KissMeData/122690/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	201900	17623866	1999	1999	1999	1999	2095
3	20250108	201800	17623866	1999	1999	1999	1999	0
4	20250108	201700	17623866	1999	1999	1999	1999	0
5	20250108	201600	17623866	1999	1999	1999	1999	0
6	20250108	201500	17623866	1999	1999	1999	1999	0
7	20250108	201400	17623866	1999	1999	1999	1999	0
8	20250108	201300	17623866	1999	1999	1999	1999	0
9	20250108	201200	17623866	1999	1999	1999	1999	0
10	20250108	201100	17623866	1999	1999	1999	1999	0
11	20250108	201000	17623866	1999	1999	1999	1999	0
12	20250108	200900	17623866	1999	1999	1999	1999	0
13	20250108	200800	17623866	1999	1999	1999	1999	0
14	20250108	200700	17623866	1999	1999	1999	1999	0
15	20250108	200600	17623866	1999	1999	1999	1999	0
16	20250108	200500	17623866	1999	1999	1999	1999	0
17	20250108	200400	17623866	1999	1999	1999	1999	0
18	20250108	200300	17623866	1999	1999	1999	1999	0
19	20250108	200200	17623866	1999	1999	1999	1999	0
20	20250108	200100	17623866	1999	1999	1999	1999	0
21	20250108	200000	17623866	1999	1999	1999	1999	0
22	20250108	195900	17623866	1999	1999	1999	1999	0
23	20250108	195800	17623866	1999	1999	1999	1999	0
24	20250108	195700	17623866	1999	1999	1999	1999	0
25	20250108	195600	17623866	1999	1999	1999	1999	0
26	20250108	195500	17623866	1999	1999	1999	1999	0
27	20250108	195400	17623866	1999	1999	1999	1999	0
28	20250108	195300	17623866	1999	1999	1999	1999	0
29	20250108	195200	17623866	1999	1999	1999	1999	0
30	20250108	195100	17623866	1999	1999	1999	1999	0
31	20250108	195000	17623866	1999	1999	1999	1999	0
32	20250108	194900	17623866	1999	1999	1999	1999	2095
33	20250108	194800	17623866	1999	1999	1999	1999	0
34	20250108	194700	17623866	1999	1999	1999	1999	0
35	20250108	194600	17623866	1999	1999	1999	1999	0
36	20250108	194500	17623866	1999	1999	1999	1999	0
37	20250108	194400	17623866	1999	1999	1999	1999	0
38	20250108	194300	17623866	1999	1999	1999	1999	0
39	20250108	194200	17623866	1999	1999	1999	1999	0
40	20250108	194100	17623866	1999	1999	1999	1999	0
41	20250108	194000	17623866	1999	1999	1999	1999	0
42	20250108	193900	17623866	1999	1999	1999	1999	0
43	20250108	193800	17623866	1999	1999	1999	1999	0
44	20250108	193700	17623866	1999	1999	1999	1999	0
45	20250108	193600	17623866	1999	1999	1999	1999	0
46	20250108	193500	17623866	1999	1999	1999	1999	0
47	20250108	193400	17623866	1999	1999	1999	1999	0
48	20250108	193300	17623866	1999	1999	1999	1999	0
49	20250108	193200	17623866	1999	1999	1999	1999	0
50	20250108	193100	17623866	1999	1999	1999	1999	0
51	20250108	193000	17623866	1999	1999	1999	1999	0
52	20250108	192900	17623866	1999	1999	1999	1999	0
53	20250108	192800	17623866	1999	1999	1999	1999	0
54	20250108	192700	17623866	1999	1999	1999	1999	0
55	20250108	192600	17623866	1999	1999	1999	1999	0
56	20250108	192500	17623866	1999	1999	1999	1999	0
57	20250108	192400	17623866	1999	1999	1999	1999	0
58	20250108	192300	17623866	1999	1999	1999	1999	0
59	20250108	192200	17623866	1999	1999	1999	1999	0
60	20250108	192100	17623866	1999	1999	1999	1999	0
61	20250108	192000	17623866	1999	1999	1999	1999	0
62	20250108	191900	17623866	1999	1999	1999	1999	2095
63	20250108	191800	17623866	1999	1999	1999	1999	0
64	20250108	191700	17623866	1999	1999	1999	1999	0
65	20250108	191600	17623866	1999	1999	1999	1999	0
66	20250108	191500	17623866	1999	1999	1999	1999	0
67	20250108	191400	17623866	1999	1999	1999	1999	0
68	20250108	191300	17623866	1999	1999	1999	1999	0
69	20250108	191200	17623866	1999	1999	1999	1999	0
70	20250108	191100	17623866	1999	1999	1999	1999	0
71	20250108	191000	17623866	1999	1999	1999	1999	0
72	20250108	190900	17623866	1999	1999	1999	1999	0
73	20250108	190800	17623866	1999	1999	1999	1999	0
74	20250108	190700	17623866	1999	1999	1999	1999	0
75	20250108	190600	17623866	1999	1999	1999	1999	0
76	20250108	190500	17623866	1999	1999	1999	1999	0
77	20250108	190400	17623866	1999	1999	1999	1999	0
78	20250108	190300	17623866	1999	1999	1999	1999	0
79	20250108	190200	17623866	1999	1999	1999	1999	0
80	20250108	190100	17623866	1999	1999	1999	1999	0
81	20250108	190000	17623866	1999	1999	1999	1999	0
82	20250108	185900	17623866	1999	1999	1999	1999	0
83	20250108	185800	17623866	1999	1999	1999	1999	0
84	20250108	185700	17623866	1999	1999	1999	1999	0
85	20250108	185600	17623866	1999	1999	1999	1999	0
86	20250108	185500	17623866	1999	1999	1999	1999	0
