KissMeData/011690/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	185700	61125173	1990	1990	1990	1990	701
3	20250110	185600	61125173	1990	1990	1990	1990	0
4	20250110	185500	61125173	1990	1990	1990	1990	0
5	20250110	185400	61125173	1990	1990	1990	1990	0
6	20250110	185300	61125173	1990	1990	1990	1990	0
7	20250110	185200	61125173	1990	1990	1990	1990	0
8	20250110	185100	61125173	1990	1990	1990	1990	0
9	20250110	185000	61125173	1990	1990	1990	1990	0
10	20250110	184900	61125173	1990	1990	1990	1990	0
11	20250110	184800	61125173	1990	1990	1990	1990	0
12	20250110	184700	61125173	1990	1990	1990	1990	0
13	20250110	184600	61125173	1990	1990	1990	1990	0
14	20250110	184500	61125173	1990	1990	1990	1990	0
15	20250110	184400	61125173	1990	1990	1990	1990	0
16	20250110	184300	61125173	1990	1990	1990	1990	0
17	20250110	184200	61125173	1990	1990	1990	1990	0
18	20250110	184100	61125173	1990	1990	1990	1990	0
19	20250110	184000	61125173	1990	1990	1990	1990	0
20	20250110	183900	61125173	1990	1990	1990	1990	0
21	20250110	183800	61125173	1990	1990	1990	1990	0
22	20250110	183700	61125173	1990	1990	1990	1990	0
23	20250110	183600	61125173	1990	1990	1990	1990	0
24	20250110	183500	61125173	1990	1990	1990	1990	0
25	20250110	183400	61125173	1990	1990	1990	1990	0
26	20250110	183300	61125173	1990	1990	1990	1990	0
27	20250110	183200	61125173	1990	1990	1990	1990	0
28	20250110	183100	61125173	1990	1990	1990	1990	0
29	20250110	183000	61125173	1990	1990	1990	1990	0
30	20250110	182900	61125173	1990	1990	1990	1990	0
31	20250110	182800	61125173	1990	1990	1990	1990	0
32	20250110	182700	61125173	1990	1990	1990	1990	701
33	20250110	182600	61125173	1990	1990	1990	1990	0
34	20250110	182500	61125173	1990	1990	1990	1990	0
35	20250110	182400	61125173	1990	1990	1990	1990	0
36	20250110	182300	61125173	1990	1990	1990	1990	0
37	20250110	182200	61125173	1990	1990	1990	1990	0
38	20250110	182100	61125173	1990	1990	1990	1990	0
39	20250110	182000	61125173	1990	1990	1990	1990	0
40	20250110	181900	61125173	1990	1990	1990	1990	0
41	20250110	181800	61125173	1990	1990	1990	1990	0
42	20250110	181700	61125173	1990	1990	1990	1990	0
43	20250110	181600	61125173	1990	1990	1990	1990	0
44	20250110	181500	61125173	1990	1990	1990	1990	0
45	20250110	181400	61125173	1990	1990	1990	1990	0
46	20250110	181300	61125173	1990	1990	1990	1990	0
47	20250110	181200	61125173	1990	1990	1990	1990	0
48	20250110	181100	61125173	1990	1990	1990	1990	0
49	20250110	181000	61125173	1990	1990	1990	1990	0
50	20250110	180900	61125173	1990	1990	1990	1990	0
51	20250110	180800	61125173	1990	1990	1990	1990	0
52	20250110	180700	61125173	1990	1990	1990	1990	0
53	20250110	180600	61125173	1990	1990	1990	1990	0
54	20250110	180500	61125173	1990	1990	1990	1990	0
55	20250110	180400	61125173	1990	1990	1990	1990	0
56	20250110	180300	61125173	1990	1990	1990	1990	0
57	20250110	180200	61125173	1990	1990	1990	1990	0
58	20250110	180100	61125173	1990	1990	1990	1990	0
59	20250110	180000	61125173	1990	1990	1990	1990	0
60	20250110	175900	61125173	1990	1990	1990	1990	0
61	20250110	175800	61125173	1990	1990	1990	1990	0
62	20250110	175700	61125173	1990	1990	1990	1990	701
63	20250110	175600	61125173	1990	1990	1990	1990	0
64	20250110	175500	61125173	1990	1990	1990	1990	0
65	20250110	175400	61125173	1990	1990	1990	1990	0
66	20250110	175300	61125173	1990	1990	1990	1990	0
67	20250110	175200	61125173	1990	1990	1990	1990	0
68	20250110	175100	61125173	1990	1990	1990	1990	0
69	20250110	175000	61125173	1990	1990	1990	1990	0
70	20250110	174900	61125173	1990	1990	1990	1990	0
71	20250110	174800	61125173	1990	1990	1990	1990	0
72	20250110	174700	61125173	1990	1990	1990	1990	0
73	20250110	174600	61125173	1990	1990	1990	1990	0
74	20250110	174500	61125173	1990	1990	1990	1990	0
75	20250110	174400	61125173	1990	1990	1990	1990	0
76	20250110	174300	61125173	1990	1990	1990	1990	0
