KissMeData/228340/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	204300	4600990	1990	1990	1990	1990	62
3	20241108	204200	4600990	1990	1990	1990	1990	0
4	20241108	204100	4600990	1990	1990	1990	1990	0
5	20241108	204000	4600990	1990	1990	1990	1990	0
6	20241108	203900	4600990	1990	1990	1990	1990	0
7	20241108	203800	4600990	1990	1990	1990	1990	0
8	20241108	203700	4600990	1990	1990	1990	1990	0
9	20241108	203600	4600990	1990	1990	1990	1990	0
10	20241108	203500	4600990	1990	1990	1990	1990	0
11	20241108	203400	4600990	1990	1990	1990	1990	0
12	20241108	203300	4600990	1990	1990	1990	1990	0
13	20241108	203200	4600990	1990	1990	1990	1990	0
14	20241108	203100	4600990	1990	1990	1990	1990	0
15	20241108	203000	4600990	1990	1990	1990	1990	0
16	20241108	202900	4600990	1990	1990	1990	1990	0
17	20241108	202800	4600990	1990	1990	1990	1990	0
18	20241108	202700	4600990	1990	1990	1990	1990	0
19	20241108	202600	4600990	1990	1990	1990	1990	0
20	20241108	202500	4600990	1990	1990	1990	1990	0
21	20241108	202400	4600990	1990	1990	1990	1990	0
22	20241108	202300	4600990	1990	1990	1990	1990	0
23	20241108	202200	4600990	1990	1990	1990	1990	0
24	20241108	202100	4600990	1990	1990	1990	1990	0
25	20241108	202000	4600990	1990	1990	1990	1990	0
26	20241108	201900	4600990	1990	1990	1990	1990	0
27	20241108	201800	4600990	1990	1990	1990	1990	0
28	20241108	201700	4600990	1990	1990	1990	1990	0
29	20241108	201600	4600990	1990	1990	1990	1990	0
30	20241108	201500	4600990	1990	1990	1990	1990	0
31	20241108	201400	4600990	1990	1990	1990	1990	0
32	20241108	201300	4600990	1990	1990	1990	1990	62
33	20241108	201200	4600990	1990	1990	1990	1990	0
34	20241108	201100	4600990	1990	1990	1990	1990	0
35	20241108	201000	4600990	1990	1990	1990	1990	0
36	20241108	200900	4600990	1990	1990	1990	1990	0
37	20241108	200800	4600990	1990	1990	1990	1990	0
38	20241108	200700	4600990	1990	1990	1990	1990	0
39	20241108	200600	4600990	1990	1990	1990	1990	0
40	20241108	200500	4600990	1990	1990	1990	1990	0
41	20241108	200400	4600990	1990	1990	1990	1990	0
42	20241108	200300	4600990	1990	1990	1990	1990	0
43	20241108	200200	4600990	1990	1990	1990	1990	0
44	20241108	200100	4600990	1990	1990	1990	1990	0
45	20241108	200000	4600990	1990	1990	1990	1990	0
46	20241108	195900	4600990	1990	1990	1990	1990	0
47	20241108	195800	4600990	1990	1990	1990	1990	0
48	20241108	195700	4600990	1990	1990	1990	1990	0
49	20241108	195600	4600990	1990	1990	1990	1990	0
50	20241108	195500	4600990	1990	1990	1990	1990	0
51	20241108	195400	4600990	1990	1990	1990	1990	0
52	20241108	195300	4600990	1990	1990	1990	1990	0
53	20241108	195200	4600990	1990	1990	1990	1990	0
54	20241108	195100	4600990	1990	1990	1990	1990	0
55	20241108	195000	4600990	1990	1990	1990	1990	0
56	20241108	194900	4600990	1990	1990	1990	1990	0
57	20241108	194800	4600990	1990	1990	1990	1990	0
58	20241108	194700	4600990	1990	1990	1990	1990	0
59	20241108	194600	4600990	1990	1990	1990	1990	0
60	20241108	194500	4600990	1990	1990	1990	1990	0
61	20241108	194400	4600990	1990	1990	1990	1990	0
62	20241108	194300	4600990	1990	1990	1990	1990	62
63	20241108	194200	4600990	1990	1990	1990	1990	0
64	20241108	194100	4600990	1990	1990	1990	1990	0
65	20241108	194000	4600990	1990	1990	1990	1990	0
66	20241108	193900	4600990	1990	1990	1990	1990	0
67	20241108	193800	4600990	1990	1990	1990	1990	0
68	20241108	193700	4600990	1990	1990	1990	1990	0
69	20241108	193600	4600990	1990	1990	1990	1990	0
70	20241108	193500	4600990	1990	1990	1990	1990	0
71	20241108	193400	4600990	1990	1990	1990	1990	0
72	20241108	193300	4600990	1990	1990	1990	1990	0
73	20241108	193200	4600990	1990	1990	1990	1990	0
74	20241108	193100	4600990	1990	1990	1990	1990	0
75	20241108	193000	4600990	1990	1990	1990	1990	0
76	20241108	192900	4600990	1990	1990	1990	1990	0
77	20241108	192800	4600990	1990	1990	1990	1990	0
78	20241108	192700	4600990	1990	1990	1990	1990	0
79	20241108	192600	4600990	1990	1990	1990	1990	0
80	20241108	192500	4600990	1990	1990	1990	1990	0
81	20241108	192400	4600990	1990	1990	1990	1990	0
82	20241108	192300	4600990	1990	1990	1990	1990	0
83	20241108	192200	4600990	1990	1990	1990	1990	0
84	20241108	192100	4600990	1990	1990	1990	1990	0
85	20241108	192000	4600990	1990	1990	1990	1990	0
86	20241108	191900	4600990	1990	1990	1990	1990	0
87	20241108	191800	4600990	1990	1990	1990	1990	0
88	20241108	191700	4600990	1990	1990	1990	1990	0
89	20241108	191600	4600990	1990	1990	1990	1990	0