87	20250108	185400	17623866	1999	1999	1999	1999	0
88	20250108	185300	17623866	1999	1999	1999	1999	0
89	20250108	185200	17623866	1999	1999	1999	1999	0
90	20250108	185100	17623866	1999	1999	1999	1999	0
91	20250108	185000	17623866	1999	1999	1999	1999	0
92	20250108	184900	17623866	1999	1999	1999	1999	2095
93	20250108	184800	17623866	1999	1999	1999	1999	0
94	20250108	184700	17623866	1999	1999	1999	1999	0
95	20250108	184600	17623866	1999	1999	1999	1999	0
96	20250108	184500	17623866	1999	1999	1999	1999	0
97	20250108	184400	17623866	1999	1999	1999	1999	0
98	20250108	184300	17623866	1999	1999	1999	1999	0
99	20250108	184200	17623866	1999	1999	1999	1999	0
100	20250108	184100	17623866	1999	1999	1999	1999	0
101	20250108	184000	17623866	1999	1999	1999	1999	0
102	20250108	183900	17623866	1999	1999	1999	1999	0
103	20250108	183800	17623866	1999	1999	1999	1999	0
104	20250108	183700	17623866	1999	1999	1999	1999	0
105	20250108	183600	17623866	1999	1999	1999	1999	0
106	20250108	183500	17623866	1999	1999	1999	1999	0
107	20250108	183400	17623866	1999	1999	1999	1999	0
108	20250108	183300	17623866	1999	1999	1999	1999	0
109	20250108	183200	17623866	1999	1999	1999	1999	0
110	20250108	183100	17623866	1999	1999	1999	1999	0
111	20250108	183000	17623866	1999	1999	1999	1999	0
112	20250108	182900	17623866	1999	1999	1999	1999	0
113	20250108	182800	17623866	1999	1999	1999	1999	0
114	20250108	182700	17623866	1999	1999	1999	1999	0
115	20250108	182600	17623866	1999	1999	1999	1999	0
116	20250108	182500	17623866	1999	1999	1999	1999	0
117	20250108	182400	17623866	1999	1999	1999	1999	0
118	20250108	182300	17623866	1999	1999	1999	1999	0
119	20250108	182200	17623866	1999	1999	1999	1999	0
120	20250108	182100	17623866	1999	1999	1999	1999	0
121	20250108	182000	17623866	1999	1999	1999	1999	0
122	20250108	181900	17623866	1999	1999	1999	1999	2095
123	20250108	181800	17623866	1999	1999	1999	1999	0
124	20250108	181700	17623866	1999	1999	1999	1999	0
125	20250108	181600	17623866	1999	1999	1999	1999	0
126	20250108	181500	17623866	1999	1999	1999	1999	0
127	20250108	181400	17623866	1999	1999	1999	1999	0
128	20250108	181300	17623866	1999	1999	1999	1999	0
129	20250108	181200	17623866	1999	1999	1999	1999	0
130	20250108	181100	17623866	1999	1999	1999	1999	0
131	20250108	181000	17623866	1999	1999	1999	1999	0
132	20250108	180900	17623866	1999	1999	1999	1999	0
133	20250108	180800	17623866	1999	1999	1999	1999	0
134	20250108	180700	17623866	1999	1999	1999	1999	0
135	20250108	180600	17623866	1999	1999	1999	1999	0
136	20250108	180500	17623866	1999	1999	1999	1999	0
137	20250108	180400	17623866	1999	1999	1999	1999	0
138	20250108	180300	17623866	1999	1999	1999	1999	0
139	20250108	180200	17623866	1999	1999	1999	1999	0
140	20250108	180100	17623866	1999	1999	1999	1999	0
141	20250108	180000	17623866	1999	1999	1999	1999	0
142	20250108	175900	17623866	1999	1999	1999	1999	0
143	20250108	175800	17623866	1999	1999	1999	1999	0
144	20250108	175700	17623866	1999	1999	1999	1999	0
145	20250108	175600	17623866	1999	1999	1999	1999	0
146	20250108	175500	17623866	1999	1999	1999	1999	0
147	20250108	175400	17623866	1999	1999	1999	1999	0
148	20250108	175300	17623866	1999	1999	1999	1999	0
149	20250108	175200	17623866	1999	1999	1999	1999	0
150	20250108	175100	17623866	1999	1999	1999	1999	0
151	20250108	175000	17623866	1999	1999	1999	1999	0
152	20250108	174900	17623866	1999	1999	1999	1999	2095
153	20250108	174800	17623866	1999	1999	1999	1999	0
154	20250108	174700	17623866	1999	1999	1999	1999	0
155	20250108	174600	17623866	1999	1999	1999	1999	0
156	20250108	174500	17623866	1999	1999	1999	1999	0
157	20250108	174400	17623866	1999	1999	1999	1999	0
158	20250108	174300	17623866	1999	1999	1999	1999	0
159	20250108	174200	17623866	1999	1999	1999	1999	0
160	20250108	174100	17623866	1999	1999	1999	1999	0
161	20250108	174000	17623866	1999	1999	1999	1999	0
162	20250108	173900	17623866	1999	1999	1999	1999	0
163	20250108	173800	17623866	1999	1999	1999	1999	0
164	20250108	173700	17623866	1999	1999	1999	1999	0
165	20250108	173600	17623866	1999	1999	1999	1999	0
166	20250108	173500	17623866	1999	1999	1999	1999	0
167	20250108	173400	17623866	1999	1999	1999	1999	0
168	20250108	173300	17623866	1999	1999	1999	1999	0
169	20250108	173200	17623866	1999	1999	1999	1999	0
170	20250108	173100	17623866	1999	1999	1999	1999	0