77	20250110	174200	61125173	1990	1990	1990	1990	0
78	20250110	174100	61125173	1990	1990	1990	1990	0
79	20250110	174000	61125173	1990	1990	1990	1990	0
80	20250110	173900	61125173	1990	1990	1990	1990	0
81	20250110	173800	61125173	1990	1990	1990	1990	0
82	20250110	173700	61125173	1990	1990	1990	1990	0
83	20250110	173600	61125173	1990	1990	1990	1990	0
84	20250110	173500	61125173	1990	1990	1990	1990	0
85	20250110	173400	61125173	1990	1990	1990	1990	0
86	20250110	173300	61125173	1990	1990	1990	1990	0
87	20250110	173200	61125173	1990	1990	1990	1990	0
88	20250110	173100	61125173	1990	1990	1990	1990	0
89	20250110	173000	61125173	1990	1990	1990	1990	0
90	20250110	172900	61125173	1990	1990	1990	1990	0
91	20250110	172800	61125173	1990	1990	1990	1990	0
92	20250110	172700	61125173	1990	1990	1990	1990	701
93	20250110	172600	61125173	1990	1990	1990	1990	0
94	20250110	172500	61125173	1990	1990	1990	1990	0
95	20250110	172400	61125173	1990	1990	1990	1990	0
96	20250110	172300	61125173	1990	1990	1990	1990	0
97	20250110	172200	61125173	1990	1990	1990	1990	0
98	20250110	172100	61125173	1990	1990	1990	1990	0
99	20250110	172000	61125173	1990	1990	1990	1990	0
100	20250110	171900	61125173	1990	1990	1990	1990	0
101	20250110	171800	61125173	1990	1990	1990	1990	0
102	20250110	171700	61125173	1990	1990	1990	1990	0
103	20250110	171600	61125173	1990	1990	1990	1990	0
104	20250110	171500	61125173	1990	1990	1990	1990	0
105	20250110	171400	61125173	1990	1990	1990	1990	0
106	20250110	171300	61125173	1990	1990	1990	1990	0
107	20250110	171200	61125173	1990	1990	1990	1990	0
108	20250110	171100	61125173	1990	1990	1990	1990	0
109	20250110	171000	61125173	1990	1990	1990	1990	0
110	20250110	170900	61125173	1990	1990	1990	1990	0
111	20250110	170800	61125173	1990	1990	1990	1990	0
112	20250110	170700	61125173	1990	1990	1990	1990	0
113	20250110	170600	61125173	1990	1990	1990	1990	0
114	20250110	170500	61125173	1990	1990	1990	1990	0
115	20250110	170400	61125173	1990	1990	1990	1990	0
116	20250110	170300	61125173	1990	1990	1990	1990	0
117	20250110	170200	61125173	1990	1990	1990	1990	0
118	20250110	170100	61125173	1990	1990	1990	1990	0
119	20250110	170000	61125173	1990	1990	1990	1990	0
120	20250110	165900	61125173	1990	1990	1990	1990	0
121	20250110	165800	61125173	1990	1990	1990	1990	0
122	20250110	165700	61125173	1990	1990	1990	1990	701
123	20250110	165600	61125173	1990	1990	1990	1990	0
124	20250110	165500	61125173	1990	1990	1990	1990	0
125	20250110	165400	61125173	1990	1990	1990	1990	0
126	20250110	165300	61125173	1990	1990	1990	1990	0
127	20250110	165200	61125173	1990	1990	1990	1990	0
128	20250110	165100	61125173	1990	1990	1990	1990	0
129	20250110	165000	61125173	1990	1990	1990	1990	0
130	20250110	164900	61125173	1990	1990	1990	1990	0
131	20250110	164800	61125173	1990	1990	1990	1990	0
132	20250110	164700	61125173	1990	1990	1990	1990	0
133	20250110	164600	61125173	1990	1990	1990	1990	0
134	20250110	164500	61125173	1990	1990	1990	1990	0
135	20250110	164400	61125173	1990	1990	1990	1990	0
136	20250110	164300	61125173	1990	1990	1990	1990	0
137	20250110	164200	61125173	1990	1990	1990	1990	0
138	20250110	164100	61125173	1990	1990	1990	1990	0
139	20250110	164000	61125173	1990	1990	1990	1990	0
140	20250110	163900	61125173	1990	1990	1990	1990	0
141	20250110	163800	61125173	1990	1990	1990	1990	0
142	20250110	163700	61125173	1990	1990	1990	1990	0
143	20250110	163600	61125173	1990	1990	1990	1990	0
144	20250110	163500	61125173	1990	1990	1990	1990	0
145	20250110	163400	61125173	1990	1990	1990	1990	0
146	20250110	163300	61125173	1990	1990	1990	1990	0
147	20250110	163200	61125173	1990	1990	1990	1990	0
148	20250110	163100	61125173	1990	1990	1990	1990	0
149	20250110	163000	61125173	1990	1990	1990	1990	0
150	20250110	162900	61125173	1990	1990	1990	1990	0
151	20250110	162800	61125173	1990	1990	1990	1990	0
152	20250110	162700	61125173	1990	1990	1990	1990	701