90	20241108	191500	4600990	1990	1990	1990	1990	0
91	20241108	191400	4600990	1990	1990	1990	1990	0
92	20241108	191300	4600990	1990	1990	1990	1990	62
93	20241108	191200	4600990	1990	1990	1990	1990	0
94	20241108	191100	4600990	1990	1990	1990	1990	0
95	20241108	191000	4600990	1990	1990	1990	1990	0
96	20241108	190900	4600990	1990	1990	1990	1990	0
97	20241108	190800	4600990	1990	1990	1990	1990	0
98	20241108	190700	4600990	1990	1990	1990	1990	0
99	20241108	190600	4600990	1990	1990	1990	1990	0
100	20241108	190500	4600990	1990	1990	1990	1990	0
101	20241108	190400	4600990	1990	1990	1990	1990	0
102	20241108	190300	4600990	1990	1990	1990	1990	0
103	20241108	190200	4600990	1990	1990	1990	1990	0
104	20241108	190100	4600990	1990	1990	1990	1990	0
105	20241108	190000	4600990	1990	1990	1990	1990	0
106	20241108	185900	4600990	1990	1990	1990	1990	0
107	20241108	185800	4600990	1990	1990	1990	1990	0
108	20241108	185700	4600990	1990	1990	1990	1990	0
109	20241108	185600	4600990	1990	1990	1990	1990	0
110	20241108	185500	4600990	1990	1990	1990	1990	0
111	20241108	185400	4600990	1990	1990	1990	1990	0
112	20241108	185300	4600990	1990	1990	1990	1990	0
113	20241108	185200	4600990	1990	1990	1990	1990	0
114	20241108	185100	4600990	1990	1990	1990	1990	0
115	20241108	185000	4600990	1990	1990	1990	1990	0
116	20241108	184900	4600990	1990	1990	1990	1990	0
117	20241108	184800	4600990	1990	1990	1990	1990	0
118	20241108	184700	4600990	1990	1990	1990	1990	0
119	20241108	184600	4600990	1990	1990	1990	1990	0
120	20241108	184500	4600990	1990	1990	1990	1990	0
121	20241108	184400	4600990	1990	1990	1990	1990	0
122	20241108	184300	4600990	1990	1990	1990	1990	62
123	20241108	184200	4600990	1990	1990	1990	1990	0
124	20241108	184100	4600990	1990	1990	1990	1990	0
125	20241108	184000	4600990	1990	1990	1990	1990	0
126	20241108	183900	4600990	1990	1990	1990	1990	0
127	20241108	183800	4600990	1990	1990	1990	1990	0
128	20241108	183700	4600990	1990	1990	1990	1990	0
129	20241108	183600	4600990	1990	1990	1990	1990	0
130	20241108	183500	4600990	1990	1990	1990	1990	0
131	20241108	183400	4600990	1990	1990	1990	1990	0
132	20241108	183300	4600990	1990	1990	1990	1990	0
133	20241108	183200	4600990	1990	1990	1990	1990	0
134	20241108	183100	4600990	1990	1990	1990	1990	0
135	20241108	183000	4600990	1990	1990	1990	1990	0
136	20241108	182900	4600990	1990	1990	1990	1990	0
137	20241108	182800	4600990	1990	1990	1990	1990	0
138	20241108	182700	4600990	1990	1990	1990	1990	0
139	20241108	182600	4600990	1990	1990	1990	1990	0
140	20241108	182500	4600990	1990	1990	1990	1990	0
141	20241108	182400	4600990	1990	1990	1990	1990	0
142	20241108	182300	4600990	1990	1990	1990	1990	0
143	20241108	182200	4600990	1990	1990	1990	1990	0
144	20241108	182100	4600990	1990	1990	1990	1990	0
145	20241108	182000	4600990	1990	1990	1990	1990	0
146	20241108	181900	4600990	1990	1990	1990	1990	0
147	20241108	181800	4600990	1990	1990	1990	1990	0
148	20241108	181700	4600990	1990	1990	1990	1990	0
149	20241108	181600	4600990	1990	1990	1990	1990	0
150	20241108	181500	4600990	1990	1990	1990	1990	0
151	20241108	181400	4600990	1990	1990	1990	1990	0
152	20241108	181300	4600990	1990	1990	1990	1990	62
153	20241108	181200	4600990	1990	1990	1990	1990	0
154	20241108	181100	4600990	1990	1990	1990	1990	0
155	20241108	181000	4600990	1990	1990	1990	1990	0
156	20241108	180900	4600990	1990	1990	1990	1990	0
157	20241108	180800	4600990	1990	1990	1990	1990	0
158	20241108	180700	4600990	1990	1990	1990	1990	0
159	20241108	180600	4600990	1990	1990	1990	1990	0
160	20241108	180500	4600990	1990	1990	1990	1990	0
161	20241108	180400	4600990	1990	1990	1990	1990	0
162	20241108	180300	4600990	1990	1990	1990	1990	0
163	20241108	180200	4600990	1990	1990	1990	1990	0
164	20241108	180100	4600990	1990	1990	1990	1990	0
165	20241108	180000	4600990	1990	1990	1990	1990	0
166	20241108	175900	4600990	1990	1990	1990	1990	0
167	20241108	175800	4600990	1990	1990	1990	1990	0
168	20241108	175700	4600990	1990	1990	1990	1990	0
169	20241108	175600	4600990	1990	1990	1990	1990	0
170	20241108	175500	4600990	1990	1990	1990	1990	0
171	20241108	175400	4600990	1990	1990	1990	1990	0
172	20241108	175300	4600990	1990	1990	1990	1990	0
173	20241108	175200	4600990	1990	1990	1990	1990	0
174	20241108	175100	4600990	1990	1990	1990	1990	0
175	20241108	175000	4600990	1990	1990	1990	1990	0
176	20241108	174900	4600990	1990	1990	1990	1990	0
177	20241108	174800	4600990	1990	1990	1990	1990	0
