KissMeData/143210/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	202600	52473953	1996	1996	1996	1996	63
3	20250110	202500	52473953	1996	1996	1996	1996	0
4	20250110	202400	52473953	1996	1996	1996	1996	0
5	20250110	202300	52473953	1996	1996	1996	1996	0
6	20250110	202200	52473953	1996	1996	1996	1996	0
7	20250110	202100	52473953	1996	1996	1996	1996	0
8	20250110	202000	52473953	1996	1996	1996	1996	0
9	20250110	201900	52473953	1996	1996	1996	1996	0
10	20250110	201800	52473953	1996	1996	1996	1996	0
11	20250110	201700	52473953	1996	1996	1996	1996	0
12	20250110	201600	52473953	1996	1996	1996	1996	0
13	20250110	201500	52473953	1996	1996	1996	1996	0
14	20250110	201400	52473953	1996	1996	1996	1996	0
15	20250110	201300	52473953	1996	1996	1996	1996	0
16	20250110	201200	52473953	1996	1996	1996	1996	0
17	20250110	201100	52473953	1996	1996	1996	1996	0
18	20250110	201000	52473953	1996	1996	1996	1996	0
19	20250110	200900	52473953	1996	1996	1996	1996	0
20	20250110	200800	52473953	1996	1996	1996	1996	0
21	20250110	200700	52473953	1996	1996	1996	1996	0
22	20250110	200600	52473953	1996	1996	1996	1996	0
23	20250110	200500	52473953	1996	1996	1996	1996	0
24	20250110	200400	52473953	1996	1996	1996	1996	0
25	20250110	200300	52473953	1996	1996	1996	1996	0
26	20250110	200200	52473953	1996	1996	1996	1996	0
27	20250110	200100	52473953	1996	1996	1996	1996	0
28	20250110	200000	52473953	1996	1996	1996	1996	0
29	20250110	195900	52473953	1996	1996	1996	1996	0
30	20250110	195800	52473953	1996	1996	1996	1996	0
31	20250110	195700	52473953	1996	1996	1996	1996	0
32	20250110	195600	52473953	1996	1996	1996	1996	63
33	20250110	195500	52473953	1996	1996	1996	1996	0
34	20250110	195400	52473953	1996	1996	1996	1996	0
35	20250110	195300	52473953	1996	1996	1996	1996	0
36	20250110	195200	52473953	1996	1996	1996	1996	0
37	20250110	195100	52473953	1996	1996	1996	1996	0
38	20250110	195000	52473953	1996	1996	1996	1996	0
39	20250110	194900	52473953	1996	1996	1996	1996	0
40	20250110	194800	52473953	1996	1996	1996	1996	0
41	20250110	194700	52473953	1996	1996	1996	1996	0
42	20250110	194600	52473953	1996	1996	1996	1996	0
43	20250110	194500	52473953	1996	1996	1996	1996	0
44	20250110	194400	52473953	1996	1996	1996	1996	0
45	20250110	194300	52473953	1996	1996	1996	1996	0
46	20250110	194200	52473953	1996	1996	1996	1996	0
47	20250110	194100	52473953	1996	1996	1996	1996	0
48	20250110	194000	52473953	1996	1996	1996	1996	0
49	20250110	193900	52473953	1996	1996	1996	1996	0
50	20250110	193800	52473953	1996	1996	1996	1996	0
51	20250110	193700	52473953	1996	1996	1996	1996	0
52	20250110	193600	52473953	1996	1996	1996	1996	0
53	20250110	193500	52473953	1996	1996	1996	1996	0
54	20250110	193400	52473953	1996	1996	1996	1996	0
55	20250110	193300	52473953	1996	1996	1996	1996	0
56	20250110	193200	52473953	1996	1996	1996	1996	0
57	20250110	193100	52473953	1996	1996	1996	1996	0
58	20250110	193000	52473953	1996	1996	1996	1996	0
59	20250110	192900	52473953	1996	1996	1996	1996	0
60	20250110	192800	52473953	1996	1996	1996	1996	0
61	20250110	192700	52473953	1996	1996	1996	1996	0
62	20250110	192600	52473953	1996	1996	1996	1996	63
63	20250110	192500	52473953	1996	1996	1996	1996	0
64	20250110	192400	52473953	1996	1996	1996	1996	0
65	20250110	192300	52473953	1996	1996	1996	1996	0
66	20250110	192200	52473953	1996	1996	1996	1996	0
67	20250110	192100	52473953	1996	1996	1996	1996	0
68	20250110	192000	52473953	1996	1996	1996	1996	0
69	20250110	191900	52473953	1996	1996	1996	1996	0
70	20250110	191800	52473953	1996	1996	1996	1996	0
71	20250110	191700	52473953	1996	1996	1996	1996	0
72	20250110	191600	52473953	1996	1996	1996	1996	0
73	20250110	191500	52473953	1996	1996	1996	1996	0
74	20250110	191400	52473953	1996	1996	1996	1996	0
75	20250110	191300	52473953	1996	1996	1996	1996	0
76	20250110	191200	52473953	1996	1996	1996	1996	0
77	20250110	191100	52473953	1996	1996	1996	1996	0
78	20250110	191000	52473953	1996	1996	1996	1996	0
79	20250110	190900	52473953	1996	1996	1996	1996	0
80	20250110	190800	52473953	1996	1996	1996	1996	0
81	20250110	190700	52473953	1996	1996	1996	1996	0
82	20250110	190600	52473953	1996	1996	1996	1996	0
83	20250110	190500	52473953	1996	1996	1996	1996	0
84	20250110	190400	52473953	1996	1996	1996	1996	0
85	20250110	190300	52473953	1996	1996	1996	1996	0
86	20250110	190200	52473953	1996	1996	1996	1996	0
87	20250110	190100	52473953	1996	1996	1996	1996	0