153	20250110	162600	61125173	1990	1990	1990	1990	0
154	20250110	162500	61125173	1990	1990	1990	1990	0
155	20250110	162400	61125173	1990	1990	1990	1990	0
156	20250110	162300	61125173	1990	1990	1990	1990	0
157	20250110	162200	61125173	1990	1990	1990	1990	0
158	20250110	162100	61125173	1990	1990	1990	1990	0
159	20250110	162000	61125173	1990	1990	1990	1990	0
160	20250110	161900	61125173	1990	1990	1990	1990	0
161	20250110	161800	61125173	1990	1990	1990	1990	0
162	20250110	161700	61125173	1990	1990	1990	1990	0
163	20250110	161600	61125173	1990	1990	1990	1990	0
164	20250110	161500	61125173	1990	1990	1990	1990	0
165	20250110	161400	61125173	1990	1990	1990	1990	0
166	20250110	161300	61125173	1990	1990	1990	1990	0
167	20250110	161200	61125173	1990	1990	1990	1990	0
168	20250110	161100	61125173	1990	1990	1990	1990	0
169	20250110	161000	61125173	1990	1990	1990	1990	0
170	20250110	160900	61125173	1990	1990	1990	1990	0
171	20250110	160800	61125173	1990	1990	1990	1990	0
172	20250110	160700	61125173	1990	1990	1990	1990	0
173	20250110	160600	61125173	1990	1990	1990	1990	0
174	20250110	160500	61125173	1990	1990	1990	1990	0
175	20250110	160400	61125173	1990	1990	1990	1990	0
176	20250110	160300	61125173	1990	1990	1990	1990	0
177	20250110	160200	61125173	1990	1990	1990	1990	0
178	20250110	160100	61125173	1990	1990	1990	1990	0
179	20250110	160000	61125173	1990	1990	1990	1990	0
180	20250110	155900	61125173	1990	1990	1990	1990	0
181	20250110	155800	61125173	1990	1990	1990	1990	0
182	20250110	155700	61125173	1990	1990	1990	1990	701
183	20250110	155600	61125173	1990	1990	1990	1990	0
184	20250110	155500	61125173	1990	1990	1990	1990	0
185	20250110	155400	61125173	1990	1990	1990	1990	0
186	20250110	155300	61125173	1990	1990	1990	1990	0
187	20250110	155200	61125173	1990	1990	1990	1990	0
188	20250110	155100	61125173	1990	1990	1990	1990	0
189	20250110	155000	61125173	1990	1990	1990	1990	0
190	20250110	154900	61125173	1990	1990	1990	1990	0
191	20250110	154800	61125173	1990	1990	1990	1990	0
192	20250110	154700	61125173	1990	1990	1990	1990	0
193	20250110	154600	61125173	1990	1990	1990	1990	0
194	20250110	154500	61125173	1990	1990	1990	1990	0
195	20250110	154400	61125173	1990	1990	1990	1990	0
196	20250110	154300	61125173	1990	1990	1990	1990	0
197	20250110	154200	61125173	1990	1990	1990	1990	0
198	20250110	154100	61125173	1990	1990	1990	1990	0
199	20250110	154000	61125173	1990	1990	1990	1990	0
200	20250110	153900	61125173	1990	1990	1990	1990	0
201	20250110	153800	61125173	1990	1990	1990	1990	0
202	20250110	153700	61125173	1990	1990	1990	1990	0
203	20250110	153600	61125173	1990	1990	1990	1990	0
204	20250110	153500	61125173	1990	1990	1990	1990	0
205	20250110	153400	61125173	1990	1990	1990	1990	0
206	20250110	153300	61125173	1990	1990	1990	1990	0
207	20250110	153200	61125173	1990	1990	1990	1990	0
208	20250110	153100	61125173	1990	1990	1990	1990	0
209	20250110	153000	61125173	1990	1990	1990	1990	701
210	20250110	152900	59730183	1990	1990	1990	1990	0
211	20250110	152800	59730183	1990	1990	1990	1990	0
212	20250110	152700	59730183	1990	1990	1990	1990	0
213	20250110	152600	59730183	1990	1990	1990	1990	0
214	20250110	152500	59730183	1990	1990	1990	1990	0
215	20250110	152400	59730183	1990	1990	1990	1990	0
216	20250110	152300	59730183	1990	1990	1990	1990	0
217	20250110	152200	59730183	1990	1990	1990	1990	0
218	20250110	152100	59730183	1990	1990	1990	1990	0
219	20250110	152000	59730183	1990	1990	1990	1990	0
220	20250110	151900	59730183	1990	1990	1990	1984	34
221	20250110	151800	59662661	1990	1990	1990	1990	5
222	20250110	151700	59652711	1990	1990	1990	1990	0
223	20250110	151600	59652711	1990	1990	1990	1990	0
224	20250110	151500	59652711	1990	1990	1990	1990	0
225	20250110	151400	59652711	1990	1990	1990	1990	8
226	20250110	151300	59636791	1990	1990	1990	1990	0
227	20250110	151200	59636791	1990	1990	1990	1990	1