178	20241108	174700	4600990	1990	1990	1990	1990	0
179	20241108	174600	4600990	1990	1990	1990	1990	0
180	20241108	174500	4600990	1990	1990	1990	1990	0
181	20241108	174400	4600990	1990	1990	1990	1990	0
182	20241108	174300	4600990	1990	1990	1990	1990	62
183	20241108	174200	4600990	1990	1990	1990	1990	0
184	20241108	174100	4600990	1990	1990	1990	1990	0
185	20241108	174000	4600990	1990	1990	1990	1990	0
186	20241108	173900	4600990	1990	1990	1990	1990	0
187	20241108	173800	4600990	1990	1990	1990	1990	0
188	20241108	173700	4600990	1990	1990	1990	1990	0
189	20241108	173600	4600990	1990	1990	1990	1990	0
190	20241108	173500	4600990	1990	1990	1990	1990	0
191	20241108	173400	4600990	1990	1990	1990	1990	0
192	20241108	173300	4600990	1990	1990	1990	1990	0
193	20241108	173200	4600990	1990	1990	1990	1990	0
194	20241108	173100	4600990	1990	1990	1990	1990	0
195	20241108	173000	4600990	1990	1990	1990	1990	0
196	20241108	172900	4600990	1990	1990	1990	1990	0
197	20241108	172800	4600990	1990	1990	1990	1990	0
198	20241108	172700	4600990	1990	1990	1990	1990	0
199	20241108	172600	4600990	1990	1990	1990	1990	0
200	20241108	172500	4600990	1990	1990	1990	1990	0
201	20241108	172400	4600990	1990	1990	1990	1990	0
202	20241108	172300	4600990	1990	1990	1990	1990	0
203	20241108	172200	4600990	1990	1990	1990	1990	0
204	20241108	172100	4600990	1990	1990	1990	1990	0
205	20241108	172000	4600990	1990	1990	1990	1990	0
206	20241108	171900	4600990	1990	1990	1990	1990	0
207	20241108	171800	4600990	1990	1990	1990	1990	0
208	20241108	171700	4600990	1990	1990	1990	1990	0
209	20241108	171600	4600990	1990	1990	1990	1990	0
210	20241108	171500	4600990	1990	1990	1990	1990	0
211	20241108	171400	4600990	1990	1990	1990	1990	0
212	20241108	171300	4600990	1990	1990	1990	1990	62
213	20241108	171200	4600990	1990	1990	1990	1990	0
214	20241108	171100	4600990	1990	1990	1990	1990	0
215	20241108	171000	4600990	1990	1990	1990	1990	0
216	20241108	170900	4600990	1990	1990	1990	1990	0
217	20241108	170800	4600990	1990	1990	1990	1990	0
218	20241108	170700	4600990	1990	1990	1990	1990	0
219	20241108	170600	4600990	1990	1990	1990	1990	0
220	20241108	170500	4600990	1990	1990	1990	1990	0
221	20241108	170400	4600990	1990	1990	1990	1990	0
222	20241108	170300	4600990	1990	1990	1990	1990	0
223	20241108	170200	4600990	1990	1990	1990	1990	0
224	20241108	170100	4600990	1990	1990	1990	1990	0
225	20241108	170000	4600990	1990	1990	1990	1990	0
226	20241108	165900	4600990	1990	1990	1990	1990	0
227	20241108	165800	4600990	1990	1990	1990	1990	0
228	20241108	165700	4600990	1990	1990	1990	1990	0
229	20241108	165600	4600990	1990	1990	1990	1990	0
230	20241108	165500	4600990	1990	1990	1990	1990	0
231	20241108	165400	4600990	1990	1990	1990	1990	0
232	20241108	165300	4600990	1990	1990	1990	1990	0
233	20241108	165200	4600990	1990	1990	1990	1990	0
234	20241108	165100	4600990	1990	1990	1990	1990	0
235	20241108	165000	4600990	1990	1990	1990	1990	0
236	20241108	164900	4600990	1990	1990	1990	1990	0
237	20241108	164800	4600990	1990	1990	1990	1990	0
238	20241108	164700	4600990	1990	1990	1990	1990	0
239	20241108	164600	4600990	1990	1990	1990	1990	0
240	20241108	164500	4600990	1990	1990	1990	1990	0
241	20241108	164400	4600990	1990	1990	1990	1990	0
242	20241108	164300	4600990	1990	1990	1990	1990	62
243	20241108	164200	4600990	1990	1990	1990	1990	0
244	20241108	164100	4600990	1990	1990	1990	1990	0
245	20241108	164000	4600990	1990	1990	1990	1990	0
246	20241108	163900	4600990	1990	1990	1990	1990	0
247	20241108	163800	4600990	1990	1990	1990	1990	0
248	20241108	163700	4600990	1990	1990	1990	1990	0
249	20241108	163600	4600990	1990	1990	1990	1990	0
250	20241108	163500	4600990	1990	1990	1990	1990	0
251	20241108	163400	4600990	1990	1990	1990	1990	0
252	20241108	163300	4600990	1990	1990	1990	1990	0
253	20241108	163200	4600990	1990	1990	1990	1990	0
254	20241108	163100	4600990	1990	1990	1990	1990	0
255	20241108	163000	4600990	1990	1990	1990	1990	0
256	20241108	162900	4600990	1990	1990	1990	1990	0
257	20241108	162800	4600990	1990	1990	1990	1990	0
258	20241108	162700	4600990	1990	1990	1990	1990	0
259	20241108	162600	4600990	1990	1990	1990	1990	0
260	20241108	162500	4600990	1990	1990	1990	1990	0
261	20241108	162400	4600990	1990	1990	1990	1990	0
262	20241108	162300	4600990	1990	1990	1990	1990	0
263	20241108	162200	4600990	1990	1990	1990	1990	0
264	20241108	162100	4600990	1990	1990	1990	1990	0
265	20241108	162000	4600990	1990	1990	1990	1990	0
