KissMeData/011280/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	185600	92533731	2005	2005	2005	2005	1819
3	20250107	185500	92533731	2005	2005	2005	2005	0
4	20250107	185400	92533731	2005	2005	2005	2005	0
5	20250107	185300	92533731	2005	2005	2005	2005	0
6	20250107	185200	92533731	2005	2005	2005	2005	0
7	20250107	185100	92533731	2005	2005	2005	2005	0
8	20250107	185000	92533731	2005	2005	2005	2005	0
9	20250107	184900	92533731	2005	2005	2005	2005	0
10	20250107	184800	92533731	2005	2005	2005	2005	0
11	20250107	184700	92533731	2005	2005	2005	2005	0
12	20250107	184600	92533731	2005	2005	2005	2005	0
13	20250107	184500	92533731	2005	2005	2005	2005	0
14	20250107	184400	92533731	2005	2005	2005	2005	0
15	20250107	184300	92533731	2005	2005	2005	2005	0
16	20250107	184200	92533731	2005	2005	2005	2005	0
17	20250107	184100	92533731	2005	2005	2005	2005	0
18	20250107	184000	92533731	2005	2005	2005	2005	0
19	20250107	183900	92533731	2005	2005	2005	2005	0
20	20250107	183800	92533731	2005	2005	2005	2005	0
21	20250107	183700	92533731	2005	2005	2005	2005	0
22	20250107	183600	92533731	2005	2005	2005	2005	0
23	20250107	183500	92533731	2005	2005	2005	2005	0
24	20250107	183400	92533731	2005	2005	2005	2005	0
25	20250107	183300	92533731	2005	2005	2005	2005	0
26	20250107	183200	92533731	2005	2005	2005	2005	0
27	20250107	183100	92533731	2005	2005	2005	2005	0
28	20250107	183000	92533731	2005	2005	2005	2005	0
29	20250107	182900	92533731	2005	2005	2005	2005	0
30	20250107	182800	92533731	2005	2005	2005	2005	0
31	20250107	182700	92533731	2005	2005	2005	2005	0
32	20250107	182600	92533731	2005	2005	2005	2005	1819
33	20250107	182500	92533731	2005	2005	2005	2005	0
34	20250107	182400	92533731	2005	2005	2005	2005	0
35	20250107	182300	92533731	2005	2005	2005	2005	0
36	20250107	182200	92533731	2005	2005	2005	2005	0
37	20250107	182100	92533731	2005	2005	2005	2005	0
38	20250107	182000	92533731	2005	2005	2005	2005	0
39	20250107	181900	92533731	2005	2005	2005	2005	0
40	20250107	181800	92533731	2005	2005	2005	2005	0
41	20250107	181700	92533731	2005	2005	2005	2005	0
42	20250107	181600	92533731	2005	2005	2005	2005	0
43	20250107	181500	92533731	2005	2005	2005	2005	0
44	20250107	181400	92533731	2005	2005	2005	2005	0
45	20250107	181300	92533731	2005	2005	2005	2005	0
46	20250107	181200	92533731	2005	2005	2005	2005	0
47	20250107	181100	92533731	2005	2005	2005	2005	0
48	20250107	181000	92533731	2005	2005	2005	2005	0
49	20250107	180900	92533731	2005	2005	2005	2005	0
50	20250107	180800	92533731	2005	2005	2005	2005	0
51	20250107	180700	92533731	2005	2005	2005	2005	0
52	20250107	180600	92533731	2005	2005	2005	2005	0
53	20250107	180500	92533731	2005	2005	2005	2005	0
54	20250107	180400	92533731	2005	2005	2005	2005	0
55	20250107	180300	92533731	2005	2005	2005	2005	0
56	20250107	180200	92533731	2005	2005	2005	2005	0
57	20250107	180100	92533731	2005	2005	2005	2005	0
58	20250107	180000	92533731	2005	2005	2005	2005	0
59	20250107	175900	92533731	2005	2005	2005	2005	0
60	20250107	175800	92533731	2005	2005	2005	2005	0
61	20250107	175700	92533731	2005	2005	2005	2005	0
62	20250107	175600	92533731	2005	2005	2005	2005	1819
63	20250107	175500	92533731	2005	2005	2005	2005	0
64	20250107	175400	92533731	2005	2005	2005	2005	0
65	20250107	175300	92533731	2005	2005	2005	2005	0
66	20250107	175200	92533731	2005	2005	2005	2005	0