171	20250108	173000	17623866	1999	1999	1999	1999	0
172	20250108	172900	17623866	1999	1999	1999	1999	0
173	20250108	172800	17623866	1999	1999	1999	1999	0
174	20250108	172700	17623866	1999	1999	1999	1999	0
175	20250108	172600	17623866	1999	1999	1999	1999	0
176	20250108	172500	17623866	1999	1999	1999	1999	0
177	20250108	172400	17623866	1999	1999	1999	1999	0
178	20250108	172300	17623866	1999	1999	1999	1999	0
179	20250108	172200	17623866	1999	1999	1999	1999	0
180	20250108	172100	17623866	1999	1999	1999	1999	0
181	20250108	172000	17623866	1999	1999	1999	1999	0
182	20250108	171900	17623866	1999	1999	1999	1999	2095
183	20250108	171800	17623866	1999	1999	1999	1999	0
184	20250108	171700	17623866	1999	1999	1999	1999	0
185	20250108	171600	17623866	1999	1999	1999	1999	0
186	20250108	171500	17623866	1999	1999	1999	1999	0
187	20250108	171400	17623866	1999	1999	1999	1999	0
188	20250108	171300	17623866	1999	1999	1999	1999	0
189	20250108	171200	17623866	1999	1999	1999	1999	0
190	20250108	171100	17623866	1999	1999	1999	1999	0
191	20250108	171000	17623866	1999	1999	1999	1999	0
192	20250108	170900	17623866	1999	1999	1999	1999	0
193	20250108	170800	17623866	1999	1999	1999	1999	0
194	20250108	170700	17623866	1999	1999	1999	1999	0
195	20250108	170600	17623866	1999	1999	1999	1999	0
196	20250108	170500	17623866	1999	1999	1999	1999	0
197	20250108	170400	17623866	1999	1999	1999	1999	0
198	20250108	170300	17623866	1999	1999	1999	1999	0
199	20250108	170200	17623866	1999	1999	1999	1999	0
200	20250108	170100	17623866	1999	1999	1999	1999	0
201	20250108	170000	17623866	1999	1999	1999	1999	0
202	20250108	165900	17623866	1999	1999	1999	1999	0
203	20250108	165800	17623866	1999	1999	1999	1999	0
204	20250108	165700	17623866	1999	1999	1999	1999	0
205	20250108	165600	17623866	1999	1999	1999	1999	0
206	20250108	165500	17623866	1999	1999	1999	1999	0
207	20250108	165400	17623866	1999	1999	1999	1999	0
208	20250108	165300	17623866	1999	1999	1999	1999	0
209	20250108	165200	17623866	1999	1999	1999	1999	0
210	20250108	165100	17623866	1999	1999	1999	1999	0
211	20250108	165000	17623866	1999	1999	1999	1999	0
212	20250108	164900	17623866	1999	1999	1999	1999	2095
213	20250108	164800	17623866	1999	1999	1999	1999	0
214	20250108	164700	17623866	1999	1999	1999	1999	0
215	20250108	164600	17623866	1999	1999	1999	1999	0
216	20250108	164500	17623866	1999	1999	1999	1999	0
217	20250108	164400	17623866	1999	1999	1999	1999	0
218	20250108	164300	17623866	1999	1999	1999	1999	0
219	20250108	164200	17623866	1999	1999	1999	1999	0
220	20250108	164100	17623866	1999	1999	1999	1999	0
221	20250108	164000	17623866	1999	1999	1999	1999	0
222	20250108	163900	17623866	1999	1999	1999	1999	0
223	20250108	163800	17623866	1999	1999	1999	1999	0
224	20250108	163700	17623866	1999	1999	1999	1999	0
225	20250108	163600	17623866	1999	1999	1999	1999	0
226	20250108	163500	17623866	1999	1999	1999	1999	0
227	20250108	163400	17623866	1999	1999	1999	1999	0
228	20250108	163300	17623866	1999	1999	1999	1999	0
229	20250108	163200	17623866	1999	1999	1999	1999	0
230	20250108	163100	17623866	1999	1999	1999	1999	0
231	20250108	163000	17623866	1999	1999	1999	1999	0
232	20250108	162900	17623866	1999	1999	1999	1999	0
233	20250108	162800	17623866	1999	1999	1999	1999	0
234	20250108	162700	17623866	1999	1999	1999	1999	0
235	20250108	162600	17623866	1999	1999	1999	1999	0
236	20250108	162500	17623866	1999	1999	1999	1999	0
237	20250108	162400	17623866	1999	1999	1999	1999	0
238	20250108	162300	17623866	1999	1999	1999	1999	0
239	20250108	162200	17623866	1999	1999	1999	1999	0
240	20250108	162100	17623866	1999	1999	1999	1999	0
241	20250108	162000	17623866	1999	1999	1999	1999	0
242	20250108	161900	17623866	1999	1999	1999	1999	2095
243	20250108	161800	17623866	1999	1999	1999	1999	0
244	20250108	161700	17623866	1999	1999	1999	1999	0
245	20250108	161600	17623866	1999	1999	1999	1999	0
246	20250108	161500	17623866	1999	1999	1999	1999	0
247	20250108	161400	17623866	1999	1999	1999	1999	0
248	20250108	161300	17623866	1999	1999	1999	1999	0
249	20250108	161200	17623866	1999	1999	1999	1999	0
250	20250108	161100	17623866	1999	1999	1999	1999	0
251	20250108	161000	17623866	1999	1999	1999	1999	0
252	20250108	160900	17623866	1999	1999	1999	1999	0
253	20250108	160800	17623866	1999	1999	1999	1999	0
254	20250108	160700	17623866	1999	1999	1999	1999	0