228	20250110	151100	59634801	1983	1991	1991	1983	560
229	20250110	151000	58520684	1990	1990	1990	1990	1
230	20250110	150900	58518694	1990	1991	1991	1990	29
231	20250110	150800	58460963	1991	1993	1994	1991	35
232	20250110	150700	58391230	1993	1993	1993	1993	0
233	20250110	150600	58391230	1993	1993	1993	1993	0
234	20250110	150500	58391230	1993	1993	1993	1993	0
235	20250110	150400	58391230	1993	1993	1993	1993	0
236	20250110	150300	58391230	1993	1993	1993	1993	0
237	20250110	150200	58391230	1993	1993	1993	1993	2
238	20250110	150100	58387244	1994	1994	1994	1994	0
239	20250110	150000	58387244	1994	1994	1994	1994	0
240	20250110	145900	58387244	1994	1994	1994	1994	0
241	20250110	145800	58387244	1994	1994	1994	1994	20
242	20250110	145700	58347364	1994	1994	1994	1994	0
243	20250110	145600	58347364	1994	1994	1994	1994	0
244	20250110	145500	58347364	1994	1994	1994	1994	0
245	20250110	145400	58347364	1994	1994	1994	1994	0
246	20250110	145300	58347364	1994	1994	1994	1994	0
247	20250110	145200	58347364	1994	1994	1994	1994	0
248	20250110	145100	58347364	1994	1994	1994	1994	0
249	20250110	145000	58347364	1994	1994	1994	1994	0
250	20250110	144900	58347364	1994	1994	1994	1994	1
251	20250110	144800	58345370	1984	1984	1984	1984	0
252	20250110	144700	58345370	1984	1984	1984	1984	0
253	20250110	144600	58345370	1984	1984	1984	1984	0
254	20250110	144500	58345370	1984	1984	1984	1984	0
255	20250110	144400	58345370	1984	1984	1984	1984	0
256	20250110	144300	58345370	1984	1985	1985	1984	362
257	20250110	144200	57626969	1986	1986	1986	1986	10
258	20250110	144100	57607109	1986	1995	1995	1986	133
259	20250110	144000	57342224	1994	1994	1994	1994	68
260	20250110	143900	57206632	1980	1980	1980	1980	0
261	20250110	143800	57206632	1980	1980	1980	1980	0
262	20250110	143700	57206632	1980	1980	1980	1980	0
263	20250110	143600	57206632	1980	1980	1980	1980	0
264	20250110	143500	57206632	1980	1980	1980	1980	0
265	20250110	143400	57206632	1980	1980	1980	1980	0
266	20250110	143300	57206632	1980	1980	1980	1980	0
267	20250110	143200	57206632	1980	1980	1980	1980	0
268	20250110	143100	57206632	1980	1980	1980	1980	0
269	20250110	143000	57206632	1980	1983	1983	1980	84
270	20250110	142900	57040205	1986	1986	1986	1986	16
271	20250110	142800	57008429	1990	1990	1990	1990	50
272	20250110	142700	56908929	1990	1990	1990	1990	0
273	20250110	142600	56908929	1990	1990	1990	1990	0
274	20250110	142500	56908929	1990	1988	1990	1988	1003
275	20250110	142400	54913059	1988	1988	1988	1988	0
276	20250110	142300	54913059	1988	1988	1988	1988	0
277	20250110	142200	54913059	1988	1988	1988	1988	0
278	20250110	142100	54913059	1988	1988	1988	1988	0
279	20250110	142000	54913059	1988	1989	1989	1988	240
280	20250110	141900	54435925	1991	1991	1991	1991	0
281	20250110	141800	54435925	1991	1991	1991	1991	106
282	20250110	141700	54224879	1991	1991	1991	1991	0
283	20250110	141600	54224879	1991	1991	1991	1991	1
284	20250110	141500	54222888	1991	1991	1991	1991	0
285	20250110	141400	54222888	1991	1991	1991	1991	1
286	20250110	141300	54220897	1991	1991	1991	1991	0
287	20250110	141200	54220897	1991	1991	1991	1991	15
288	20250110	141100	54191032	1991	1988	1991	1988	20
289	20250110	141000	54151227	1985	1985	1985	1985	109
290	20250110	140900	53934862	1985	1985	1985	1985	30
291	20250110	140800	53875312	1985	1985	1985	1985	42
292	20250110	140700	53791942	1980	1980	1980	1980	24
293	20250110	140600	53744422	1980	1980	1980	1980	76
294	20250110	140500	53593942	1980	1980	1980	1980	0
295	20250110	140400	53593942	1980	1980	1980	1980	0
296	20250110	140300	53593942	1980	1980	1980	1980	50
297	20250110	140200	53494942	1980	1980	1980	1980	0
298	20250110	140100	53494942	1980	1980	1980	1980	0
299	20250110	140000	53494942	1980	1980	1980	1979	100
300	20250110	135900	53296985	1977	1977	1977	1977	0
301	20250110	135800	53296985	1977	1977	1977	1977	0