266	20241108	161900	4600990	1990	1990	1990	1990	0
267	20241108	161800	4600990	1990	1990	1990	1990	0
268	20241108	161700	4600990	1990	1990	1990	1990	0
269	20241108	161600	4600990	1990	1990	1990	1990	0
270	20241108	161500	4600990	1990	1990	1990	1990	0
271	20241108	161400	4600990	1990	1990	1990	1990	0
272	20241108	161300	4600990	1990	1990	1990	1990	62
273	20241108	161200	4600990	1990	1990	1990	1990	0
274	20241108	161100	4600990	1990	1990	1990	1990	0
275	20241108	161000	4600990	1990	1990	1990	1990	0
276	20241108	160900	4600990	1990	1990	1990	1990	0
277	20241108	160800	4600990	1990	1990	1990	1990	0
278	20241108	160700	4600990	1990	1990	1990	1990	0
279	20241108	160600	4600990	1990	1990	1990	1990	0
280	20241108	160500	4600990	1990	1990	1990	1990	0
281	20241108	160400	4600990	1990	1990	1990	1990	0
282	20241108	160300	4600990	1990	1990	1990	1990	0
283	20241108	160200	4600990	1990	1990	1990	1990	0
284	20241108	160100	4600990	1990	1990	1990	1990	0
285	20241108	160000	4600990	1990	1990	1990	1990	0
286	20241108	155900	4600990	1990	1990	1990	1990	0
287	20241108	155800	4600990	1990	1990	1990	1990	0
288	20241108	155700	4600990	1990	1990	1990	1990	0
289	20241108	155600	4600990	1990	1990	1990	1990	0
290	20241108	155500	4600990	1990	1990	1990	1990	0
291	20241108	155400	4600990	1990	1990	1990	1990	0
292	20241108	155300	4600990	1990	1990	1990	1990	0
293	20241108	155200	4600990	1990	1990	1990	1990	0
294	20241108	155100	4600990	1990	1990	1990	1990	0
295	20241108	155000	4600990	1990	1990	1990	1990	0
296	20241108	154900	4600990	1990	1990	1990	1990	0
297	20241108	154800	4600990	1990	1990	1990	1990	0
298	20241108	154700	4600990	1990	1990	1990	1990	0
299	20241108	154600	4600990	1990	1990	1990	1990	0
300	20241108	154500	4600990	1990	1990	1990	1990	0
301	20241108	154400	4600990	1990	1990	1990	1990	0
302	20241108	154300	4600990	1990	1990	1990	1990	62
303	20241108	154200	4600990	1990	1990	1990	1990	0
304	20241108	154100	4600990	1990	1990	1990	1990	0
305	20241108	154000	4600990	1990	1990	1990	1990	0
306	20241108	153900	4600990	1990	1990	1990	1990	0
307	20241108	153800	4600990	1990	1990	1990	1990	0
308	20241108	153700	4600990	1990	1990	1990	1990	0
309	20241108	153600	4600990	1990	1990	1990	1990	0
310	20241108	153500	4600990	1990	1990	1990	1990	0
311	20241108	153400	4600990	1990	1990	1990	1990	0
312	20241108	153300	4600990	1990	1990	1990	1990	0
313	20241108	153200	4600990	1990	1990	1990	1990	0
314	20241108	153100	4600990	1990	1990	1990	1990	0
315	20241108	153000	4600990	1990	1990	1990	1990	62
316	20241108	152900	4477610	1990	1990	1990	1990	0
317	20241108	152800	4477610	1990	1990	1990	1990	0
318	20241108	152700	4477610	1990	1990	1990	1990	0
319	20241108	152600	4477610	1990	1990	1990	1990	0
320	20241108	152500	4477610	1990	1990	1990	1990	0
321	20241108	152400	4477610	1990	1990	1990	1990	0
322	20241108	152300	4477610	1990	1990	1990	1990	0
323	20241108	152200	4477610	1990	1990	1990	1990	0
324	20241108	152100	4477610	1990	1990	1990	1990	0
325	20241108	152000	4477610	1990	1990	1990	1990	0
326	20241108	151900	4477610	1990	1990	1990	1990	0
327	20241108	151800	4477610	1990	1990	1990	1990	0
328	20241108	151700	4477610	1990	1990	1990	1990	0
329	20241108	151600	4477610	1990	1988	1990	1988	3
330	20241108	151500	4471644	1990	1990	1990	1990	0
331	20241108	151400	4471644	1990	1990	1990	1990	0
332	20241108	151300	4471644	1990	1990	1990	1990	0
333	20241108	151200	4471644	1990	1990	1990	1990	0
334	20241108	151100	4471644	1990	1990	1990	1990	0
335	20241108	151000	4471644	1990	1990	1990	1990	0
336	20241108	150900	4471644	1990	1990	1990	1990	0
337	20241108	150800	4471644	1990	1990	1990	1990	0
338	20241108	150700	4471644	1990	1990	1990	1990	0
339	20241108	150600	4471644	1990	1990	1990	1990	0
340	20241108	150500	4471644	1990	1990	1990	1990	0
341	20241108	150400	4471644	1990	1990	1990	1990	0
342	20241108	150300	4471644	1990	1990	1990	1990	0
343	20241108	150200	4471644	1990	1990	1990	1990	0
344	20241108	150100	4471644	1990	1990	1990	1990	0
345	20241108	150000	4471644	1990	1990	1990	1990	0
346	20241108	145900	4471644	1990	1990	1990	1990	0
347	20241108	145800	4471644	1990	1990	1990	1990	0
348	20241108	145700	4471644	1990	1990	1990	1990	0
349	20241108	145600	4471644	1990	1990	1990	1990	0
350	20241108	145500	4471644	1990	1990	1990	1990	0
351	20241108	145400	4471644	1990	1990	1990	1990	0
352	20241108	145300	4471644	1990	1990	1990	1990	0