88	20250110	190000	52473953	1996	1996	1996	1996	0
89	20250110	185900	52473953	1996	1996	1996	1996	0
90	20250110	185800	52473953	1996	1996	1996	1996	0
91	20250110	185700	52473953	1996	1996	1996	1996	0
92	20250110	185600	52473953	1996	1996	1996	1996	63
93	20250110	185500	52473953	1996	1996	1996	1996	0
94	20250110	185400	52473953	1996	1996	1996	1996	0
95	20250110	185300	52473953	1996	1996	1996	1996	0
96	20250110	185200	52473953	1996	1996	1996	1996	0
97	20250110	185100	52473953	1996	1996	1996	1996	0
98	20250110	185000	52473953	1996	1996	1996	1996	0
99	20250110	184900	52473953	1996	1996	1996	1996	0
100	20250110	184800	52473953	1996	1996	1996	1996	0
101	20250110	184700	52473953	1996	1996	1996	1996	0
102	20250110	184600	52473953	1996	1996	1996	1996	0
103	20250110	184500	52473953	1996	1996	1996	1996	0
104	20250110	184400	52473953	1996	1996	1996	1996	0
105	20250110	184300	52473953	1996	1996	1996	1996	0
106	20250110	184200	52473953	1996	1996	1996	1996	0
107	20250110	184100	52473953	1996	1996	1996	1996	0
108	20250110	184000	52473953	1996	1996	1996	1996	0
109	20250110	183900	52473953	1996	1996	1996	1996	0
110	20250110	183800	52473953	1996	1996	1996	1996	0
111	20250110	183700	52473953	1996	1996	1996	1996	0
112	20250110	183600	52473953	1996	1996	1996	1996	0
113	20250110	183500	52473953	1996	1996	1996	1996	0
114	20250110	183400	52473953	1996	1996	1996	1996	0
115	20250110	183300	52473953	1996	1996	1996	1996	0
116	20250110	183200	52473953	1996	1996	1996	1996	0
117	20250110	183100	52473953	1996	1996	1996	1996	0
118	20250110	183000	52473953	1996	1996	1996	1996	0
119	20250110	182900	52473953	1996	1996	1996	1996	0
120	20250110	182800	52473953	1996	1996	1996	1996	0
121	20250110	182700	52473953	1996	1996	1996	1996	0
122	20250110	182600	52473953	1996	1996	1996	1996	63
123	20250110	182500	52473953	1996	1996	1996	1996	0
124	20250110	182400	52473953	1996	1996	1996	1996	0
125	20250110	182300	52473953	1996	1996	1996	1996	0
126	20250110	182200	52473953	1996	1996	1996	1996	0
127	20250110	182100	52473953	1996	1996	1996	1996	0
128	20250110	182000	52473953	1996	1996	1996	1996	0
129	20250110	181900	52473953	1996	1996	1996	1996	0
130	20250110	181800	52473953	1996	1996	1996	1996	0
131	20250110	181700	52473953	1996	1996	1996	1996	0
132	20250110	181600	52473953	1996	1996	1996	1996	0
133	20250110	181500	52473953	1996	1996	1996	1996	0
134	20250110	181400	52473953	1996	1996	1996	1996	0
135	20250110	181300	52473953	1996	1996	1996	1996	0
136	20250110	181200	52473953	1996	1996	1996	1996	0
137	20250110	181100	52473953	1996	1996	1996	1996	0
138	20250110	181000	52473953	1996	1996	1996	1996	0
139	20250110	180900	52473953	1996	1996	1996	1996	0
140	20250110	180800	52473953	1996	1996	1996	1996	0
141	20250110	180700	52473953	1996	1996	1996	1996	0
142	20250110	180600	52473953	1996	1996	1996	1996	0
143	20250110	180500	52473953	1996	1996	1996	1996	0
144	20250110	180400	52473953	1996	1996	1996	1996	0
145	20250110	180300	52473953	1996	1996	1996	1996	0
146	20250110	180200	52473953	1996	1996	1996	1996	0
147	20250110	180100	52473953	1996	1996	1996	1996	0
148	20250110	180000	52473953	1996	1996	1996	1996	0
149	20250110	175900	52473953	1996	1996	1996	1996	0
150	20250110	175800	52473953	1996	1996	1996	1996	0
151	20250110	175700	52473953	1996	1996	1996	1996	0
152	20250110	175600	52473953	1996	1996	1996	1996	63
153	20250110	175500	52473953	1996	1996	1996	1996	0
154	20250110	175400	52473953	1996	1996	1996	1996	0
155	20250110	175300	52473953	1996	1996	1996	1996	0
156	20250110	175200	52473953	1996	1996	1996	1996	0
157	20250110	175100	52473953	1996	1996	1996	1996	0
158	20250110	175000	52473953	1996	1996	1996	1996	0
159	20250110	174900	52473953	1996	1996	1996	1996	0
160	20250110	174800	52473953	1996	1996	1996	1996	0
161	20250110	174700	52473953	1996	1996	1996	1996	0
162	20250110	174600	52473953	1996	1996	1996	1996	0
163	20250110	174500	52473953	1996	1996	1996	1996	0
164	20250110	174400	52473953	1996	1996	1996	1996	0
165	20250110	174300	52473953	1996	1996	1996	1996	0
166	20250110	174200	52473953	1996	1996	1996	1996	0
167	20250110	174100	52473953	1996	1996	1996	1996	0
168	20250110	174000	52473953	1996	1996	1996	1996	0
169	20250110	173900	52473953	1996	1996	1996	1996	0
170	20250110	173800	52473953	1996	1996	1996	1996	0
171	20250110	173700	52473953	1996	1996	1996	1996	0
172	20250110	173600	52473953	1996	1996	1996	1996	0
173	20250110	173500	52473953	1996	1996	1996	1996	0