255	20250108	160600	17623866	1999	1999	1999	1999	0
256	20250108	160500	17623866	1999	1999	1999	1999	0
257	20250108	160400	17623866	1999	1999	1999	1999	0
258	20250108	160300	17623866	1999	1999	1999	1999	0
259	20250108	160200	17623866	1999	1999	1999	1999	0
260	20250108	160100	17623866	1999	1999	1999	1999	0
261	20250108	160000	17623866	1999	1999	1999	1999	0
262	20250108	155900	17623866	1999	1999	1999	1999	0
263	20250108	155800	17623866	1999	1999	1999	1999	0
264	20250108	155700	17623866	1999	1999	1999	1999	0
265	20250108	155600	17623866	1999	1999	1999	1999	0
266	20250108	155500	17623866	1999	1999	1999	1999	0
267	20250108	155400	17623866	1999	1999	1999	1999	0
268	20250108	155300	17623866	1999	1999	1999	1999	0
269	20250108	155200	17623866	1999	1999	1999	1999	0
270	20250108	155100	17623866	1999	1999	1999	1999	0
271	20250108	155000	17623866	1999	1999	1999	1999	0
272	20250108	154900	17623866	1999	1999	1999	1999	2095
273	20250108	154800	17623866	1999	1999	1999	1999	0
274	20250108	154700	17623866	1999	1999	1999	1999	0
275	20250108	154600	17623866	1999	1999	1999	1999	0
276	20250108	154500	17623866	1999	1999	1999	1999	0
277	20250108	154400	17623866	1999	1999	1999	1999	0
278	20250108	154300	17623866	1999	1999	1999	1999	0
279	20250108	154200	17623866	1999	1999	1999	1999	0
280	20250108	154100	17623866	1999	1999	1999	1999	0
281	20250108	154000	17623866	1999	1999	1999	1999	0
282	20250108	153900	17623866	1999	1999	1999	1999	0
283	20250108	153800	17623866	1999	1999	1999	1999	0
284	20250108	153700	17623866	1999	1999	1999	1999	0
285	20250108	153600	17623866	1999	1999	1999	1999	0
286	20250108	153500	17623866	1999	1999	1999	1999	0
287	20250108	153400	17623866	1999	1999	1999	1999	0
288	20250108	153300	17623866	1999	1999	1999	1999	0
289	20250108	153200	17623866	1999	1999	1999	1999	0
290	20250108	153100	17623866	1999	1999	1999	1999	0
291	20250108	153000	17623866	1999	1999	1999	1999	2095
292	20250108	152900	13435961	1981	1981	1981	1981	0
293	20250108	152800	13435961	1981	1981	1981	1981	0
294	20250108	152700	13435961	1981	1981	1981	1981	0
295	20250108	152600	13435961	1981	1981	1981	1981	0
296	20250108	152500	13435961	1981	1981	1981	1981	0
297	20250108	152400	13435961	1981	1981	1981	1981	0
298	20250108	152300	13435961	1981	1981	1981	1981	0
299	20250108	152200	13435961	1981	1981	1981	1981	0
300	20250108	152100	13435961	1981	1981	1981	1981	0
301	20250108	152000	13435961	1981	1981	1981	1981	0
302	20250108	151900	13435961	1981	1981	1981	1981	0
303	20250108	151800	13435961	1981	1981	1981	1981	0
304	20250108	151700	13435961	1981	1981	1981	1981	0
305	20250108	151600	13435961	1981	1981	1981	1981	0
306	20250108	151500	13435961	1981	1981	1981	1981	1
307	20250108	151400	13433980	1981	1981	1981	1981	0
308	20250108	151300	13433980	1981	1981	1981	1981	0
309	20250108	151200	13433980	1981	1981	1981	1981	0
310	20250108	151100	13433980	1981	1981	1981	1981	0
311	20250108	151000	13433980	1981	1981	1981	1981	0
312	20250108	150900	13433980	1981	1981	1981	1981	0
313	20250108	150800	13433980	1981	1981	1981	1981	0
314	20250108	150700	13433980	1981	1981	1981	1981	0
315	20250108	150600	13433980	1981	1981	1981	1981	0
316	20250108	150500	13433980	1981	1981	1981	1981	4
317	20250108	150400	13426056	1982	1982	1982	1982	0
318	20250108	150300	13426056	1982	1982	1982	1982	0
319	20250108	150200	13426056	1982	1982	1982	1982	0
320	20250108	150100	13426056	1982	1982	1982	1982	0
321	20250108	150000	13426056	1982	1982	1982	1982	0
322	20250108	145900	13426056	1982	1982	1982	1982	0
323	20250108	145800	13426056	1982	1982	1982	1982	0
324	20250108	145700	13426056	1982	1982	1982	1982	0
325	20250108	145600	13426056	1982	1982	1982	1982	0
326	20250108	145500	13426056	1982	1982	1982	1982	0
327	20250108	145400	13426056	1982	1982	1982	1982	0
328	20250108	145300	13426056	1982	1982	1982	1982	0
329	20250108	145200	13426056	1982	1982	1982	1982	1
330	20250108	145100	13424074	1981	1981	1981	1981	200
331	20250108	145000	13027874	1981	1981	1981	1981	0
332	20250108	144900	13027874	1981	1965	1981	1965	500
333	20250108	144800	12037518	1965	1965	1965	1965	0
334	20250108	144700	12037518	1965	1965	1965	1965	0
335	20250108	144600	12037518	1965	1965	1965	1965	0
336	20250108	144500	12037518	1965	1965	1965	1965	1
337	20250108	144400	12035553	1966	1966	1966	1966	0
338	20250108	144300	12035553	1966	1966	1966	1966	100