67	20250107	175100	92533731	2005	2005	2005	2005	0
68	20250107	175000	92533731	2005	2005	2005	2005	0
69	20250107	174900	92533731	2005	2005	2005	2005	0
70	20250107	174800	92533731	2005	2005	2005	2005	0
71	20250107	174700	92533731	2005	2005	2005	2005	0
72	20250107	174600	92533731	2005	2005	2005	2005	0
73	20250107	174500	92533731	2005	2005	2005	2005	0
74	20250107	174400	92533731	2005	2005	2005	2005	0
75	20250107	174300	92533731	2005	2005	2005	2005	0
76	20250107	174200	92533731	2005	2005	2005	2005	0
77	20250107	174100	92533731	2005	2005	2005	2005	0
78	20250107	174000	92533731	2005	2005	2005	2005	0
79	20250107	173900	92533731	2005	2005	2005	2005	0
80	20250107	173800	92533731	2005	2005	2005	2005	0
81	20250107	173700	92533731	2005	2005	2005	2005	0
82	20250107	173600	92533731	2005	2005	2005	2005	0
83	20250107	173500	92533731	2005	2005	2005	2005	0
84	20250107	173400	92533731	2005	2005	2005	2005	0
85	20250107	173300	92533731	2005	2005	2005	2005	0
86	20250107	173200	92533731	2005	2005	2005	2005	0
87	20250107	173100	92533731	2005	2005	2005	2005	0
88	20250107	173000	92533731	2005	2005	2005	2005	0
89	20250107	172900	92533731	2005	2005	2005	2005	0
90	20250107	172800	92533731	2005	2005	2005	2005	0
91	20250107	172700	92533731	2005	2005	2005	2005	0
92	20250107	172600	92533731	2005	2005	2005	2005	1819
93	20250107	172500	92533731	2005	2005	2005	2005	0
94	20250107	172400	92533731	2005	2005	2005	2005	0
95	20250107	172300	92533731	2005	2005	2005	2005	0
96	20250107	172200	92533731	2005	2005	2005	2005	0
97	20250107	172100	92533731	2005	2005	2005	2005	0
98	20250107	172000	92533731	2005	2005	2005	2005	0
99	20250107	171900	92533731	2005	2005	2005	2005	0
100	20250107	171800	92533731	2005	2005	2005	2005	0
101	20250107	171700	92533731	2005	2005	2005	2005	0
102	20250107	171600	92533731	2005	2005	2005	2005	0
103	20250107	171500	92533731	2005	2005	2005	2005	0
104	20250107	171400	92533731	2005	2005	2005	2005	0
105	20250107	171300	92533731	2005	2005	2005	2005	0
106	20250107	171200	92533731	2005	2005	2005	2005	0
107	20250107	171100	92533731	2005	2005	2005	2005	0
108	20250107	171000	92533731	2005	2005	2005	2005	0
109	20250107	170900	92533731	2005	2005	2005	2005	0
110	20250107	170800	92533731	2005	2005	2005	2005	0
111	20250107	170700	92533731	2005	2005	2005	2005	0
112	20250107	170600	92533731	2005	2005	2005	2005	0
113	20250107	170500	92533731	2005	2005	2005	2005	0
114	20250107	170400	92533731	2005	2005	2005	2005	0
115	20250107	170300	92533731	2005	2005	2005	2005	0
116	20250107	170200	92533731	2005	2005	2005	2005	0
117	20250107	170100	92533731	2005	2005	2005	2005	0
118	20250107	170000	92533731	2005	2005	2005	2005	0
119	20250107	165900	92533731	2005	2005	2005	2005	0
120	20250107	165800	92533731	2005	2005	2005	2005	0
121	20250107	165700	92533731	2005	2005	2005	2005	0
122	20250107	165600	92533731	2005	2005	2005	2005	1819
123	20250107	165500	92533731	2005	2005	2005	2005	0
124	20250107	165400	92533731	2005	2005	2005	2005	0
125	20250107	165300	92533731	2005	2005	2005	2005	0
126	20250107	165200	92533731	2005	2005	2005	2005	0
127	20250107	165100	92533731	2005	2005	2005	2005	0
128	20250107	165000	92533731	2005	2005	2005	2005	0
129	20250107	164900	92533731	2005	2005	2005	2005	0
130	20250107	164800	92533731	2005	2005	2005	2005	0
131	20250107	164700	92533731	2005	2005	2005	2005	0