302	20250110	135700	53296985	1977	1977	1977	1977	50
303	20250110	135600	53198135	1985	1985	1985	1985	0
304	20250110	135500	53198135	1985	1977	1985	1977	53
305	20250110	135400	53093346	1976	1976	1976	1976	63
306	20250110	135300	52968858	1976	1976	1976	1976	15
307	20250110	135200	52939218	1986	1986	1986	1986	0
308	20250110	135100	52939218	1986	1986	1986	1986	0
309	20250110	135000	52939218	1986	1986	1986	1986	0
310	20250110	134900	52939218	1986	1986	1986	1986	151
311	20250110	134800	52639332	1976	1978	1978	1976	247
312	20250110	134700	52151236	1979	1979	1979	1979	50
313	20250110	134600	52052286	1986	1986	1986	1986	0
314	20250110	134500	52052286	1986	1986	1986	1986	0
315	20250110	134400	52052286	1986	1986	1986	1986	0
316	20250110	134300	52052286	1986	1986	1986	1986	0
317	20250110	134200	52052286	1986	1986	1986	1986	0
318	20250110	134100	52052286	1986	1986	1986	1986	0
319	20250110	134000	52052286	1986	1986	1986	1986	0
320	20250110	133900	52052286	1986	1986	1986	1986	0
321	20250110	133800	52052286	1986	1986	1986	1986	0
322	20250110	133700	52052286	1986	1986	1986	1986	0
323	20250110	133600	52052286	1986	1986	1986	1986	1
324	20250110	133500	52050300	1977	1977	1977	1977	0
325	20250110	133400	52050300	1977	1977	1977	1977	100
326	20250110	133300	51852600	1977	1977	1977	1977	0
327	20250110	133200	51852600	1977	1977	1977	1977	41
328	20250110	133100	51771543	1977	1977	1977	1977	19
329	20250110	133000	51733980	1977	1977	1977	1977	0
330	20250110	132900	51733980	1977	1977	1977	1977	41
331	20250110	132800	51652923	1977	1977	1977	1977	11
332	20250110	132700	51631176	1977	1977	1977	1977	0
333	20250110	132600	51631176	1977	1977	1977	1977	0
334	20250110	132500	51631176	1977	1977	1977	1977	50
335	20250110	132400	51532326	1979	1979	1979	1979	100
336	20250110	132300	51334426	1976	1976	1976	1976	0
337	20250110	132200	51334426	1976	1976	1976	1976	0
338	20250110	132100	51334426	1976	1976	1976	1976	75
339	20250110	132000	51186226	1979	1979	1979	1979	0
340	20250110	131900	51186226	1979	1979	1979	1979	0
341	20250110	131800	51186226	1979	1979	1979	1979	0
342	20250110	131700	51186226	1979	1979	1979	1979	0
343	20250110	131600	51186226	1979	1979	1979	1979	0
344	20250110	131500	51186226	1979	1979	1979	1979	103
345	20250110	131400	50982389	1980	1980	1980	1980	0
346	20250110	131300	50982389	1980	1980	1980	1980	0
347	20250110	131200	50982389	1980	1982	1982	1980	147
348	20250110	131100	50691294	1981	1981	1981	1981	0
349	20250110	131000	50691294	1981	1981	1981	1981	0
350	20250110	130900	50691294	1981	1981	1981	1981	50
351	20250110	130800	50592244	1981	1981	1981	1981	0
352	20250110	130700	50592244	1981	1981	1981	1981	0
353	20250110	130600	50592244	1981	1981	1981	1981	0
354	20250110	130500	50592244	1981	1987	1987	1981	51
355	20250110	130400	50491207	1982	1982	1982	1982	37
356	20250110	130300	50417873	1982	1982	1982	1982	0
357	20250110	130200	50417873	1982	1987	1987	1982	16
358	20250110	130100	50386146	1987	1987	1987	1987	168
359	20250110	130000	50052330	1987	1987	1987	1987	0
360	20250110	125900	50052330	1987	1987	1987	1987	0
361	20250110	125800	50052330	1987	1987	1987	1987	1
362	20250110	125700	50050343	1982	1982	1982	1982	15
363	20250110	125600	50020613	1988	1988	1988	1988	0
364	20250110	125500	50020613	1988	1988	1988	1988	0
365	20250110	125400	50020613	1988	1988	1988	1988	0
366	20250110	125300	50020613	1988	1988	1988	1988	0
367	20250110	125200	50020613	1988	1988	1988	1988	0
368	20250110	125100	50020613	1988	1988	1988	1988	1
369	20250110	125000	50018625	1980	1980	1980	1980	0
370	20250110	124900	50018625	1980	1980	1980	1980	190
371	20250110	124800	49642425	1979	1979	1979	1979	0
372	20250110	124700	49642425	1979	1979	1979	1979	0
373	20250110	124600	49642425	1979	1974	1979	1974	148
374	20250110	124500	49349783	1979	1979	1979	1979	0
375	20250110	124400	49349783	1979	1979	1979	1979	0