174	20250110	173400	52473953	1996	1996	1996	1996	0
175	20250110	173300	52473953	1996	1996	1996	1996	0
176	20250110	173200	52473953	1996	1996	1996	1996	0
177	20250110	173100	52473953	1996	1996	1996	1996	0
178	20250110	173000	52473953	1996	1996	1996	1996	0
179	20250110	172900	52473953	1996	1996	1996	1996	0
180	20250110	172800	52473953	1996	1996	1996	1996	0
181	20250110	172700	52473953	1996	1996	1996	1996	0
182	20250110	172600	52473953	1996	1996	1996	1996	63
183	20250110	172500	52473953	1996	1996	1996	1996	0
184	20250110	172400	52473953	1996	1996	1996	1996	0
185	20250110	172300	52473953	1996	1996	1996	1996	0
186	20250110	172200	52473953	1996	1996	1996	1996	0
187	20250110	172100	52473953	1996	1996	1996	1996	0
188	20250110	172000	52473953	1996	1996	1996	1996	0
189	20250110	171900	52473953	1996	1996	1996	1996	0
190	20250110	171800	52473953	1996	1996	1996	1996	0
191	20250110	171700	52473953	1996	1996	1996	1996	0
192	20250110	171600	52473953	1996	1996	1996	1996	0
193	20250110	171500	52473953	1996	1996	1996	1996	0
194	20250110	171400	52473953	1996	1996	1996	1996	0
195	20250110	171300	52473953	1996	1996	1996	1996	0
196	20250110	171200	52473953	1996	1996	1996	1996	0
197	20250110	171100	52473953	1996	1996	1996	1996	0
198	20250110	171000	52473953	1996	1996	1996	1996	0
199	20250110	170900	52473953	1996	1996	1996	1996	0
200	20250110	170800	52473953	1996	1996	1996	1996	0
201	20250110	170700	52473953	1996	1996	1996	1996	0
202	20250110	170600	52473953	1996	1996	1996	1996	0
203	20250110	170500	52473953	1996	1996	1996	1996	0
204	20250110	170400	52473953	1996	1996	1996	1996	0
205	20250110	170300	52473953	1996	1996	1996	1996	0
206	20250110	170200	52473953	1996	1996	1996	1996	0
207	20250110	170100	52473953	1996	1996	1996	1996	0
208	20250110	170000	52473953	1996	1996	1996	1996	0
209	20250110	165900	52473953	1996	1996	1996	1996	0
210	20250110	165800	52473953	1996	1996	1996	1996	0
211	20250110	165700	52473953	1996	1996	1996	1996	0
212	20250110	165600	52473953	1996	1996	1996	1996	63
213	20250110	165500	52473953	1996	1996	1996	1996	0
214	20250110	165400	52473953	1996	1996	1996	1996	0
215	20250110	165300	52473953	1996	1996	1996	1996	0
216	20250110	165200	52473953	1996	1996	1996	1996	0
217	20250110	165100	52473953	1996	1996	1996	1996	0
218	20250110	165000	52473953	1996	1996	1996	1996	0
219	20250110	164900	52473953	1996	1996	1996	1996	0
220	20250110	164800	52473953	1996	1996	1996	1996	0
221	20250110	164700	52473953	1996	1996	1996	1996	0
222	20250110	164600	52473953	1996	1996	1996	1996	0
223	20250110	164500	52473953	1996	1996	1996	1996	0
224	20250110	164400	52473953	1996	1996	1996	1996	0
225	20250110	164300	52473953	1996	1996	1996	1996	0
226	20250110	164200	52473953	1996	1996	1996	1996	0
227	20250110	164100	52473953	1996	1996	1996	1996	0
228	20250110	164000	52473953	1996	1996	1996	1996	0
229	20250110	163900	52473953	1996	1996	1996	1996	0
230	20250110	163800	52473953	1996	1996	1996	1996	0
231	20250110	163700	52473953	1996	1996	1996	1996	0
232	20250110	163600	52473953	1996	1996	1996	1996	0
233	20250110	163500	52473953	1996	1996	1996	1996	0
234	20250110	163400	52473953	1996	1996	1996	1996	0
235	20250110	163300	52473953	1996	1996	1996	1996	0
236	20250110	163200	52473953	1996	1996	1996	1996	0
237	20250110	163100	52473953	1996	1996	1996	1996	0
238	20250110	163000	52473953	1996	1996	1996	1996	0
239	20250110	162900	52473953	1996	1996	1996	1996	0
240	20250110	162800	52473953	1996	1996	1996	1996	0
241	20250110	162700	52473953	1996	1996	1996	1996	0
242	20250110	162600	52473953	1996	1996	1996	1996	63
243	20250110	162500	52473953	1996	1996	1996	1996	0
244	20250110	162400	52473953	1996	1996	1996	1996	0
245	20250110	162300	52473953	1996	1996	1996	1996	0
246	20250110	162200	52473953	1996	1996	1996	1996	0
247	20250110	162100	52473953	1996	1996	1996	1996	0
248	20250110	162000	52473953	1996	1996	1996	1996	0
249	20250110	161900	52473953	1996	1996	1996	1996	0
250	20250110	161800	52473953	1996	1996	1996	1996	0
251	20250110	161700	52473953	1996	1996	1996	1996	0
252	20250110	161600	52473953	1996	1996	1996	1996	0
253	20250110	161500	52473953	1996	1996	1996	1996	0
254	20250110	161400	52473953	1996	1996	1996	1996	0
255	20250110	161300	52473953	1996	1996	1996	1996	0
256	20250110	161200	52473953	1996	1996	1996	1996	0
257	20250110	161100	52473953	1996	1996	1996	1996	0
258	20250110	161000	52473953	1996	1996	1996	1996	0