132	20250107	164600	92533731	2005	2005	2005	2005	0
133	20250107	164500	92533731	2005	2005	2005	2005	0
134	20250107	164400	92533731	2005	2005	2005	2005	0
135	20250107	164300	92533731	2005	2005	2005	2005	0
136	20250107	164200	92533731	2005	2005	2005	2005	0
137	20250107	164100	92533731	2005	2005	2005	2005	0
138	20250107	164000	92533731	2005	2005	2005	2005	0
139	20250107	163900	92533731	2005	2005	2005	2005	0
140	20250107	163800	92533731	2005	2005	2005	2005	0
141	20250107	163700	92533731	2005	2005	2005	2005	0
142	20250107	163600	92533731	2005	2005	2005	2005	0
143	20250107	163500	92533731	2005	2005	2005	2005	0
144	20250107	163400	92533731	2005	2005	2005	2005	0
145	20250107	163300	92533731	2005	2005	2005	2005	0
146	20250107	163200	92533731	2005	2005	2005	2005	0
147	20250107	163100	92533731	2005	2005	2005	2005	0
148	20250107	163000	92533731	2005	2005	2005	2005	0
149	20250107	162900	92533731	2005	2005	2005	2005	0
150	20250107	162800	92533731	2005	2005	2005	2005	0
151	20250107	162700	92533731	2005	2005	2005	2005	0
152	20250107	162600	92533731	2005	2005	2005	2005	1819
153	20250107	162500	92533731	2005	2005	2005	2005	0
154	20250107	162400	92533731	2005	2005	2005	2005	0
155	20250107	162300	92533731	2005	2005	2005	2005	0
156	20250107	162200	92533731	2005	2005	2005	2005	0
157	20250107	162100	92533731	2005	2005	2005	2005	0
158	20250107	162000	92533731	2005	2005	2005	2005	0
159	20250107	161900	92533731	2005	2005	2005	2005	0
160	20250107	161800	92533731	2005	2005	2005	2005	0
161	20250107	161700	92533731	2005	2005	2005	2005	0
162	20250107	161600	92533731	2005	2005	2005	2005	0
163	20250107	161500	92533731	2005	2005	2005	2005	0
164	20250107	161400	92533731	2005	2005	2005	2005	0
165	20250107	161300	92533731	2005	2005	2005	2005	0
166	20250107	161200	92533731	2005	2005	2005	2005	0
167	20250107	161100	92533731	2005	2005	2005	2005	0
168	20250107	161000	92533731	2005	2005	2005	2005	0
169	20250107	160900	92533731	2005	2005	2005	2005	0
170	20250107	160800	92533731	2005	2005	2005	2005	0
171	20250107	160700	92533731	2005	2005	2005	2005	0
172	20250107	160600	92533731	2005	2005	2005	2005	0
173	20250107	160500	92533731	2005	2005	2005	2005	0
174	20250107	160400	92533731	2005	2005	2005	2005	0
175	20250107	160300	92533731	2005	2005	2005	2005	0
176	20250107	160200	92533731	2005	2005	2005	2005	0
177	20250107	160100	92533731	2005	2005	2005	2005	0
178	20250107	160000	92533731	2005	2005	2005	2005	0
179	20250107	155900	92533731	2005	2005	2005	2005	0
180	20250107	155800	92533731	2005	2005	2005	2005	0
181	20250107	155700	92533731	2005	2005	2005	2005	0
182	20250107	155600	92533731	2005	2005	2005	2005	1819
183	20250107	155500	92533731	2005	2005	2005	2005	0
184	20250107	155400	92533731	2005	2005	2005	2005	0
185	20250107	155300	92533731	2005	2005	2005	2005	0
186	20250107	155200	92533731	2005	2005	2005	2005	0
187	20250107	155100	92533731	2005	2005	2005	2005	0
188	20250107	155000	92533731	2005	2005	2005	2005	0
189	20250107	154900	92533731	2005	2005	2005	2005	0
190	20250107	154800	92533731	2005	2005	2005	2005	0
191	20250107	154700	92533731	2005	2005	2005	2005	0
192	20250107	154600	92533731	2005	2005	2005	2005	0
193	20250107	154500	92533731	2005	2005	2005	2005	0
194	20250107	154400	92533731	2005	2005	2005	2005	0
195	20250107	154300	92533731	2005	2005	2005	2005	0
196	20250107	154200	92533731	2005	2005	2005	2005	0