376	20250110	124300	49349783	1979	1979	1979	1979	2
377	20250110	124200	49345825	1980	1980	1980	1980	0
378	20250110	124100	49345825	1980	1980	1980	1980	0
379	20250110	124000	49345825	1980	1981	1981	1980	68
380	20250110	123900	49211175	1988	1988	1988	1988	0
381	20250110	123800	49211175	1988	1988	1988	1988	1
382	20250110	123700	49209187	1981	1981	1981	1981	18
383	20250110	123600	49173529	1989	1989	1989	1989	0
384	20250110	123500	49173529	1989	1989	1989	1989	0
385	20250110	123400	49173529	1989	1989	1989	1989	0
386	20250110	123300	49173529	1989	1989	1989	1989	62
387	20250110	123200	49050211	1992	1992	1992	1992	0
388	20250110	123100	49050211	1992	1992	1992	1992	0
389	20250110	123000	49050211	1992	1992	1992	1992	38
390	20250110	122900	48974515	1976	1976	1976	1976	97
391	20250110	122800	48782843	1976	1976	1976	1976	0
392	20250110	122700	48782843	1976	1976	1976	1976	3
393	20250110	122600	48776915	1976	1976	1976	1976	0
394	20250110	122500	48776915	1976	1976	1976	1976	0
395	20250110	122400	48776915	1976	1976	1976	1976	100
396	20250110	122300	48579315	1976	1976	1976	1976	0
397	20250110	122200	48579315	1976	1976	1976	1976	0
398	20250110	122100	48579315	1976	1976	1976	1976	76
399	20250110	122000	48429139	1976	1976	1976	1976	94
400	20250110	121900	48243395	1977	1977	1977	1977	0
401	20250110	121800	48243395	1977	1977	1977	1977	0
402	20250110	121700	48243395	1977	1977	1977	1977	5
403	20250110	121600	48233510	1980	1980	1980	1980	0
404	20250110	121500	48233510	1980	1980	1980	1980	0
405	20250110	121400	48233510	1980	1980	1980	1980	0
406	20250110	121300	48233510	1980	1980	1980	1980	0
407	20250110	121200	48233510	1980	1980	1980	1980	75
408	20250110	121100	48085010	1975	1975	1975	1975	50
409	20250110	121000	47986260	1980	1980	1980	1980	0
410	20250110	120900	47986260	1980	1980	1980	1980	0
411	20250110	120800	47986260	1980	1980	1980	1980	0
412	20250110	120700	47986260	1980	1980	1980	1980	1
413	20250110	120600	47984280	1975	1975	1975	1975	0
414	20250110	120500	47984280	1975	1975	1975	1975	0
415	20250110	120400	47984280	1975	1975	1975	1975	50
416	20250110	120300	47885530	1975	1975	1975	1975	0
417	20250110	120200	47885530	1975	1975	1975	1975	0
418	20250110	120100	47885530	1975	1975	1975	1975	50
419	20250110	120000	47786780	1980	1980	1980	1980	0
420	20250110	115900	47786780	1980	1980	1980	1980	0
421	20250110	115800	47786780	1980	1976	1980	1976	51
422	20250110	115700	47686000	1976	1976	1976	1976	0
423	20250110	115600	47686000	1976	1976	1976	1976	0
424	20250110	115500	47686000	1976	1976	1976	1976	50
425	20250110	115400	47587200	1976	1976	1976	1976	0
426	20250110	115300	47587200	1976	1976	1976	1976	15
427	20250110	115200	47557560	1980	1980	1980	1980	0
428	20250110	115100	47557560	1980	1980	1980	1980	1
429	20250110	115000	47555580	1980	1980	1980	1980	0
430	20250110	114900	47555580	1980	1975	1980	1975	266
431	20250110	114800	47029390	1975	1975	1975	1975	74
432	20250110	114700	46883240	1975	1975	1975	1975	0
433	20250110	114600	46883240	1975	1975	1975	1975	0
434	20250110	114500	46883240	1975	1975	1975	1975	60
435	20250110	114400	46764740	1980	1980	1980	1980	0
436	20250110	114300	46764740	1980	1980	1980	1980	0
437	20250110	114200	46764740	1980	1980	1980	1980	0
438	20250110	114100	46764740	1980	1980	1980	1980	0
439	20250110	114000	46764740	1980	1980	1980	1980	0
440	20250110	113900	46764740	1980	1975	1980	1975	51
441	20250110	113800	46664010	1980	1980	1980	1980	0
442	20250110	113700	46664010	1980	1980	1980	1980	2
443	20250110	113600	46660050	1976	1976	1976	1976	0
444	20250110	113500	46660050	1976	1985	1985	1976	50
445	20250110	113400	46561241	1984	1983	1984	1983	99
446	20250110	113300	46364875	1971	1971	1971	1971	0
447	20250110	113200	46364875	1971	1983	1983	1971	1465
448	20250110	113100	43471193	1984	1984	1984	1984	0
449	20250110	113000	43471193	1984	1984	1984	1984	0
450	20250110	112900	43471193	1984	1984	1984	1984	1
