	1997	1997	0
574	20250110	102900	15565690	1997	1997	1997	1997	0
575	20250110	102800	15565690	1997	1997	1997	1997	0
576	20250110	102700	15565690	1997	1997	1997	1997	0
577	20250110	102600	15565690	1997	1997	1997	1997	0
578	20250110	102500	15565690	1997	1997	1997	1997	0
579	20250110	102400	15565690	1997	1997	1997	1997	0
580	20250110	102300	15565690	1997	1997	1997	1997	0
581	20250110	102200	15565690	1997	1997	1997	1997	3
582	20250110	102100	15559699	1997	1997	1997	1997	0
583	20250110	102000	15559699	1997	1997	1997	1997	0
584	20250110	101900	15559699	1997	1997	1997	1997	0
585	20250110	101800	15559699	1997	1997	1997	1997	0
586	20250110	101700	15559699	1997	1997	1997	1997	1
587	20250110	101600	15557702	1998	1996	1998	1996	50
588	20250110	101500	15457809	1997	1997	1997	1997	0
589	20250110	101400	15457809	1997	1997	1997	1997	1
590	20250110	101300	15455812	1990	1990	1990	1990	0
591	20250110	101200	15455812	1990	1990	1990	1990	0
592	20250110	101100	15455812	1990	1991	1991	1990	1100
593	20250110	101000	13266073	1991	1991	1991	1991	0
594	20250110	100900	13266073	1991	1993	1993	1991	88
595	20250110	100800	13090695	1993	1993	1993	1993	2
596	20250110	100700	13086709	1990	1990	1990	1990	0
597	20250110	100600	13086709	1990	1990	1990	1990	0
598	20250110	100500	13086709	1990	1990	1990	1990	99
599	20250110	100400	12889699	2000	2000	2000	2000	0
600	20250110	100300	12889699	2000	2000	2000	2000	0
601	20250110	100200	12889699	2000	2000	2000	2000	0
602	20250110	100100	12889699	2000	2000	2000	2000	0
603	20250110	100000	12889699	2000	2000	2000	2000	0
604	20250110	095900	12889699	2000	2000	2000	2000	0
605	20250110	095800	12889699	2000	2000	2000	2000	0
606	20250110	095700	12889699	2000	2000	2000	2000	0
607	20250110	095600	12889699	2000	2000	2000	2000	0
608	20250110	095500	12889699	2000	2000	2000	2000	0
609	20250110	095400	12889699	2000	2000	2000	2000	0
610	20250110	095300	12889699	2000	2000	2000	2000	0
611	20250110	095200	12889699	2000	2000	2000	2000	0
612	20250110	095100	12889699	2000	2000	2000	2000	0
613	20250110	095000	12889699	2000	2000	2000	2000	0
614	20250110	094900	12889699	2000	2000	2000	2000	0
615	20250110	094800	12889699	2000	2000	2000	2000	0
616	20250110	094700	12889699	2000	2000	2000	2000	0
617	20250110	094600	12889699	2000	2000	2000	2000	0
618	20250110	094500	12889699	2000	2000	2000	2000	31
619	20250110	094400	12827699	1990	1990	1990	1990	0
620	20250110	094300	12827699	1990	1990	1990	1990	196
621	20250110	094200	12437659	1990	1990	1990	1990	0
622	20250110	094100	12437659	1990	1990	1990	1990	0
623	20250110	094000	12437659	1990	1990	1990	1990	0
624	20250110	093900	12437659	1990	1990	1990	1990	0
625	20250110	093800	12437659	1990	1996	1996	1990	300
626	20250110	093700	11839809	1998	1999	1999	1998	124
627	20250110	093600	11591934	2000	2000	2000	2000	0
628	20250110	093500	11591934	2000	2000	2000	2000	0
629	20250110	093400	11591934	2000	2000	2000	2000	0
630	20250110	093300	11591934	2000	1999	2000	1999	501
631	20250110	093200	10590434	2000	2000	2000	2000	0
632	20250110	093100	10590434	2000	2000	2000	2000	1
633	20250110	093000	10588434	2000	2000	2000	2000	0
634	20250110	092900	10588434	2000	2000	2000	2000	0
635	20250110	092800	10588434	2000	2000	2000	2000	0
636	20250110	092700	10588434	2000	2000	2000	2000	0
637	20250110	092600	10588434	2000	2000	2000	2000	0
638	20250110	092500	10588434	2000	2000	2000	2000	0
639	20250110	092400	10588434	2000	2000	2000	2000	79
640	20250110	092300	10430434	2000	2000	2000	2000	0
641	20250110	092200	10430434	2000	2000	2000	2000	0
642	20250110	092100	10430434	2000	2000	2000	2000	0
643	20250110	092000	10430434	2000	2000	2000	2000	0
644	20250110	091900	10430434	2000	2000	2000	2000	0
645	20250110	091800	10430434	2000	2000	2000	2000	0
646	20250110	091700	10430434	2000	2000	2000	2000	20
647	20250110	091600	10390434	2000	2000	2000	2000	0
648	20250110	091500	10390434	2000	2000	2000	2000	0
649	20250110	091400	10390434	2000	2000	2000	2000	0
650	20250110	091300	10390434	2000	2000	2000	2000	0
651	20250110	091200	10390434	2000	2000	2000	2000	30
652	20250110	091100	10330434	2000	2000	2000	2000	0
653	20250110	091000	10330434	2000	2000	2000	2000	1
654	20250110	090900	10328434	1997	1997	1997	1997	0
655	20250110	090800	10328434	1997	1997	1997	1997	0
656	20250110	090700	10328434	1997	1997	1997	1997	0
657	20250110	090600	10328434	1997	1997	1997	1997	0
658	20250110	090500	10328434	1997	1997	1997	1997	0
659	20250110	090400	10328434	1997	1997	1997	1997	0
660	20250110	090300	10328434	1997	1997	1997	1997	0
661	20250110	090200	10328434	1997	1997	1997	1997	0
662	20250110	090100	10328434	1997	1997	1997	1997	5013
663	20250110	090000	317473	1996	1997	1997	1996	159