197	20250107	154100	92533731	2005	2005	2005	2005	0
198	20250107	154000	92533731	2005	2005	2005	2005	0
199	20250107	153900	92533731	2005	2005	2005	2005	0
200	20250107	153800	92533731	2005	2005	2005	2005	0
201	20250107	153700	92533731	2005	2005	2005	2005	0
202	20250107	153600	92533731	2005	2005	2005	2005	0
203	20250107	153500	92533731	2005	2005	2005	2005	0
204	20250107	153400	92533731	2005	2005	2005	2005	0
205	20250107	153300	92533731	2005	2005	2005	2005	0
206	20250107	153200	92533731	2005	2005	2005	2005	0
207	20250107	153100	92533731	2005	2005	2005	2005	0
208	20250107	153000	92533731	2005	2005	2005	2005	1819
209	20250107	152900	88886636	2000	2000	2000	2000	0
210	20250107	152800	88886636	2000	2000	2000	2000	0
211	20250107	152700	88886636	2000	2000	2000	2000	0
212	20250107	152600	88886636	2000	2000	2000	2000	0
213	20250107	152500	88886636	2000	2000	2000	2000	0
214	20250107	152400	88886636	2000	2000	2000	2000	0
215	20250107	152300	88886636	2000	2000	2000	2000	0
216	20250107	152200	88886636	2000	2000	2000	2000	0
217	20250107	152100	88886636	2000	2000	2000	2000	0
218	20250107	152000	88886636	2000	2000	2000	2000	0
219	20250107	151900	88886636	2000	2000	2000	2000	0
220	20250107	151800	88886636	2000	2000	2000	2000	0
221	20250107	151700	88886636	2000	2000	2000	2000	0
222	20250107	151600	88886636	2000	2000	2000	2000	247
223	20250107	151500	88392636	1995	1994	1995	1994	148
224	20250107	151400	88097520	1995	1995	1995	1995	0
225	20250107	151300	88097520	1995	1995	1995	1995	0
226	20250107	151200	88097520	1995	1995	1995	1994	317
227	20250107	151100	87465255	2000	2000	2000	2000	0
228	20250107	151000	87465255	2000	2000	2000	2000	0
229	20250107	150900	87465255	2000	2000	2000	2000	0
230	20250107	150800	87465255	2000	2000	2000	2000	0
231	20250107	150700	87465255	2000	2000	2000	2000	0
232	20250107	150600	87465255	2000	2000	2000	2000	0
233	20250107	150500	87465255	2000	2000	2000	2000	99
234	20250107	150400	87267255	2000	2000	2000	2000	0
235	20250107	150300	87267255	2000	1996	2000	1996	2
236	20250107	150200	87263259	1995	1995	1995	1995	0
237	20250107	150100	87263259	1995	1995	1995	1995	0
238	20250107	150000	87263259	1995	1995	1995	1995	101
239	20250107	145900	87061764	1996	1996	1996	1996	4
240	20250107	145800	87053780	1995	1995	1995	1995	4
241	20250107	145700	87045800	1996	1996	1996	1996	0
242	20250107	145600	87045800	1996	1997	1997	1996	511
243	20250107	145500	86025841	2000	2000	2000	2000	0
244	20250107	145400	86025841	2000	1997	2000	1997	233
245	20250107	145300	85559844	2000	2000	2000	2000	0
246	20250107	145200	85559844	2000	2000	2000	2000	0
247	20250107	145100	85559844	2000	2000	2000	2000	0
248	20250107	145000	85559844	2000	2000	2000	2000	1465
249	20250107	144900	82629844	2000	2000	2000	2000	0
250	20250107	144800	82629844	2000	1999	2000	1999	325
251	20250107	144700	81979846	1997	2000	2000	1997	416
252	20250107	144600	81147849	2000	1999	2000	1999	18
253	20250107	144500	81111851	1996	1996	1996	1996	3
254	20250107	144400	81105863	2000	2000	2000	2000	0
255	20250107	144300	81105863	2000	2000	2000	2000	10
256	20250107	144200	81085863	2000	1999	2000	1999	490
257	20250107	144100	80105865	1996	1996	1996	1996	2
258	20250107	144000	80101873	1996	1996	1996	1996	0
259	20250107	143900	80101873	1996	1996	1996	1996	0
260	20250107	143800	80101873	1996	1998	2000	1996	6
261	20250107	143700	80089883	1997	1997	1997	1997	0