339	20250108	144200	11838953	1966	1966	1966	1966	0
340	20250108	144100	11838953	1966	1966	1966	1966	0
341	20250108	144000	11838953	1966	1966	1966	1966	0
342	20250108	143900	11838953	1966	1966	1966	1966	0
343	20250108	143800	11838953	1966	1966	1966	1966	0
344	20250108	143700	11838953	1966	1966	1966	1966	0
345	20250108	143600	11838953	1966	1966	1966	1966	0
346	20250108	143500	11838953	1966	1966	1966	1966	0
347	20250108	143400	11838953	1966	1966	1966	1966	0
348	20250108	143300	11838953	1966	1966	1966	1966	0
349	20250108	143200	11838953	1966	1966	1966	1966	0
350	20250108	143100	11838953	1966	1966	1966	1966	0
351	20250108	143000	11838953	1966	1966	1966	1966	0
352	20250108	142900	11838953	1966	1966	1966	1966	0
353	20250108	142800	11838953	1966	1966	1966	1966	0
354	20250108	142700	11838953	1966	1966	1966	1966	1
355	20250108	142600	11836987	1940	1953	1953	1940	142
356	20250108	142500	11561363	1986	1986	1986	1986	0
357	20250108	142400	11561363	1986	1986	1986	1986	0
358	20250108	142300	11561363	1986	1986	1986	1986	0
359	20250108	142200	11561363	1986	1986	1986	1986	0
360	20250108	142100	11561363	1986	1986	1986	1986	0
361	20250108	142000	11561363	1986	1986	1986	1986	0
362	20250108	141900	11561363	1986	1947	1986	1946	395
363	20250108	141800	10792260	1948	1948	1948	1948	1
364	20250108	141700	10790312	1948	1948	1948	1948	1
365	20250108	141600	10788364	1948	1947	1948	1947	7
366	20250108	141500	10774733	1946	1946	1946	1946	1
367	20250108	141400	10772787	1948	1948	1948	1948	2
368	20250108	141300	10768891	1947	1947	1948	1947	13
369	20250108	141200	10743570	1948	1948	1948	1948	0
370	20250108	141100	10743570	1948	1948	1948	1948	0
371	20250108	141000	10743570	1948	1948	1948	1948	0
372	20250108	140900	10743570	1948	1948	1948	1948	0
373	20250108	140800	10743570	1948	1941	1948	1941	2
374	20250108	140700	10739681	1948	1948	1948	1948	19
375	20250108	140600	10702669	1948	1948	1948	1948	0
376	20250108	140500	10702669	1948	1947	1948	1947	100
377	20250108	140400	10507872	1948	1948	1948	1948	0
378	20250108	140300	10507872	1948	1948	1948	1948	0
379	20250108	140200	10507872	1948	1947	1948	1947	6
380	20250108	140100	10496187	1940	1940	1940	1940	0
381	20250108	140000	10496187	1940	1940	1940	1940	75
382	20250108	135900	10350687	1949	1949	1949	1949	0
383	20250108	135800	10350687	1949	1949	1949	1949	0
384	20250108	135700	10350687	1949	1949	1949	1949	80
385	20250108	135600	10194767	1950	1950	1950	1950	0
386	20250108	135500	10194767	1950	1950	1950	1950	0
387	20250108	135400	10194767	1950	1950	1950	1950	0
388	20250108	135300	10194767	1950	1950	1950	1950	0
389	20250108	135200	10194767	1950	1950	1950	1950	0
390	20250108	135100	10194767	1950	1943	1950	1940	1456
391	20250108	135000	7367591	1944	1944	1944	1944	0
392	20250108	134900	7367591	1944	1944	1944	1944	0
393	20250108	134800	7367591	1944	1944	1944	1944	0
394	20250108	134700	7367591	1944	1947	1947	1944	5
395	20250108	134600	7357862	1948	1953	1953	1948	114
396	20250108	134500	7135559	1954	1960	1960	1954	435
397	20250108	134400	6284140	1963	1963	1963	1960	114
398	20250108	134300	6060364	1967	1967	1967	1967	0
399	20250108	134200	6060364	1967	1967	1967	1967	0
400	20250108	134100	6060364	1967	1967	1967	1967	17
401	20250108	134000	6026925	1969	1969	1969	1963	16
402	20250108	133900	5995439	1967	1966	1967	1966	40
403	20250108	133800	5916779	1965	1965	1965	1965	0
404	20250108	133700	5916779	1965	1964	1965	1964	41
405	20250108	133600	5836252	1963	1966	1966	1963	11
406	20250108	133500	5814644	1967	1971	1971	1967	898
407	20250108	133400	4045512	1970	1970	1970	1970	0
408	20250108	133300	4045512	1970	1970	1970	1970	0
409	20250108	133200	4045512	1970	1981	1981	1970	13
410	20250108	133100	4019789	1986	1986	1986	1986	0
411	20250108	133000	4019789	1986	1986	1986	1986	0
412	20250108	132900	4019789	1986	1986	1986	1986	0
413	20250108	132800	4019789	1986	1986	1986	1986	0
414	20250108	132700	4019789	1986	1986	1986	1986	0
415	20250108	132600	4019789	1986	1986	1986	1986	0
416	20250108	132500	4019789	1986	1986	1986	1986	0
417	20250108	132400	4019789	1986	1986	1986	1986	0
418	20250108	132300	4019789	1986	1986	1986	1986	0
419	20250108	132200	4019789	1986	1986	1986	1986	0
420	20250108	132100	4019789	1986	1986	1986	1986	0
421	20250108	132000	4019789	1986	1986	1986	1986	8
422	20250108	131900	4003901	1983	1982	1983	1982	22
423	20250108	131800	3960295	1984	1984	1984	1984	0