259	20250110	160900	52473953	1996	1996	1996	1996	0
260	20250110	160800	52473953	1996	1996	1996	1996	0
261	20250110	160700	52473953	1996	1996	1996	1996	0
262	20250110	160600	52473953	1996	1996	1996	1996	0
263	20250110	160500	52473953	1996	1996	1996	1996	0
264	20250110	160400	52473953	1996	1996	1996	1996	0
265	20250110	160300	52473953	1996	1996	1996	1996	0
266	20250110	160200	52473953	1996	1996	1996	1996	0
267	20250110	160100	52473953	1996	1996	1996	1996	0
268	20250110	160000	52473953	1996	1996	1996	1996	0
269	20250110	155900	52473953	1996	1996	1996	1996	0
270	20250110	155800	52473953	1996	1996	1996	1996	0
271	20250110	155700	52473953	1996	1996	1996	1996	0
272	20250110	155600	52473953	1996	1996	1996	1996	63
273	20250110	155500	52473953	1996	1996	1996	1996	0
274	20250110	155400	52473953	1996	1996	1996	1996	0
275	20250110	155300	52473953	1996	1996	1996	1996	0
276	20250110	155200	52473953	1996	1996	1996	1996	0
277	20250110	155100	52473953	1996	1996	1996	1996	0
278	20250110	155000	52473953	1996	1996	1996	1996	0
279	20250110	154900	52473953	1996	1996	1996	1996	0
280	20250110	154800	52473953	1996	1996	1996	1996	0
281	20250110	154700	52473953	1996	1996	1996	1996	0
282	20250110	154600	52473953	1996	1996	1996	1996	0
283	20250110	154500	52473953	1996	1996	1996	1996	0
284	20250110	154400	52473953	1996	1996	1996	1996	0
285	20250110	154300	52473953	1996	1996	1996	1996	0
286	20250110	154200	52473953	1996	1996	1996	1996	0
287	20250110	154100	52473953	1996	1996	1996	1996	0
288	20250110	154000	52473953	1996	1996	1996	1996	0
289	20250110	153900	52473953	1996	1996	1996	1996	0
290	20250110	153800	52473953	1996	1996	1996	1996	0
291	20250110	153700	52473953	1996	1996	1996	1996	0
292	20250110	153600	52473953	1996	1996	1996	1996	0
293	20250110	153500	52473953	1996	1996	1996	1996	0
294	20250110	153400	52473953	1996	1996	1996	1996	0
295	20250110	153300	52473953	1996	1996	1996	1996	0
296	20250110	153200	52473953	1996	1996	1996	1996	0
297	20250110	153100	52473953	1996	1996	1996	1996	0
298	20250110	153000	52473953	1996	1996	1996	1996	63
299	20250110	152900	52348205	1996	1996	1996	1996	0
300	20250110	152800	52348205	1996	1996	1996	1996	0
301	20250110	152700	52348205	1996	1996	1996	1996	0
302	20250110	152600	52348205	1996	1996	1996	1996	0
303	20250110	152500	52348205	1996	1996	1996	1996	0
304	20250110	152400	52348205	1996	1996	1996	1996	0
305	20250110	152300	52348205	1996	1996	1996	1996	0
306	20250110	152200	52348205	1996	1996	1996	1996	0
307	20250110	152100	52348205	1996	1996	1996	1996	0
308	20250110	152000	52348205	1996	1996	1996	1996	0
309	20250110	151900	52348205	1996	2005	2005	1996	134
310	20250110	151800	52080394	2005	2000	2005	2000	238
311	20250110	151700	51604204	2000	2005	2005	2000	41
312	20250110	151600	51522009	2005	2000	2005	2000	351
313	20250110	151500	50819754	2005	2005	2005	2005	0
314	20250110	151400	50819754	2005	2005	2005	2005	0
315	20250110	151300	50819754	2005	2005	2005	2005	0
316	20250110	151200	50819754	2005	2005	2005	2005	0
317	20250110	151100	50819754	2005	2005	2005	2005	46
318	20250110	151000	50727524	2000	2000	2000	2000	0
319	20250110	150900	50727524	2000	2000	2000	2000	0
320	20250110	150800	50727524	2000	2000	2000	2000	0
321	20250110	150700	50727524	2000	2000	2000	2000	0
322	20250110	150600	50727524	2000	2000	2000	2000	0
323	20250110	150500	50727524	2000	2000	2000	2000	0
324	20250110	150400	50727524	2000	2000	2000	2000	0
325	20250110	150300	50727524	2000	2000	2000	2000	0
326	20250110	150200	50727524	2000	2000	2000	2000	0
327	20250110	150100	50727524	2000	2000	2000	2000	0
328	20250110	150000	50727524	2000	2000	2000	2000	0
329	20250110	145900	50727524	2000	2000	2000	2000	0
330	20250110	145800	50727524	2000	2000	2000	2000	0
331	20250110	145700	50727524	2000	2000	2000	2000	0
332	20250110	145600	50727524	2000	2000	2000	2000	4
333	20250110	145500	50719524	2000	2000	2000	2000	3
334	20250110	145400	50713524	2005	2005	2005	2005	0
335	20250110	145300	50713524	2005	2005	2005	2005	0
336	20250110	145200	50713524	2005	2005	2005	2005	0
337	20250110	145100	50713524	2005	2005	2005	2005	0
338	20250110	145000	50713524	2005	2005	2005	2005	1
339	20250110	144900	50711519	2005	2005	2005	2005	0
340	20250110	144800	50711519	2005	2005	2005	2005	0
341	20250110	144700	50711519	2005	2005	2005	2005	0
342	20250110	144600	50711519	2005	2005	2005	2005	0
343	20250110	144500	50711519	2005	2005	2005	2005	0
344	20250110	144400	50711519	2005	2005	2005	2005	0