262	20250107	143600	80089883	1997	1997	1997	1997	3
263	20250107	143500	80083892	1999	1999	1999	1999	0
264	20250107	143400	80083892	1999	1999	1999	1999	0
265	20250107	143300	80083892	1999	1999	1999	1999	0
266	20250107	143200	80083892	1999	1998	1999	1998	700
267	20250107	143100	78684596	1999	1999	1999	1999	0
268	20250107	143000	78684596	1999	1999	1999	1999	5
269	20250107	142900	78674601	1996	1996	1996	1996	1
270	20250107	142800	78672605	1996	1996	1996	1996	10
271	20250107	142700	78652645	1996	1996	1996	1996	3
272	20250107	142600	78646657	2000	2000	2000	2000	0
273	20250107	142500	78646657	2000	1998	2000	1998	5
274	20250107	142400	78636663	1996	1996	1996	1996	0
275	20250107	142300	78636663	1996	1996	1996	1996	2
276	20250107	142200	78632671	1996	1996	1996	1996	0
277	20250107	142100	78632671	1996	1996	1996	1996	0
278	20250107	142000	78632671	1996	1996	1996	1996	8
279	20250107	141900	78616703	2005	2005	2005	2005	0
280	20250107	141800	78616703	2005	2005	2005	2005	0
281	20250107	141700	78616703	2005	1998	2005	1996	9
282	20250107	141600	78598714	1998	1994	1998	1994	134
283	20250107	141500	78331514	1994	1994	1994	1994	267
284	20250107	141400	77799116	1994	1994	1994	1994	262
285	20250107	141300	77276688	1995	1996	1996	1995	354
286	20250107	141200	76570316	1996	1996	1996	1996	0
287	20250107	141100	76570316	1996	1996	1996	1996	1
288	20250107	141000	76568320	1996	1996	1996	1996	0
289	20250107	140900	76568320	1996	1996	1996	1996	0
290	20250107	140800	76568320	1996	1996	1996	1996	3
291	20250107	140700	76562332	1996	1996	1996	1996	0
292	20250107	140600	76562332	1996	1996	1996	1996	0
293	20250107	140500	76562332	1996	1996	1996	1996	1
294	20250107	140400	76560336	1996	1996	1996	1996	0
295	20250107	140300	76560336	1996	1996	1996	1996	0
296	20250107	140200	76560336	1996	1996	1996	1996	0
297	20250107	140100	76560336	1996	2000	2000	1996	3
298	20250107	140000	76554340	2000	1999	2000	1999	3700
299	20250107	135900	69154342	1996	1996	1996	1996	3
300	20250107	135800	69148354	1996	1996	1996	1996	0
301	20250107	135700	69148354	1996	1996	1996	1996	0
302	20250107	135600	69148354	1996	1998	2000	1996	10
303	20250107	135500	69128368	1995	1995	1995	1995	0
304	20250107	135400	69128368	1995	1995	1995	1995	0
305	20250107	135300	69128368	1995	1995	1995	1995	1
306	20250107	135200	69126373	1997	1997	1997	1997	2
307	20250107	135100	69122379	1995	1995	1995	1995	10
308	20250107	135000	69102429	1995	1997	1997	1995	1776
309	20250107	134900	65556576	1997	1997	1997	1997	0
310	20250107	134800	65556576	1997	1997	1997	1997	0
311	20250107	134700	65556576	1997	1998	1998	1997	15
312	20250107	134600	65526610	1998	1998	1998	1998	2
313	20250107	134500	65522614	1998	1998	1998	1998	0
314	20250107	134400	65522614	1998	1998	1998	1998	288
315	20250107	134300	64947190	1998	1998	1998	1998	1
316	20250107	134200	64945192	1998	1999	1999	1998	82
317	20250107	134100	64781322	1998	1999	1999	1998	58
318	20250107	134000	64665386	1999	1999	1999	1999	2
319	20250107	133900	64661388	1999	1999	1999	1999	0
320	20250107	133800	64661388	1999	1999	1999	1999	2
321	20250107	133700	64657390	1999	1999	1999	1999	3
322	20250107	133600	64651393	1999	1999	1999	1999	0
323	20250107	133500	64651393	1999	1999	1999	1999	0
324	20250107	133400	64651393	1999	1999	1999	1999	3
325	20250107	133300	64645396	1999	1999	1999	1999	0