424	20250108	131700	3960295	1984	1984	1984	1984	0
425	20250108	131600	3960295	1984	1984	1984	1984	0
426	20250108	131500	3960295	1984	1984	1984	1984	0
427	20250108	131400	3960295	1984	1984	1984	1984	0
428	20250108	131300	3960295	1984	1984	1984	1984	0
429	20250108	131200	3960295	1984	1984	1984	1984	0
430	20250108	131100	3960295	1984	1984	1984	1984	0
431	20250108	131000	3960295	1984	1984	1984	1984	0
432	20250108	130900	3960295	1984	1984	1984	1984	0
433	20250108	130800	3960295	1984	1984	1984	1984	0
434	20250108	130700	3960295	1984	1984	1984	1984	0
435	20250108	130600	3960295	1984	1984	1984	1984	0
436	20250108	130500	3960295	1984	1984	1984	1984	0
437	20250108	130400	3960295	1984	1984	1984	1984	0
438	20250108	130300	3960295	1984	1984	1984	1984	0
439	20250108	130200	3960295	1984	1984	1984	1984	0
440	20250108	130100	3960295	1984	1984	1984	1984	0
441	20250108	130000	3960295	1984	1984	1984	1984	0
442	20250108	125900	3960295	1984	1984	1984	1984	0
443	20250108	125800	3960295	1984	1984	1984	1984	0
444	20250108	125700	3960295	1984	1984	1984	1984	0
445	20250108	125600	3960295	1984	1984	1984	1984	0
446	20250108	125500	3960295	1984	1984	1984	1984	1
447	20250108	125400	3958311	1973	1975	1975	1973	105
448	20250108	125300	3750945	1984	1984	1984	1984	0
449	20250108	125200	3750945	1984	1984	1984	1984	0
450	20250108	125100	3750945	1984	1984	1984	1984	0
451	20250108	125000	3750945	1984	1984	1984	1984	0
452	20250108	124900	3750945	1984	1984	1984	1984	0
453	20250108	124800	3750945	1984	1984	1984	1984	0
454	20250108	124700	3750945	1984	1984	1984	1984	0
455	20250108	124600	3750945	1984	1984	1984	1984	0
456	20250108	124500	3750945	1984	1984	1984	1984	1
457	20250108	124400	3748961	1976	1976	1976	1976	0
458	20250108	124300	3748961	1976	1976	1976	1976	251
459	20250108	124200	3252985	1985	1985	1985	1985	0
460	20250108	124100	3252985	1985	1985	1985	1985	0
461	20250108	124000	3252985	1985	1985	1985	1985	0
462	20250108	123900	3252985	1985	1985	1985	1985	0
463	20250108	123800	3252985	1985	1977	1985	1977	4
464	20250108	123700	3245069	1986	1986	1986	1986	0
465	20250108	123600	3245069	1986	1986	1986	1986	0
466	20250108	123500	3245069	1986	1986	1986	1986	0
467	20250108	123400	3245069	1986	1986	1986	1986	0
468	20250108	123300	3245069	1986	1986	1986	1986	0
469	20250108	123200	3245069	1986	1979	1986	1977	4
470	20250108	123100	3237149	1977	1977	1977	1977	4
471	20250108	123000	3229241	1988	1988	1988	1988	0
472	20250108	122900	3229241	1988	1988	1988	1988	0
473	20250108	122800	3229241	1988	1988	1988	1988	0
474	20250108	122700	3229241	1988	1988	1988	1988	0
475	20250108	122600	3229241	1988	1988	1988	1988	0
476	20250108	122500	3229241	1988	1988	1988	1988	0
477	20250108	122400	3229241	1988	1988	1988	1988	0
478	20250108	122300	3229241	1988	1988	1988	1988	0
479	20250108	122200	3229241	1988	1988	1988	1988	0
480	20250108	122100	3229241	1988	1988	1988	1988	0
481	20250108	122000	3229241	1988	1988	1988	1988	0
482	20250108	121900	3229241	1988	1988	1988	1988	0
483	20250108	121800	3229241	1988	1976	1988	1976	3
484	20250108	121700	3223300	1976	1976	1976	1976	1
485	20250108	121600	3221324	1976	1976	1976	1976	41
486	20250108	121500	3140308	1989	1989	1989	1989	0
487	20250108	121400	3140308	1989	1989	1989	1989	0
488	20250108	121300	3140308	1989	1989	1989	1989	0
489	20250108	121200	3140308	1989	1989	1989	1989	1
490	20250108	121100	3138319	1976	1976	1976	1976	0
491	20250108	121000	3138319	1976	1976	1976	1976	0
492	20250108	120900	3138319	1976	1976	1976	1976	0
493	20250108	120800	3138319	1976	1976	1976	1976	0
494	20250108	120700	3138319	1976	1976	1976	1976	1
495	20250108	120600	3136343	1990	1990	1990	1990	0
496	20250108	120500	3136343	1990	1990	1990	1990	0
497	20250108	120400	3136343	1990	1990	1990	1990	0
498	20250108	120300	3136343	1990	1990	1990	1990	0
499	20250108	120200	3136343	1990	1990	1990	1990	0
500	20250108	120100	3136343	1990	1990	1990	1990	0
501	20250108	120000	3136343	1990	1990	1990	1990	1
502	20250108	115900	3134353	1977	1977	1977	1977	0
503	20250108	115800	3134353	1977	1977	1977	1977	1
504	20250108	115700	3132376	1990	1990	1990	1990	0
505	20250108	115600	3132376	1990	1990	1990	1990	0
506	20250108	115500	3132376	1990	1990	1990	1990	0
507	20250108	115400	3132376	1990	1990	1990	1990	0
508	20250108	115300	3132376	1990	1990	1990	1990	0
509	20250108	115200	3132376	1990	1990	1990	1990	0