353	20241108	145200	4471644	1990	1990	1990	1990	0
354	20241108	145100	4471644	1990	1990	1990	1990	0
355	20241108	145000	4471644	1990	1979	1990	1979	30
356	20241108	144900	4412106	1976	1976	1976	1976	0
357	20241108	144800	4412106	1976	1976	1976	1976	0
358	20241108	144700	4412106	1976	1976	1976	1976	0
359	20241108	144600	4412106	1976	1976	1976	1976	1
360	20241108	144500	4410130	1990	1990	1990	1990	0
361	20241108	144400	4410130	1990	1990	1990	1990	0
362	20241108	144300	4410130	1990	1990	1990	1990	0
363	20241108	144200	4410130	1990	1990	1990	1990	0
364	20241108	144100	4410130	1990	1990	1990	1990	0
365	20241108	144000	4410130	1990	1990	1990	1990	0
366	20241108	143900	4410130	1990	1990	1990	1990	0
367	20241108	143800	4410130	1990	1990	1990	1990	0
368	20241108	143700	4410130	1990	1990	1990	1990	0
369	20241108	143600	4410130	1990	1990	1990	1990	0
370	20241108	143500	4410130	1990	1990	1990	1990	0
371	20241108	143400	4410130	1990	1990	1990	1990	0
372	20241108	143300	4410130	1990	1990	1990	1990	0
373	20241108	143200	4410130	1990	1990	1990	1990	0
374	20241108	143100	4410130	1990	1990	1990	1990	0
375	20241108	143000	4410130	1990	1990	1990	1990	0
376	20241108	142900	4410130	1990	1990	1990	1990	0
377	20241108	142800	4410130	1990	1990	1990	1990	0
378	20241108	142700	4410130	1990	1990	1990	1990	0
379	20241108	142600	4410130	1990	1990	1990	1990	0
380	20241108	142500	4410130	1990	1990	1990	1990	0
381	20241108	142400	4410130	1990	1990	1990	1990	0
382	20241108	142300	4410130	1990	1990	1990	1990	0
383	20241108	142200	4410130	1990	1990	1990	1990	0
384	20241108	142100	4410130	1990	1990	1990	1990	0
385	20241108	142000	4410130	1990	1990	1990	1990	0
386	20241108	141900	4410130	1990	1990	1990	1990	0
387	20241108	141800	4410130	1990	1990	1990	1990	0
388	20241108	141700	4410130	1990	1990	1990	1990	0
389	20241108	141600	4410130	1990	1990	1990	1990	0
390	20241108	141500	4410130	1990	1990	1990	1990	0
391	20241108	141400	4410130	1990	1990	1990	1990	0
392	20241108	141300	4410130	1990	1990	1990	1990	0
393	20241108	141200	4410130	1990	1990	1990	1990	0
394	20241108	141100	4410130	1990	1990	1990	1990	0
395	20241108	141000	4410130	1990	1990	1990	1990	0
396	20241108	140900	4410130	1990	1990	1990	1990	0
397	20241108	140800	4410130	1990	1990	1990	1990	0
398	20241108	140700	4410130	1990	1990	1990	1990	0
399	20241108	140600	4410130	1990	1990	1990	1990	0
400	20241108	140500	4410130	1990	1990	1990	1990	0
401	20241108	140400	4410130	1990	1990	1990	1990	0
402	20241108	140300	4410130	1990	1990	1990	1990	0
403	20241108	140200	4410130	1990	1990	1990	1990	0
404	20241108	140100	4410130	1990	1990	1990	1990	0
405	20241108	140000	4410130	1990	1990	1990	1990	0
406	20241108	135900	4410130	1990	1990	1990	1990	0
407	20241108	135800	4410130	1990	1990	1990	1990	0
408	20241108	135700	4410130	1990	1990	1990	1990	0
409	20241108	135600	4410130	1990	1990	1990	1990	0
410	20241108	135500	4410130	1990	1990	1990	1990	0
411	20241108	135400	4410130	1990	1990	1990	1990	0
412	20241108	135300	4410130	1990	1990	1990	1990	10
413	20241108	135200	4390230	1971	1971	1971	1971	0
414	20241108	135100	4390230	1971	1971	1971	1971	8
415	20241108	135000	4374462	1990	1990	1990	1990	0
416	20241108	134900	4374462	1990	1990	1990	1990	0
417	20241108	134800	4374462	1990	1990	1990	1990	0
418	20241108	134700	4374462	1990	1990	1990	1990	0
419	20241108	134600	4374462	1990	1990	1990	1990	0
420	20241108	134500	4374462	1990	1990	1990	1990	0
421	20241108	134400	4374462	1990	1990	1990	1990	0
422	20241108	134300	4374462	1990	1990	1990	1990	0
423	20241108	134200	4374462	1990	1990	1990	1990	0
424	20241108	134100	4374462	1990	1990	1990	1990	7
425	20241108	134000	4360532	1990	1990	1990	1990	0
426	20241108	133900	4360532	1990	1990	1990	1990	0
427	20241108	133800	4360532	1990	1990	1990	1990	0
428	20241108	133700	4360532	1990	1990	1990	1990	0
429	20241108	133600	4360532	1990	1990	1990	1990	0
430	20241108	133500	4360532	1990	1990	1990	1990	0
431	20241108	133400	4360532	1990	1990	1990	1990	10
432	20241108	133300	4340632	1986	1986	1986	1986	0
433	20241108	133200	4340632	1986	1986	1986	1986	0
434	20241108	133100	4340632	1986	1986	1986	1986	0
435	20241108	133000	4340632	1986	1986	1986	1986	0
436	20241108	132900	4340632	1986	1986	1986	1986	0
437	20241108	132800	4340632	1986	1986	1986	1986	0
438	20241108	132700	4340632	1986	1986	1986	1986	0
439	20241108	132600	4340632	1986	1986	1986	1986	0
440	20241108	132500	4340632	1986	1986	1986	1986	0