451	20250110	112800	43469209	1985	1985	1985	1985	0
452	20250110	112700	43469209	1985	1985	1985	1985	0
453	20250110	112600	43469209	1985	1985	1985	1985	0
454	20250110	112500	43469209	1985	1985	1985	1985	112
455	20250110	112400	43246889	1985	1985	1985	1985	0
456	20250110	112300	43246889	1985	1985	1985	1985	0
457	20250110	112200	43246889	1985	1994	1994	1985	8
458	20250110	112100	43231000	1984	1984	1984	1984	0
459	20250110	112000	43231000	1984	1984	1984	1984	0
460	20250110	111900	43231000	1984	1984	1984	1984	50
461	20250110	111800	43131800	1994	1994	1994	1994	0
462	20250110	111700	43131800	1994	1994	1994	1994	1
463	20250110	111600	43129806	1984	1984	1984	1984	100
464	20250110	111500	42931406	1984	1984	1984	1984	0
465	20250110	111400	42931406	1984	1984	1984	1984	0
466	20250110	111300	42931406	1984	1984	1984	1984	50
467	20250110	111200	42832206	1996	1996	1996	1996	0
468	20250110	111100	42832206	1996	1996	1996	1996	1
469	20250110	111000	42830210	1980	1980	1980	1980	50
470	20250110	110900	42731210	1996	1996	1996	1996	0
471	20250110	110800	42731210	1996	1987	1996	1977	41
472	20250110	110700	42649822	1996	1996	1996	1996	1
473	20250110	110600	42647826	1988	1988	1988	1988	50
474	20250110	110500	42548426	1996	1996	1996	1996	0
475	20250110	110400	42548426	1996	1996	1996	1996	0
476	20250110	110300	42548426	1996	1996	1996	1996	0
477	20250110	110200	42548426	1996	1996	1996	1996	0
478	20250110	110100	42548426	1996	1996	1996	1996	0
479	20250110	110000	42548426	1996	1996	1996	1996	0
480	20250110	105900	42548426	1996	1996	1996	1996	0
481	20250110	105800	42548426	1996	1996	1996	1996	0
482	20250110	105700	42548426	1996	1996	1996	1996	0
483	20250110	105600	42548426	1996	1996	1996	1996	0
484	20250110	105500	42548426	1996	1996	1996	1996	1
485	20250110	105400	42546430	1990	1990	1990	1990	500
486	20250110	105300	41551430	1972	1979	1990	1972	4562
487	20250110	105200	32485926	1979	1979	1979	1979	1
488	20250110	105100	32483947	1972	1972	1972	1972	0
489	20250110	105000	32483947	1972	1972	1972	1972	49
490	20250110	104900	32387319	1979	1979	1979	1979	0
491	20250110	104800	32387319	1979	1979	1979	1979	1
492	20250110	104700	32385340	1972	1972	1972	1972	175
493	20250110	104600	32040240	1979	1979	1979	1979	0
494	20250110	104500	32040240	1979	1979	1979	1979	1
495	20250110	104400	32038261	1971	1971	1971	1971	50
496	20250110	104300	31939711	1979	1975	1979	1971	2199
497	20250110	104200	27602911	1979	1979	1979	1979	10
498	20250110	104100	27583121	1975	1975	1975	1975	50
499	20250110	104000	27484371	1979	1979	1979	1979	6
500	20250110	103900	27472497	1979	1979	1979	1979	1
501	20250110	103800	27470518	1975	1975	1975	1975	0
502	20250110	103700	27470518	1975	1975	1975	1975	50
503	20250110	103600	27371768	1979	1979	1979	1979	0
504	20250110	103500	27371768	1979	1979	1979	1979	1
505	20250110	103400	27369789	1979	1979	1979	1979	66
506	20250110	103300	27239175	1979	1979	1979	1979	0
507	20250110	103200	27239175	1979	1979	1979	1979	0
508	20250110	103100	27239175	1979	1979	1979	1979	0
509	20250110	103000	27239175	1979	1979	1979	1979	6
510	20250110	102900	27227301	1972	1972	1972	1972	0
511	20250110	102800	27227301	1972	1972	1972	1972	40
512	20250110	102700	27148421	1979	1978	1979	1978	152
513	20250110	102600	26847755	1977	1977	1977	1977	249
514	20250110	102500	26355482	1977	1972	1977	1972	18
515	20250110	102400	26319956	1977	1977	1977	1977	0
516	20250110	102300	26319956	1977	1977	1977	1977	0
517	20250110	102200	26319956	1977	1977	1977	1977	0
518	20250110	102100	26319956	1977	1978	1978	1977	11
519	20250110	102000	26298203	1978	1978	1978	1978	0
520	20250110	101900	26298203	1978	1978	1978	1978	1
521	20250110	101800	26296225	1978	1979	1979	1978	115
522	20250110	101700	26068754	1978	1978	1978	1978	58
523	20250110	101600	25954030	1981	1981	1981	1981	5
524	20250110	101500	25944125	1981	1982	1982	1981	33