345	20250110	144300	50711519	2005	2005	2005	2005	2
346	20250110	144200	50707509	2005	2005	2005	2005	8
347	20250110	144100	50691469	2005	2005	2005	2000	44
348	20250110	144000	50603389	1994	1994	1994	1994	0
349	20250110	143900	50603389	1994	1994	1994	1994	0
350	20250110	143800	50603389	1994	1999	1999	1994	2200
351	20250110	143700	46216055	2020	2020	2020	2020	0
352	20250110	143600	46216055	2020	2015	2020	2015	289
353	20250110	143500	45632850	2015	2015	2015	2015	0
354	20250110	143400	45632850	2015	2015	2015	2015	0
355	20250110	143300	45632850	2015	2015	2015	2015	0
356	20250110	143200	45632850	2015	2015	2015	2015	0
357	20250110	143100	45632850	2015	2015	2015	2015	0
358	20250110	143000	45632850	2015	2015	2015	2015	2
359	20250110	142900	45628820	2010	2010	2010	2010	0
360	20250110	142800	45628820	2010	2010	2010	2010	0
361	20250110	142700	45628820	2010	2010	2010	2010	2222
362	20250110	142600	41162600	2010	2010	2010	2010	0
363	20250110	142500	41162600	2010	2010	2010	2010	0
364	20250110	142400	41162600	2010	2010	2010	2010	0
365	20250110	142300	41162600	2010	2010	2010	2010	0
366	20250110	142200	41162600	2010	2010	2010	2010	0
367	20250110	142100	41162600	2010	2010	2010	2010	0
368	20250110	142000	41162600	2010	2010	2010	2010	5
369	20250110	141900	41152550	1994	1994	1994	1994	0
370	20250110	141800	41152550	1994	1994	1994	1994	0
371	20250110	141700	41152550	1994	1994	1994	1994	0
372	20250110	141600	41152550	1994	1994	1994	1994	0
373	20250110	141500	41152550	1994	1994	1994	1994	0
374	20250110	141400	41152550	1994	1994	1994	1994	0
375	20250110	141300	41152550	1994	1994	1994	1994	0
376	20250110	141200	41152550	1994	1994	1994	1994	0
377	20250110	141100	41152550	1994	1994	1994	1994	18
378	20250110	141000	41116658	1994	1994	1994	1994	500
379	20250110	140900	40119658	1994	1997	1997	1994	100
380	20250110	140800	39920229	2015	2015	2015	2015	0
381	20250110	140700	39920229	2015	2015	2015	2015	1
382	20250110	140600	39918214	2015	2015	2015	2015	2
383	20250110	140500	39914184	2015	2015	2015	1994	889
384	20250110	140400	38138069	2015	2015	2015	2015	340
385	20250110	140300	37452969	2010	2010	2010	2010	0
386	20250110	140200	37452969	2010	2010	2010	2010	0
387	20250110	140100	37452969	2010	2010	2010	2010	0
388	20250110	140000	37452969	2010	2010	2010	2010	0
389	20250110	135900	37452969	2010	1999	2010	1999	1218
390	20250110	135800	35011317	1999	1999	1999	1999	0
391	20250110	135700	35011317	1999	1999	1999	1999	300
392	20250110	135600	34411617	1999	1999	1999	1999	50
393	20250110	135500	34311667	1999	1999	1999	1999	0
394	20250110	135400	34311667	1999	1999	1999	1999	50
395	20250110	135300	34211717	1999	1999	1999	1999	90
396	20250110	135200	34031807	1999	1987	1999	1985	102
397	20250110	135100	33829280	2000	2000	2000	2000	6
398	20250110	135000	33817280	1998	1995	1998	1995	2
399	20250110	134900	33813287	1986	1992	1992	1986	11
400	20250110	134800	33791422	1990	1980	1990	1980	6
401	20250110	134700	33779514	1977	1977	1977	1977	267
402	20250110	134600	33251655	1900	1900	1900	1900	0
403	20250110	134500	33251655	1900	2020	2020	1900	2929
404	20250110	134400	27507211	2020	2020	2020	2020	0
405	20250110	134300	27507211	2020	2020	2020	2020	0
406	20250110	134200	27507211	2020	2020	2020	2020	200
407	20250110	134100	27103211	2020	2020	2020	2020	30
408	20250110	134000	27042611	2020	2020	2020	2020	1300
409	20250110	133900	24416611	2015	2015	2015	2015	0
410	20250110	133800	24416611	2015	2015	2015	2015	10
411	20250110	133700	24396461	2020	2020	2020	2020	174
412	20250110	133600	24044981	2015	2015	2015	2015	75
413	20250110	133500	23893856	2015	2015	2015	2015	428
414	20250110	133400	23031436	2015	2015	2015	2015	587
415	20250110	133300	21848631	2015	2015	2015	2015	100
416	20250110	133200	21647131	2015	2015	2015	2015	0
417	20250110	133100	21647131	2015	2015	2015	2015	292
418	20250110	133000	21058751	2015	2015	2015	2015	5
419	20250110	132900	21048676	2015	2015	2015	2015	520
420	20250110	132800	20000876	2015	2000	2015	2000	725
421	20250110	132700	18543726	1999	1999	1999	1999	0
422	20250110	132600	18543726	1999	1999	1999	1999	0
423	20250110	132500	18543726	1999	1999	1999	1999	0
424	20250110	132400	18543726	1999	1999	1999	1999	0
425	20250110	132300	18543726	1999	1999	1999	1999	0
426	20250110	132200	18543726	1999	1999	1999	1999	126
427	20250110	132100	18291852	1999	1998	1999	1998	74
428	20250110	132000	18143932	1995	1980	1997	1980	748