441	20241108	132400	4340632	1986	1986	1986	1986	0
442	20241108	132300	4340632	1986	1986	1986	1986	0
443	20241108	132200	4340632	1986	1986	1986	1986	0
444	20241108	132100	4340632	1986	1986	1986	1986	0
445	20241108	132000	4340632	1986	1986	1986	1986	0
446	20241108	131900	4340632	1986	1986	1986	1986	0
447	20241108	131800	4340632	1986	1986	1986	1986	0
448	20241108	131700	4340632	1986	1986	1986	1986	0
449	20241108	131600	4340632	1986	1986	1986	1986	0
450	20241108	131500	4340632	1986	1986	1986	1986	0
451	20241108	131400	4340632	1986	1986	1986	1986	0
452	20241108	131300	4340632	1986	1986	1986	1986	0
453	20241108	131200	4340632	1986	1986	1986	1986	0
454	20241108	131100	4340632	1986	1986	1986	1986	0
455	20241108	131000	4340632	1986	1986	1986	1986	0
456	20241108	130900	4340632	1986	1989	1990	1986	5
457	20241108	130800	4330695	1986	1980	1986	1980	5
458	20241108	130700	4320786	1979	1979	1979	1979	0
459	20241108	130600	4320786	1979	1979	1979	1979	0
460	20241108	130500	4320786	1979	1979	1979	1979	0
461	20241108	130400	4320786	1979	1979	1979	1979	0
462	20241108	130300	4320786	1979	1979	1979	1979	0
463	20241108	130200	4320786	1979	1979	1979	1979	0
464	20241108	130100	4320786	1979	1979	1979	1979	0
465	20241108	130000	4320786	1979	1979	1979	1979	0
466	20241108	125900	4320786	1979	1979	1979	1979	0
467	20241108	125800	4320786	1979	1979	1979	1979	0
468	20241108	125700	4320786	1979	1979	1979	1979	0
469	20241108	125600	4320786	1979	1979	1979	1979	0
470	20241108	125500	4320786	1979	1979	1979	1979	0
471	20241108	125400	4320786	1979	1979	1979	1979	742
472	20241108	125300	2852368	1979	1979	1979	1979	0
473	20241108	125200	2852368	1979	1979	1979	1979	0
474	20241108	125100	2852368	1979	1979	1979	1979	0
475	20241108	125000	2852368	1979	1979	1979	1979	0
476	20241108	124900	2852368	1979	1979	1979	1979	0
477	20241108	124800	2852368	1979	1979	1979	1979	0
478	20241108	124700	2852368	1979	1979	1979	1979	0
479	20241108	124600	2852368	1979	1979	1979	1979	0
480	20241108	124500	2852368	1979	1979	1979	1979	0
481	20241108	124400	2852368	1979	1979	1979	1979	0
482	20241108	124300	2852368	1979	1979	1979	1979	0
483	20241108	124200	2852368	1979	1979	1979	1979	0
484	20241108	124100	2852368	1979	1979	1979	1979	0
485	20241108	124000	2852368	1979	1979	1979	1979	10
486	20241108	123900	2832578	1978	1978	1978	1978	0
487	20241108	123800	2832578	1978	1978	1978	1978	0
488	20241108	123700	2832578	1978	1978	1978	1978	0
489	20241108	123600	2832578	1978	1978	1978	1978	0
490	20241108	123500	2832578	1978	1977	1978	1977	50
491	20241108	123400	2733718	1977	1977	1977	1977	0
492	20241108	123300	2733718	1977	1977	1977	1977	0
493	20241108	123200	2733718	1977	1977	1977	1977	0
494	20241108	123100	2733718	1977	1977	1977	1977	0
495	20241108	123000	2733718	1977	1977	1977	1977	0
496	20241108	122900	2733718	1977	1977	1977	1977	0
497	20241108	122800	2733718	1977	1977	1977	1977	0
498	20241108	122700	2733718	1977	1977	1977	1977	0
499	20241108	122600	2733718	1977	1977	1977	1977	0
500	20241108	122500	2733718	1977	1977	1977	1977	0
501	20241108	122400	2733718	1977	1977	1977	1977	0
502	20241108	122300	2733718	1977	1977	1977	1977	0
503	20241108	122200	2733718	1977	1977	1977	1977	0
504	20241108	122100	2733718	1977	1977	1977	1977	0
505	20241108	122000	2733718	1977	1977	1977	1977	0
506	20241108	121900	2733718	1977	1977	1977	1977	0
507	20241108	121800	2733718	1977	1977	1977	1977	0
508	20241108	121700	2733718	1977	1977	1977	1977	0
509	20241108	121600	2733718	1977	1977	1977	1977	0
510	20241108	121500	2733718	1977	1977	1977	1977	0
511	20241108	121400	2733718	1977	1977	1977	1977	0
512	20241108	121300	2733718	1977	1977	1977	1977	0
513	20241108	121200	2733718	1977	1977	1977	1977	4
514	20241108	121100	2725810	1977	1977	1977	1977	0
515	20241108	121000	2725810	1977	1977	1977	1977	0
516	20241108	120900	2725810	1977	1977	1977	1977	0
517	20241108	120800	2725810	1977	1977	1977	1977	0
518	20241108	120700	2725810	1977	1977	1977	1977	0
519	20241108	120600	2725810	1977	1977	1977	1977	1
520	20241108	120500	2723833	1963	1963	1963	1963	0
521	20241108	120400	2723833	1963	1963	1963	1963	0
522	20241108	120300	2723833	1963	1963	1963	1963	2
523	20241108	120200	2719907	1979	1979	1979	1979	0
524	20241108	120100	2719907	1979	1979	1979	1979	0
525	20241108	120000	2719907	1979	1979	1979	1979	0
526	20241108	115900	2719907	1979	1979	1979	1979	0
527	20241108	115800	2719907	1979	1979	1979	1979	0
528	20241108	115700	2719907	1979	1979	1979	1979	0