510	20250108	115100	3132376	1990	1990	1990	1990	0
511	20250108	115000	3132376	1990	1990	1990	1990	0
512	20250108	114900	3132376	1990	1990	1990	1990	0
513	20250108	114800	3132376	1990	1990	1990	1990	0
514	20250108	114700	3132376	1990	1990	1990	1990	10
515	20250108	114600	3112476	1990	1990	1990	1990	0
516	20250108	114500	3112476	1990	1990	1990	1990	0
517	20250108	114400	3112476	1990	1990	1990	1990	2
518	20250108	114300	3108496	1989	1989	1989	1989	0
519	20250108	114200	3108496	1989	1989	1989	1989	0
520	20250108	114100	3108496	1989	1989	1989	1989	0
521	20250108	114000	3108496	1989	1989	1989	1989	0
522	20250108	113900	3108496	1989	1989	1989	1989	0
523	20250108	113800	3108496	1989	1989	1989	1989	0
524	20250108	113700	3108496	1989	1989	1989	1989	0
525	20250108	113600	3108496	1989	1989	1989	1989	23
526	20250108	113500	3062749	1978	1978	1978	1978	0
527	20250108	113400	3062749	1978	1978	1978	1978	0
528	20250108	113300	3062749	1978	1978	1978	1978	0
529	20250108	113200	3062749	1978	1978	1978	1978	0
530	20250108	113100	3062749	1978	1978	1978	1978	0
531	20250108	113000	3062749	1978	1978	1978	1978	0
532	20250108	112900	3062749	1978	1978	1978	1978	0
533	20250108	112800	3062749	1978	1978	1978	1978	0
534	20250108	112700	3062749	1978	1978	1978	1978	0
535	20250108	112600	3062749	1978	1978	1978	1978	0
536	20250108	112500	3062749	1978	1978	1978	1978	0
537	20250108	112400	3062749	1978	1978	1978	1978	0
538	20250108	112300	3062749	1978	1978	1978	1978	0
539	20250108	112200	3062749	1978	1978	1978	1978	0
540	20250108	112100	3062749	1978	1978	1978	1978	0
541	20250108	112000	3062749	1978	1978	1978	1978	1
542	20250108	111900	3060771	1989	1989	1989	1989	0
543	20250108	111800	3060771	1989	1989	1989	1989	0
544	20250108	111700	3060771	1989	1989	1989	1989	0
545	20250108	111600	3060771	1989	1989	1989	1989	0
546	20250108	111500	3060771	1989	1989	1989	1989	0
547	20250108	111400	3060771	1989	1989	1989	1989	0
548	20250108	111300	3060771	1989	1989	1989	1989	0
549	20250108	111200	3060771	1989	1989	1989	1989	0
550	20250108	111100	3060771	1989	1985	1989	1985	21
551	20250108	111000	3019006	1989	1989	1989	1989	0
552	20250108	110900	3019006	1989	1989	1989	1989	2
553	20250108	110800	3015028	1985	1985	1985	1985	1
554	20250108	110700	3013043	1989	1989	1989	1989	0
555	20250108	110600	3013043	1989	1989	1989	1989	0
556	20250108	110500	3013043	1989	1989	1989	1989	0
557	20250108	110400	3013043	1989	1989	1989	1989	0
558	20250108	110300	3013043	1989	1989	1989	1989	0
559	20250108	110200	3013043	1989	1989	1989	1989	1
560	20250108	110100	3011054	1979	1979	1979	1979	0
561	20250108	110000	3011054	1979	1979	1979	1979	1
562	20250108	105900	3009075	1989	1989	1989	1989	0
563	20250108	105800	3009075	1989	1989	1989	1989	0
564	20250108	105700	3009075	1989	1989	1989	1989	0
565	20250108	105600	3009075	1989	1989	1989	1989	0
566	20250108	105500	3009075	1989	1989	1989	1989	0
567	20250108	105400	3009075	1989	1989	1989	1989	0
568	20250108	105300	3009075	1989	1980	1989	1980	2
569	20250108	105200	3005106	1989	1980	1989	1980	3
570	20250108	105100	2999148	1989	1989	1989	1989	0
571	20250108	105000	2999148	1989	1989	1989	1989	0
572	20250108	104900	2999148	1989	1989	1989	1989	0
573	20250108	104800	2999148	1989	1989	1989	1989	0
574	20250108	104700	2999148	1989	1989	1989	1989	0
575	20250108	104600	2999148	1989	1989	1989	1989	0
576	20250108	104500	2999148	1989	1989	1989	1989	0
577	20250108	104400	2999148	1989	1989	1989	1989	0
578	20250108	104300	2999148	1989	1989	1989	1989	0
579	20250108	104200	2999148	1989	1989	1989	1989	0
580	20250108	104100	2999148	1989	1989	1989	1989	0
581	20250108	104000	2999148	1989	1989	1989	1989	0
582	20250108	103900	2999148	1989	1989	1989	1989	0
583	20250108	103800	2999148	1989	1989	1989	1989	0
584	20250108	103700	2999148	1989	1989	1989	1989	0
585	20250108	103600	2999148	1989	1989	1989	1989	0
586	20250108	103500	2999148	1989	1989	1989	1989	0
587	20250108	103400	2999148	1989	1989	1989	1989	0
588	20250108	103300	2999148	1989	1989	1989	1989	0
589	20250108	103200	2999148	1989	1989	1989	1989	0
590	20250108	103100	2999148	1989	1989	1989	1989	0
591	20250108	103000	2999148	1989	1989	1989	1989	0
592	20250108	102900	2999148	1989	1989	1989	1989	1
593	20250108	102800	2997159	1989	1989	1989	1989	60
594	20250108	102700	2877819	1989	1989	1989	1989	0
595	20250108	102600	2877819	1989	1989	1989	1989	0