429	20250110	131900	16661371	1981	1981	1981	1981	0
430	20250110	131800	16661371	1981	1981	1981	1981	0
431	20250110	131700	16661371	1981	1981	1981	1981	0
432	20250110	131600	16661371	1981	1981	1981	1981	1
433	20250110	131500	16659390	1981	1985	1985	1981	2
434	20250110	131400	16655424	1989	1989	1989	1989	0
435	20250110	131300	16655424	1989	1989	1989	1989	607
436	20250110	131200	15448101	1988	1988	1988	1988	0
437	20250110	131100	15448101	1988	1988	1988	1988	0
438	20250110	131000	15448101	1988	1988	1988	1988	0
439	20250110	130900	15448101	1988	1988	1988	1988	0
440	20250110	130800	15448101	1988	1988	1988	1988	0
441	20250110	130700	15448101	1988	1988	1988	1988	0
442	20250110	130600	15448101	1988	1988	1988	1988	0
443	20250110	130500	15448101	1988	1988	1988	1988	0
444	20250110	130400	15448101	1988	1988	1988	1988	0
445	20250110	130300	15448101	1988	1988	1988	1988	0
446	20250110	130200	15448101	1988	1988	1988	1988	0
447	20250110	130100	15448101	1988	1988	1988	1988	0
448	20250110	130000	15448101	1988	1988	1988	1988	0
449	20250110	125900	15448101	1988	1988	1988	1988	0
450	20250110	125800	15448101	1988	1988	1988	1988	0
451	20250110	125700	15448101	1988	1988	1988	1988	0
452	20250110	125600	15448101	1988	1988	1988	1988	0
453	20250110	125500	15448101	1988	1987	1988	1987	2
454	20250110	125400	15444126	1986	1985	1986	1985	3
455	20250110	125300	15438170	1971	1971	1971	1971	0
456	20250110	125200	15438170	1971	1971	1971	1971	0
457	20250110	125100	15438170	1971	1971	1971	1971	0
458	20250110	125000	15438170	1971	1971	1971	1971	0
459	20250110	124900	15438170	1971	1971	1971	1971	0
460	20250110	124800	15438170	1971	1971	1971	1971	0
461	20250110	124700	15438170	1971	1971	1971	1971	0
462	20250110	124600	15438170	1971	1971	1971	1971	0
463	20250110	124500	15438170	1971	1971	1971	1971	0
464	20250110	124400	15438170	1971	1971	1971	1971	0
465	20250110	124300	15438170	1971	1971	1971	1971	0
466	20250110	124200	15438170	1971	1971	1971	1971	0
467	20250110	124100	15438170	1971	1971	1971	1971	0
468	20250110	124000	15438170	1971	1971	1971	1971	0
469	20250110	123900	15438170	1971	1971	1971	1971	0
470	20250110	123800	15438170	1971	1971	1971	1971	0
471	20250110	123700	15438170	1971	1971	1971	1971	0
472	20250110	123600	15438170	1971	1971	1971	1971	0
473	20250110	123500	15438170	1971	1971	1971	1971	0
474	20250110	123400	15438170	1971	1971	1971	1971	0
475	20250110	123300	15438170	1971	1971	1971	1971	0
476	20250110	123200	15438170	1971	1971	1971	1971	0
477	20250110	123100	15438170	1971	1971	1971	1971	0
478	20250110	123000	15438170	1971	1971	1971	1971	0
479	20250110	122900	15438170	1971	1971	1971	1971	0
480	20250110	122800	15438170	1971	1971	1971	1971	0
481	20250110	122700	15438170	1971	1971	1971	1971	0
482	20250110	122600	15438170	1971	1971	1971	1971	0
483	20250110	122500	15438170	1971	1971	1971	1971	0
484	20250110	122400	15438170	1971	1971	1971	1971	0
485	20250110	122300	15438170	1971	1971	1971	1971	0
486	20250110	122200	15438170	1971	1971	1971	1971	0
487	20250110	122100	15438170	1971	1971	1971	1971	0
488	20250110	122000	15438170	1971	1971	1971	1971	0
489	20250110	121900	15438170	1971	1971	1971	1971	0
490	20250110	121800	15438170	1971	1971	1971	1971	0
491	20250110	121700	15438170	1971	1971	1971	1971	0
492	20250110	121600	15438170	1971	1971	1971	1971	2
493	20250110	121500	15434228	1975	1975	1975	1975	0
494	20250110	121400	15434228	1975	1975	1975	1975	0
495	20250110	121300	15434228	1975	1975	1975	1975	0
496	20250110	121200	15434228	1975	1975	1975	1975	0
497	20250110	121100	15434228	1975	1975	1975	1975	2
498	20250110	121000	15430278	1974	1974	1974	1974	2
499	20250110	120900	15426330	1985	1985	1985	1985	196
500	20250110	120800	15037270	1985	1985	1985	1985	0
501	20250110	120700	15037270	1985	1985	1985	1985	0
502	20250110	120600	15037270	1985	1985	1985	1985	0
503	20250110	120500	15037270	1985	1985	1985	1985	0
504	20250110	120400	15037270	1985	1985	1985	1985	0
505	20250110	120300	15037270	1985	1985	1985	1985	0
506	20250110	120200	15037270	1985	1985	1985	1985	0
507	20250110	120100	15037270	1985	1983	1985	1983	104
508	20250110	120000	14831032	1977	1977	1977	1977	0
509	20250110	115900	14831032	1977	1977	1977	1977	0
510	20250110	115800	14831032	1977	1977	1977	1977	0
511	20250110	115700	14831032	1977	1977	1977	1977	0
512	20250110	115600	14831032	1977	1977	1977	1977	0
513	20250110	115500	14831032	1977	1977	1977	1977	0