525	20250110	101400	25878746	1981	1981	1981	1981	1
526	20250110	101300	25876765	1989	1989	1989	1989	0
527	20250110	101200	25876765	1989	1989	1989	1989	26
528	20250110	101100	25825051	1989	1989	1989	1989	0
529	20250110	101000	25825051	1989	1989	1989	1989	59
530	20250110	100900	25707700	1989	1989	1989	1989	9
531	20250110	100800	25689799	1989	1989	1989	1989	2
532	20250110	100700	25685821	1989	1989	1990	1978	2077
533	20250110	100600	21555487	1989	1989	1989	1989	368
534	20250110	100500	20823535	1989	1983	1989	1983	259
535	20250110	100400	20309464	1978	1978	1978	1978	0
536	20250110	100300	20309464	1978	1978	1978	1978	0
537	20250110	100200	20309464	1978	1978	1978	1978	50
538	20250110	100100	20210564	1983	1983	1983	1983	0
539	20250110	100000	20210564	1983	1983	1983	1983	0
540	20250110	095900	20210564	1983	1978	1983	1978	60
541	20250110	095800	20091834	1983	1983	1983	1983	0
542	20250110	095700	20091834	1983	1983	1983	1983	0
543	20250110	095600	20091834	1983	1983	1983	1983	3
544	20250110	095500	20085885	1983	1983	1983	1983	7
545	20250110	095400	20072004	1984	1984	1984	1984	0
546	20250110	095300	20072004	1984	1984	1984	1984	0
547	20250110	095200	20072004	1984	1984	1984	1984	0
548	20250110	095100	20072004	1984	1984	1984	1984	0
549	20250110	095000	20072004	1984	1984	1984	1984	0
550	20250110	094900	20072004	1984	1984	1984	1984	6
551	20250110	094800	20060100	1984	1984	1984	1984	1
552	20250110	094700	20058116	1978	1978	1978	1978	0
553	20250110	094600	20058116	1978	1977	1984	1977	198
554	20250110	094500	19666560	1977	1977	1977	1977	0
555	20250110	094400	19666560	1977	1977	1977	1977	0
556	20250110	094300	19666560	1977	1970	1977	1970	35
557	20250110	094200	19597603	1977	1977	1977	1977	1
558	20250110	094100	19595626	1969	1969	1969	1969	0
559	20250110	094000	19595626	1969	1969	1969	1969	121
560	20250110	093900	19357377	1969	1969	1969	1969	250
561	20250110	093800	18865127	1969	1977	1977	1969	6878
562	20250110	093700	5293105	1984	1984	1984	1984	0
563	20250110	093600	5293105	1984	1984	1984	1984	0
564	20250110	093500	5293105	1984	1984	1984	1984	1
565	20250110	093400	5291121	1984	1984	1984	1984	22
566	20250110	093300	5247473	1984	1984	1984	1975	59
567	20250110	093200	5130867	1984	1984	1984	1984	3
568	20250110	093100	5124915	1978	1978	1978	1978	164
569	20250110	093000	4800523	1974	1978	1978	1974	50
570	20250110	092900	4701813	1974	1974	1974	1974	7
571	20250110	092800	4687995	1974	1974	1974	1974	0
572	20250110	092700	4687995	1974	1974	1974	1974	50
573	20250110	092600	4589295	1974	1980	1980	1974	155
574	20250110	092500	4282782	1980	1980	1980	1980	0
575	20250110	092400	4282782	1980	1980	1980	1980	0
576	20250110	092300	4282782	1980	1980	1980	1980	50
577	20250110	092200	4183782	1985	1985	1985	1985	20
578	20250110	092100	4144082	1985	1986	1986	1985	460
579	20250110	092000	3230972	1987	1990	1990	1987	466
580	20250110	091900	2304404	1990	1990	1990	1990	200
581	20250110	091800	1906404	1990	1990	1990	1990	191
582	20250110	091700	1526314	1988	1988	1988	1988	50
583	20250110	091600	1426914	1988	1988	1988	1988	0
584	20250110	091500	1426914	1988	1988	1988	1988	0
585	20250110	091400	1426914	1988	1988	1988	1988	81
586	20250110	091300	1265886	1990	1990	1990	1990	116
587	20250110	091200	1035046	1989	1989	1989	1989	19
588	20250110	091100	997255	1985	1985	1985	1985	0
589	20250110	091000	997255	1985	1995	1995	1985	262
590	20250110	090900	475625	2005	2005	2005	2005	1
591	20250110	090800	473620	1990	1990	1990	1990	0
592	20250110	090700	473620	1990	1990	1990	1990	0
593	20250110	090600	473620	1990	1990	1990	1990	0
594	20250110	090500	473620	1990	1990	1990	1990	0
595	20250110	090400	473620	1990	1990	1990	1990	50
596	20250110	090300	374120	1990	1990	1990	1990	0
597	20250110	090200	374120	1990	1990	1990	1990	0
598	20250110	090100	374120	1990	1990	1990	1990	0
599	20250110	090000	374120	1990	1990	1990	1990	188