529	20241108	115600	2719907	1979	1979	1979	1979	0
530	20241108	115500	2719907	1979	1979	1979	1979	0
531	20241108	115400	2719907	1979	1979	1979	1979	0
532	20241108	115300	2719907	1979	1979	1979	1979	0
533	20241108	115200	2719907	1979	1979	1979	1979	0
534	20241108	115100	2719907	1979	1979	1979	1979	0
535	20241108	115000	2719907	1979	1979	1979	1979	0
536	20241108	114900	2719907	1979	1979	1979	1979	0
537	20241108	114800	2719907	1979	1979	1979	1979	0
538	20241108	114700	2719907	1979	1979	1979	1979	0
539	20241108	114600	2719907	1979	1979	1979	1979	0
540	20241108	114500	2719907	1979	1979	1979	1979	0
541	20241108	114400	2719907	1979	1979	1979	1979	0
542	20241108	114300	2719907	1979	1979	1979	1979	0
543	20241108	114200	2719907	1979	1979	1979	1979	0
544	20241108	114100	2719907	1979	1979	1979	1979	0
545	20241108	114000	2719907	1979	1979	1979	1979	0
546	20241108	113900	2719907	1979	1979	1979	1979	0
547	20241108	113800	2719907	1979	1979	1979	1979	0
548	20241108	113700	2719907	1979	1979	1979	1979	0
549	20241108	113600	2719907	1979	1979	1979	1979	0
550	20241108	113500	2719907	1979	1979	1979	1979	0
551	20241108	113400	2719907	1979	1979	1979	1979	0
552	20241108	113300	2719907	1979	1979	1979	1979	0
553	20241108	113200	2719907	1979	1979	1979	1979	0
554	20241108	113100	2719907	1979	1979	1979	1979	0
555	20241108	113000	2719907	1979	1979	1979	1979	0
556	20241108	112900	2719907	1979	1979	1979	1979	0
557	20241108	112800	2719907	1979	1979	1979	1979	0
558	20241108	112700	2719907	1979	1979	1979	1979	7
559	20241108	112600	2706054	1962	1962	1962	1962	0
560	20241108	112500	2706054	1962	1962	1962	1962	0
561	20241108	112400	2706054	1962	1962	1962	1962	0
562	20241108	112300	2706054	1962	1962	1962	1962	0
563	20241108	112200	2706054	1962	1962	1962	1962	0
564	20241108	112100	2706054	1962	1962	1962	1962	30
565	20241108	112000	2647194	1979	1979	1979	1979	0
566	20241108	111900	2647194	1979	1979	1979	1979	0
567	20241108	111800	2647194	1979	1979	1979	1979	0
568	20241108	111700	2647194	1979	1979	1979	1979	0
569	20241108	111600	2647194	1979	1979	1979	1979	0
570	20241108	111500	2647194	1979	1979	1979	1979	0
571	20241108	111400	2647194	1979	1979	1979	1979	0
572	20241108	111300	2647194	1979	1979	1979	1979	0
573	20241108	111200	2647194	1979	1979	1979	1979	0
574	20241108	111100	2647194	1979	1979	1979	1979	0
575	20241108	111000	2647194	1979	1979	1979	1979	0
576	20241108	110900	2647194	1979	1979	1979	1979	0
577	20241108	110800	2647194	1979	1979	1979	1979	0
578	20241108	110700	2647194	1979	1979	1979	1979	0
579	20241108	110600	2647194	1979	1979	1979	1979	0
580	20241108	110500	2647194	1979	1979	1979	1979	0
581	20241108	110400	2647194	1979	1979	1979	1979	0
582	20241108	110300	2647194	1979	1979	1979	1979	0
583	20241108	110200	2647194	1979	1979	1979	1979	0
584	20241108	110100	2647194	1979	1979	1979	1979	0
585	20241108	110000	2647194	1979	1979	1979	1979	0
586	20241108	105900	2647194	1979	1979	1979	1979	0
587	20241108	105800	2647194	1979	1979	1979	1979	0
588	20241108	105700	2647194	1979	1979	1979	1979	0
589	20241108	105600	2647194	1979	1979	1979	1979	0
590	20241108	105500	2647194	1979	1979	1979	1979	0
591	20241108	105400	2647194	1979	1979	1979	1979	0
592	20241108	105300	2647194	1979	1979	1979	1979	0
593	20241108	105200	2647194	1979	1979	1979	1979	0
594	20241108	105100	2647194	1979	1979	1979	1979	0
595	20241108	105000	2647194	1979	1979	1979	1979	0
596	20241108	104900	2647194	1979	1979	1979	1979	5
597	20241108	104800	2637299	1960	1960	1960	1960	0
598	20241108	104700	2637299	1960	1960	1960	1960	0
599	20241108	104600	2637299	1960	1960	1960	1960	700
600	20241108	104500	1265299	1979	1979	1979	1979	0
601	20241108	104400	1265299	1979	1979	1979	1979	0
602	20241108	104300	1265299	1979	1979	1979	1979	2
603	20241108	104200	1261341	1960	1960	1960	1960	0
604	20241108	104100	1261341	1960	1960	1960	1960	0
605	20241108	104000	1261341	1960	1960	1960	1960	0
606	20241108	103900	1261341	1960	1960	1960	1960	0
607	20241108	103800	1261341	1960	1960	1960	1960	0
608	20241108	103700	1261341	1960	1960	1960	1960	0
609	20241108	103600	1261341	1960	1960	1960	1960	0
610	20241108	103500	1261341	1960	1960	1960	1960	0
611	20241108	103400	1261341	1960	1960	1960	1960	0
612	20241108	103300	1261341	1960	1960	1960	1960	0
613	20241108	103200	1261341	1960	1960	1960	1960	0
614	20241108	103100	1261341	1960	1960	1960	1960	0
615	20241108	103000	1261341	1960	1960	1960	1960	0