596	20250108	102500	2877819	1989	1989	1989	1989	0
597	20250108	102400	2877819	1989	1989	1989	1989	0
598	20250108	102300	2877819	1989	1989	1989	1989	0
599	20250108	102200	2877819	1989	1989	1989	1989	0
600	20250108	102100	2877819	1989	1989	1989	1989	0
601	20250108	102000	2877819	1989	1989	1989	1989	0
602	20250108	101900	2877819	1989	1989	1989	1989	0
603	20250108	101800	2877819	1989	1989	1989	1989	0
604	20250108	101700	2877819	1989	1989	1989	1989	8
605	20250108	101600	2861907	1987	1987	1987	1987	0
606	20250108	101500	2861907	1987	1987	1987	1987	0
607	20250108	101400	2861907	1987	1987	1987	1987	0
608	20250108	101300	2861907	1987	1987	1987	1987	0
609	20250108	101200	2861907	1987	1987	1987	1987	1
610	20250108	101100	2859920	1989	1989	1989	1989	0
611	20250108	101000	2859920	1989	1989	1989	1989	0
612	20250108	100900	2859920	1989	1989	1989	1989	0
613	20250108	100800	2859920	1989	1989	1989	1989	0
614	20250108	100700	2859920	1989	1989	1989	1989	0
615	20250108	100600	2859920	1989	1989	1989	1989	0
616	20250108	100500	2859920	1989	1989	1989	1989	0
617	20250108	100400	2859920	1989	1989	1989	1989	0
618	20250108	100300	2859920	1989	1989	1989	1989	0
619	20250108	100200	2859920	1989	1989	1989	1989	0
620	20250108	100100	2859920	1989	1989	1989	1989	0
621	20250108	100000	2859920	1989	1989	1989	1989	0
622	20250108	095900	2859920	1989	1957	1989	1957	149
623	20250108	095800	2568255	1990	1990	1990	1990	0
624	20250108	095700	2568255	1990	1990	1990	1990	0
625	20250108	095600	2568255	1990	1990	1990	1990	0
626	20250108	095500	2568255	1990	1990	1990	1990	0
627	20250108	095400	2568255	1990	1990	1990	1990	0
628	20250108	095300	2568255	1990	1990	1990	1990	0
629	20250108	095200	2568255	1990	1990	1990	1990	0
630	20250108	095100	2568255	1990	1990	1990	1990	0
631	20250108	095000	2568255	1990	1990	1990	1990	2
632	20250108	094900	2564275	1955	1980	1980	1955	105
633	20250108	094800	2358431	1990	1990	1990	1990	0
634	20250108	094700	2358431	1990	1990	1990	1990	0
635	20250108	094600	2358431	1990	1990	1990	1990	0
636	20250108	094500	2358431	1990	1990	1990	1990	0
637	20250108	094400	2358431	1990	1990	1990	1990	0
638	20250108	094300	2358431	1990	1990	1990	1990	0
639	20250108	094200	2358431	1990	1990	1990	1990	1
640	20250108	094100	2356441	1980	1983	1983	1980	50
641	20250108	094000	2257436	1990	1990	1990	1984	102
642	20250108	093900	2054462	1999	1999	1999	1999	0
643	20250108	093800	2054462	1999	1999	1999	1999	0
644	20250108	093700	2054462	1999	1999	1999	1999	20
645	20250108	093600	2014482	1999	1999	1999	1999	2
646	20250108	093500	2010484	1990	1990	1990	1990	400
647	20250108	093400	1214484	1990	1990	1990	1990	500
648	20250108	093300	219484	2000	2000	2000	2000	0
649	20250108	093200	219484	2000	2000	2000	2000	0
650	20250108	093100	219484	2000	2000	2000	2000	0
651	20250108	093000	219484	2000	2000	2000	2000	0
652	20250108	092900	219484	2000	2000	2000	2000	0
653	20250108	092800	219484	2000	2000	2000	2000	0
654	20250108	092700	219484	2000	2000	2000	2000	0
655	20250108	092600	219484	2000	2000	2000	2000	0
656	20250108	092500	219484	2000	2000	2000	2000	0
657	20250108	092400	219484	2000	2000	2000	2000	0
658	20250108	092300	219484	2000	2000	2000	2000	0
659	20250108	092200	219484	2000	2000	2000	2000	0
660	20250108	092100	219484	2000	2000	2000	2000	0
661	20250108	092000	219484	2000	2000	2000	2000	0
662	20250108	091900	219484	2000	2000	2000	2000	0
663	20250108	091800	219484	2000	2000	2000	2000	0
664	20250108	091700	219484	2000	2000	2000	2000	0
665	20250108	091600	219484	2000	2000	2000	2000	0
666	20250108	091500	219484	2000	2000	2000	2000	0
667	20250108	091400	219484	2000	2000	2000	2000	0
668	20250108	091300	219484	2000	2000	2000	2000	0
669	20250108	091200	219484	2000	2000	2000	2000	0
670	20250108	091100	219484	2000	2000	2000	2000	0
671	20250108	091000	219484	2000	2000	2000	2000	0
672	20250108	090900	219484	2000	2000	2000	2000	0
673	20250108	090800	219484	2000	2000	2000	2000	0
674	20250108	090700	219484	2000	2000	2000	2000	0
675	20250108	090600	219484	2000	2000	2000	2000	0
676	20250108	090500	219484	2000	2000	2000	2000	0
677	20250108	090400	219484	2000	2000	2000	2000	0
678	20250108	090300	219484	2000	2000	2000	2000	0
679	20250108	090200	219484	2000	2000	2000	2000	0
680	20250108	090100	219484	2000	2000	2000	2000	0
681	20250108	090000	219484	2000	1961	2000	1961	110