514	20250110	115400	14831032	1977	1977	1977	1977	0
515	20250110	115300	14831032	1977	1977	1977	1977	0
516	20250110	115200	14831032	1977	1977	1977	1977	0
517	20250110	115100	14831032	1977	1977	1977	1977	0
518	20250110	115000	14831032	1977	1977	1977	1977	0
519	20250110	114900	14831032	1977	1977	1977	1977	0
520	20250110	114800	14831032	1977	1977	1977	1977	0
521	20250110	114700	14831032	1977	1977	1977	1977	0
522	20250110	114600	14831032	1977	1977	1977	1977	0
523	20250110	114500	14831032	1977	1977	1977	1977	0
524	20250110	114400	14831032	1977	1977	1977	1977	0
525	20250110	114300	14831032	1977	1977	1977	1977	0
526	20250110	114200	14831032	1977	1977	1977	1977	0
527	20250110	114100	14831032	1977	1977	1977	1977	0
528	20250110	114000	14831032	1977	1977	1977	1977	0
529	20250110	113900	14831032	1977	1978	1978	1977	1534
530	20250110	113800	11797331	1978	1993	1993	1978	324
531	20250110	113700	11151908	1990	1994	1994	1990	626
532	20250110	113600	9904319	1993	2005	2005	1993	10
533	20250110	113500	9884342	2025	2025	2025	2025	0
534	20250110	113400	9884342	2025	2000	2025	2000	1050
535	20250110	113300	7782007	2000	2000	2000	2000	0
536	20250110	113200	7782007	2000	2000	2000	2000	0
537	20250110	113100	7782007	2000	2000	2000	2000	0
538	20250110	113000	7782007	2000	1979	2000	1979	900
539	20250110	112900	5990037	1978	1978	1978	1978	0
540	20250110	112800	5990037	1978	1978	1978	1978	0
541	20250110	112700	5990037	1978	1978	1978	1978	0
542	20250110	112600	5990037	1978	1978	1978	1978	0
543	20250110	112500	5990037	1978	1978	1978	1978	7
544	20250110	112400	5976191	1978	1978	1978	1978	0
545	20250110	112300	5976191	1978	1978	1978	1978	0
546	20250110	112200	5976191	1978	1978	1978	1978	0
547	20250110	112100	5976191	1978	1978	1978	1978	0
548	20250110	112000	5976191	1978	1978	1978	1978	0
549	20250110	111900	5976191	1978	1974	1978	1974	514
550	20250110	111800	4960810	1977	1977	1977	1977	0
551	20250110	111700	4960810	1977	1977	1977	1977	0
552	20250110	111600	4960810	1977	1977	1977	1977	0
553	20250110	111500	4960810	1977	1977	1977	1977	0
554	20250110	111400	4960810	1977	1977	1977	1977	0
555	20250110	111300	4960810	1977	1977	1977	1977	0
556	20250110	111200	4960810	1977	1977	1977	1977	0
557	20250110	111100	4960810	1977	1977	1977	1977	0
558	20250110	111000	4960810	1977	1977	1977	1977	0
559	20250110	110900	4960810	1977	1977	1977	1977	0
560	20250110	110800	4960810	1977	1977	1977	1977	0
561	20250110	110700	4960810	1977	1977	1977	1977	0
562	20250110	110600	4960810	1977	1977	1977	1977	0
563	20250110	110500	4960810	1977	1977	1977	1977	0
564	20250110	110400	4960810	1977	1977	1977	1977	0
565	20250110	110300	4960810	1977	1977	1977	1977	0
566	20250110	110200	4960810	1977	1977	1977	1977	0
567	20250110	110100	4960810	1977	1977	1977	1977	0
568	20250110	110000	4960810	1977	1977	1977	1977	0
569	20250110	105900	4960810	1977	1977	1977	1977	0
570	20250110	105800	4960810	1977	1977	1977	1977	0
571	20250110	105700	4960810	1977	1977	1977	1977	1
572	20250110	105600	4958833	1959	1959	1959	1959	0
573	20250110	105500	4958833	1959	1959	1959	1959	0
574	20250110	105400	4958833	1959	1959	1959	1959	0
575	20250110	105300	4958833	1959	1959	1959	1959	0
576	20250110	105200	4958833	1959	1959	1959	1959	0
577	20250110	105100	4958833	1959	1959	1959	1959	0
578	20250110	105000	4958833	1959	1959	1959	1959	0
579	20250110	104900	4958833	1959	1959	1959	1959	0
580	20250110	104800	4958833	1959	1959	1959	1959	0
581	20250110	104700	4958833	1959	1959	1959	1959	0
582	20250110	104600	4958833	1959	1959	1959	1959	0
583	20250110	104500	4958833	1959	1959	1959	1959	0
584	20250110	104400	4958833	1959	1959	1959	1959	0
585	20250110	104300	4958833	1959	1959	1959	1959	0
586	20250110	104200	4958833	1959	1959	1959	1959	0
587	20250110	104100	4958833	1959	1959	1959	1959	30
588	20250110	104000	4900063	1959	1959	1959	1959	0
589	20250110	103900	4900063	1959	1959	1959	1959	0
590	20250110	103800	4900063	1959	1959	1959	1959	3
591	20250110	103700	4894186	1959	1959	1959	1959	0
592	20250110	103600	4894186	1959	1959	1959	1959	0
593	20250110	103500	4894186	1959	1959	1959	1959	0
594	20250110	103400	4894186	1959	1959	1959	1959	0
595	20250110	103300	4894186	1959	1959	1959	1959	0
596	20250110	103200	4894186	1959	1959	1959	1959	0
597	20250110	103100	4894186	1959	1959	1959	1959	0
598	20250110	103000	4894186	1959	1959	1959	1959	0
599	20250110	102900	4894186	1959	1959	1959	1959	0
600	20250110	102800	4894186	1959	1975	1975	1959	300