616	20241108	102900	1261341	1960	1960	1960	1960	20
617	20241108	102800	1222141	1960	1960	1960	1960	0
618	20241108	102700	1222141	1960	1960	1960	1960	0
619	20241108	102600	1222141	1960	1960	1960	1960	0
620	20241108	102500	1222141	1960	1960	1960	1960	0
621	20241108	102400	1222141	1960	1960	1960	1960	0
622	20241108	102300	1222141	1960	1960	1960	1960	200
623	20241108	102200	830141	1979	1979	1979	1979	0
624	20241108	102100	830141	1979	1979	1979	1979	0
625	20241108	102000	830141	1979	1979	1979	1979	0
626	20241108	101900	830141	1979	1979	1979	1979	0
627	20241108	101800	830141	1979	1979	1979	1979	0
628	20241108	101700	830141	1979	1979	1979	1979	0
629	20241108	101600	830141	1979	1979	1979	1979	0
630	20241108	101500	830141	1979	1979	1979	1979	0
631	20241108	101400	830141	1979	1979	1979	1979	0
632	20241108	101300	830141	1979	1979	1979	1979	0
633	20241108	101200	830141	1979	1979	1979	1979	0
634	20241108	101100	830141	1979	1979	1979	1979	0
635	20241108	101000	830141	1979	1979	1979	1979	0
636	20241108	100900	830141	1979	1979	1979	1979	0
637	20241108	100800	830141	1979	1979	1979	1979	0
638	20241108	100700	830141	1979	1979	1979	1979	1
639	20241108	100600	828162	1960	1960	1960	1960	0
640	20241108	100500	828162	1960	1960	1960	1960	0
641	20241108	100400	828162	1960	1960	1960	1960	0
642	20241108	100300	828162	1960	1960	1960	1960	0
643	20241108	100200	828162	1960	1968	1968	1960	182
644	20241108	100100	471299	1971	1971	1971	1971	7
645	20241108	100000	457502	1990	1990	1990	1990	0
646	20241108	095900	457502	1990	1990	1990	1990	0
647	20241108	095800	457502	1990	1990	1990	1990	0
648	20241108	095700	457502	1990	1990	1990	1990	0
649	20241108	095600	457502	1990	1990	1990	1990	0
650	20241108	095500	457502	1990	1990	1990	1990	0
651	20241108	095400	457502	1990	1990	1990	1990	0
652	20241108	095300	457502	1990	1990	1990	1990	0
653	20241108	095200	457502	1990	1990	1990	1990	0
654	20241108	095100	457502	1990	1990	1990	1990	0
655	20241108	095000	457502	1990	1990	1990	1990	0
656	20241108	094900	457502	1990	1990	1990	1990	0
657	20241108	094800	457502	1990	1990	1990	1990	0
658	20241108	094700	457502	1990	1990	1990	1990	0
659	20241108	094600	457502	1990	1990	1990	1990	0
660	20241108	094500	457502	1990	1990	1990	1990	0
661	20241108	094400	457502	1990	1990	1990	1990	0
662	20241108	094300	457502	1990	1990	1990	1990	0
663	20241108	094200	457502	1990	1990	1990	1990	1
664	20241108	094100	455512	1990	1990	1990	1990	0
665	20241108	094000	455512	1990	1990	1990	1990	0
666	20241108	093900	455512	1990	1990	1990	1990	0
667	20241108	093800	455512	1990	1990	1990	1990	0
668	20241108	093700	455512	1990	1990	1990	1990	0
669	20241108	093600	455512	1990	1990	1990	1990	0
670	20241108	093500	455512	1990	1990	1990	1990	3
671	20241108	093400	449542	1990	1990	1990	1990	0
672	20241108	093300	449542	1990	1990	1990	1990	0
673	20241108	093200	449542	1990	1990	1990	1990	0
674	20241108	093100	449542	1990	1990	1990	1990	0
675	20241108	093000	449542	1990	1990	1990	1990	2
676	20241108	092900	445562	1990	1990	1990	1990	0
677	20241108	092800	445562	1990	1990	1990	1990	0
678	20241108	092700	445562	1990	1990	1990	1990	0
679	20241108	092600	445562	1990	1990	1990	1990	0
680	20241108	092500	445562	1990	1990	1990	1990	0
681	20241108	092400	445562	1990	1990	1990	1990	0
682	20241108	092300	445562	1990	1990	1990	1990	0
683	20241108	092200	445562	1990	1990	1990	1990	0
684	20241108	092100	445562	1990	1990	1990	1990	0
685	20241108	092000	445562	1990	1990	1990	1990	0
686	20241108	091900	445562	1990	1990	1990	1990	0
687	20241108	091800	445562	1990	1990	1990	1990	0
688	20241108	091700	445562	1990	1990	1990	1990	0
689	20241108	091600	445562	1990	1990	1990	1990	0
690	20241108	091500	445562	1990	1990	1990	1990	0
691	20241108	091400	445562	1990	1990	1990	1990	0
692	20241108	091300	445562	1990	1990	1990	1990	0
693	20241108	091200	445562	1990	1990	1990	1990	0
694	20241108	091100	445562	1990	1968	1990	1968	10
695	20241108	091000	425754	1940	1940	1940	1940	0
696	20241108	090900	425754	1940	1940	1940	1940	0
697	20241108	090800	425754	1940	1940	1940	1940	0
698	20241108	090700	425754	1940	1985	1985	1940	200
699	20241108	090600	35635	1990	1990	1990	1990	0
700	20241108	090500	35635	1990	1978	1990	1978	18
701	20241108	090400	0	1978	1978	1978	1978	0
702	20241108	090300	0	1978	1978	1978	1978	0
703	20241108	090200	0	1978	1978	1978	1978	0
704	20241108	090100	0	1978	1978	1978	1978	0
705	20241108	090000	0	1978	1978	1978	1978	0