601	20250110	102700	4306078	1978	1978	1978	1978	0
602	20250110	102600	4306078	1978	1978	1978	1978	0
603	20250110	102500	4306078	1978	1978	1978	1978	0
604	20250110	102400	4306078	1978	1978	1978	1978	0
605	20250110	102300	4306078	1978	1978	1978	1978	0
606	20250110	102200	4306078	1978	1977	1978	1977	5
607	20250110	102100	4296191	1975	1975	1975	1975	0
608	20250110	102000	4296191	1975	1975	1975	1975	36
609	20250110	101900	4225091	1975	1975	1975	1975	0
610	20250110	101800	4225091	1975	1975	1975	1975	0
611	20250110	101700	4225091	1975	1975	1975	1975	0
612	20250110	101600	4225091	1975	1975	1975	1975	0
613	20250110	101500	4225091	1975	1975	1975	1975	0
614	20250110	101400	4225091	1975	1975	1975	1975	0
615	20250110	101300	4225091	1975	1975	1975	1975	1
616	20250110	101200	4223116	1975	1975	1975	1975	0
617	20250110	101100	4223116	1975	1975	1975	1975	0
618	20250110	101000	4223116	1975	1975	1975	1975	0
619	20250110	100900	4223116	1975	1975	1975	1975	0
620	20250110	100800	4223116	1975	1975	1975	1975	0
621	20250110	100700	4223116	1975	1975	1975	1975	63
622	20250110	100600	4098691	1975	1975	1975	1975	0
623	20250110	100500	4098691	1975	1975	1975	1975	0
624	20250110	100400	4098691	1975	1975	1975	1975	0
625	20250110	100300	4098691	1975	1975	1975	1975	0
626	20250110	100200	4098691	1975	1975	1975	1975	0
627	20250110	100100	4098691	1975	1975	1975	1975	0
628	20250110	100000	4098691	1975	1975	1975	1975	0
629	20250110	095900	4098691	1975	1975	1975	1975	0
630	20250110	095800	4098691	1975	1975	1975	1975	0
631	20250110	095700	4098691	1975	1975	1975	1975	3
632	20250110	095600	4092766	1975	1975	1975	1975	0
633	20250110	095500	4092766	1975	1975	1975	1975	0
634	20250110	095400	4092766	1975	1975	1975	1975	0
635	20250110	095300	4092766	1975	1975	1975	1975	0
636	20250110	095200	4092766	1975	1976	1976	1975	239
637	20250110	095100	3620740	1977	1977	1977	1977	0
638	20250110	095000	3620740	1977	1976	1977	1976	22
639	20250110	094900	3577256	1975	1975	1975	1975	262
640	20250110	094800	3059806	1975	1975	1975	1975	0
641	20250110	094700	3059806	1975	1975	1975	1975	0
642	20250110	094600	3059806	1975	1975	1975	1975	0
643	20250110	094500	3059806	1975	1975	1975	1975	0
644	20250110	094400	3059806	1975	1975	1975	1975	0
645	20250110	094300	3059806	1975	1975	1975	1975	1
646	20250110	094200	3057831	1975	1973	1976	1973	1003
647	20250110	094100	1077215	1973	1973	1973	1973	0
648	20250110	094000	1077215	1973	1973	1973	1973	0
649	20250110	093900	1077215	1973	1973	1973	1973	0
650	20250110	093800	1077215	1973	1973	1973	1973	0
651	20250110	093700	1077215	1973	1973	1973	1973	0
652	20250110	093600	1077215	1973	1971	1973	1971	300
653	20250110	093500	485624	1971	1971	1971	1971	0
654	20250110	093400	485624	1971	1971	1971	1971	0
655	20250110	093300	485624	1971	1971	1971	1971	1
656	20250110	093200	483653	1971	1971	1971	1971	1
657	20250110	093100	481682	1975	1975	1975	1975	0
658	20250110	093000	481682	1975	1975	1975	1975	0
659	20250110	092900	481682	1975	1975	1975	1975	0
660	20250110	092800	481682	1975	1975	1975	1975	0
661	20250110	092700	481682	1975	1975	1975	1975	0
662	20250110	092600	481682	1975	1975	1975	1975	0
663	20250110	092500	481682	1975	1975	1975	1975	0
664	20250110	092400	481682	1975	1975	1975	1975	0
665	20250110	092300	481682	1975	1975	1975	1975	0
666	20250110	092200	481682	1975	1975	1975	1975	0
667	20250110	092100	481682	1975	1975	1975	1975	0
668	20250110	092000	481682	1975	1975	1975	1975	0
669	20250110	091900	481682	1975	1974	1975	1974	95
670	20250110	091800	294062	1960	1960	1960	1960	0
671	20250110	091700	294062	1960	1960	1960	1960	0
672	20250110	091600	294062	1960	1960	1960	1960	0
673	20250110	091500	294062	1960	1960	1960	1960	0
674	20250110	091400	294062	1960	1961	1961	1960	30
675	20250110	091300	235257	1960	1960	1960	1960	0
676	20250110	091200	235257	1960	1960	1960	1960	0
677	20250110	091100	235257	1960	1960	1960	1960	0
678	20250110	091000	235257	1960	1960	1960	1960	0
679	20250110	090900	235257	1960	1960	1960	1960	0
680	20250110	090800	235257	1960	1962	1962	1960	108
681	20250110	090700	23573	1975	1975	1975	1975	0
682	20250110	090600	23573	1975	1975	1975	1975	1
683	20250110	090500	21598	1975	1975	1975	1975	0
684	20250110	090400	21598	1975	1975	1975	1975	0
685	20250110	090300	21598	1975	1965	1975	1962	11
686	20250110	090200	0	1960	1960	1960	1960	0
687	20250110	090100	0	1960	1960	1960	1960	0
688	20250110	090000	0	1960	1960	1960	1960	0