326	20250107	133200	64645396	1999	1999	1999	1999	3
327	20250107	133100	64639399	1999	1999	1999	1999	0
328	20250107	133000	64639399	1999	1999	1999	1999	2
329	20250107	132900	64635401	1999	1999	1999	1999	2
330	20250107	132800	64631403	1999	1999	1999	1999	0
331	20250107	132700	64631403	1999	1999	1999	1999	2
332	20250107	132600	64627405	1999	1999	1999	1999	0
333	20250107	132500	64627405	1999	1999	1999	1999	1
334	20250107	132400	64625406	1999	1999	1999	1999	2
335	20250107	132300	64621408	1999	1999	1999	1999	3
336	20250107	132200	64615411	1999	1999	1999	1999	0
337	20250107	132100	64615411	1999	1999	1999	1999	0
338	20250107	132000	64615411	1999	1999	1999	1999	2
339	20250107	131900	64611413	2005	2000	2005	2000	670
340	20250107	131800	63271408	2000	2000	2000	2000	0
341	20250107	131700	63271408	2000	1998	2000	1998	1333
342	20250107	131600	60606410	1998	1998	1998	1998	1
343	20250107	131500	60604412	1998	1998	1998	1998	0
344	20250107	131400	60604412	1998	1998	1998	1998	5
345	20250107	131300	60594422	1998	1998	1998	1998	0
346	20250107	131200	60594422	1998	1998	1998	1998	0
347	20250107	131100	60594422	1998	1998	1998	1998	0
348	20250107	131000	60594422	1998	1998	1998	1998	4
349	20250107	130900	60586430	1998	1998	1998	1998	0
350	20250107	130800	60586430	1998	1998	1998	1998	0
351	20250107	130700	60586430	1998	1998	1998	1998	3
352	20250107	130600	60580436	1998	1998	1998	1998	0
353	20250107	130500	60580436	1998	1998	1998	1998	0
354	20250107	130400	60580436	1998	1998	1998	1998	5
355	20250107	130300	60570446	1998	1998	1998	1998	0
356	20250107	130200	60570446	1998	1998	1998	1998	1
357	20250107	130100	60568448	1997	1997	1997	1997	1
358	20250107	130000	60566451	1997	1998	1998	1997	3
359	20250107	125900	60560459	1997	1997	1997	1997	0
360	20250107	125800	60560459	1997	1997	1997	1997	1
361	20250107	125700	60558462	1999	1999	1999	1998	280
362	20250107	125600	59999018	1999	1999	1999	1999	0
363	20250107	125500	59999018	1999	1999	1999	1999	3
364	20250107	125400	59993021	2000	1998	2000	1998	397
365	20250107	125300	59199419	1999	1999	1999	1999	255
366	20250107	125200	58689674	1999	1999	1999	1999	22
367	20250107	125100	58645696	2000	2000	2000	2000	1
368	20250107	125000	58643696	1999	1999	1999	1999	2
369	20250107	124900	58639698	2000	1999	2000	1999	62
370	20250107	124800	58515759	1999	1999	1999	1999	0
371	20250107	124700	58515759	1999	1999	1999	1999	2
372	20250107	124600	58511761	1999	2000	2000	1999	2
373	20250107	124500	58507762	1999	1999	1999	1999	0
374	20250107	124400	58507762	1999	1999	1999	1999	3
375	20250107	124300	58501765	2000	1999	2000	1999	3
376	20250107	124200	58495767	2000	2000	2000	2000	0
377	20250107	124100	58495767	2000	2000	2000	2000	1
378	20250107	124000	58493767	1999	1999	1999	1999	3
379	20250107	123900	58487770	2000	2000	2000	2000	0
380	20250107	123800	58487770	2000	2000	2000	2000	1
381	20250107	123700	58485770	1999	1999	1999	1999	5
382	20250107	123600	58475775	2000	2000	2000	2000	0
383	20250107	123500	58475775	2000	2000	2000	2000	1
384	20250107	123400	58473775	1999	1999	1999	1999	4
385	20250107	123300	58465779	2000	2000	2000	2000	59
386	20250107	123200	58347779	2000	2005	2005	2000	350
387	20250107	123100	57647529	2005	2000	2005	2000	229
388	20250107	123000	57188409	2000	2005	2005	2000	3
389	20250107	122900	57182404	2000	2000	2000	2000	0
390	20250107	122800	57182404	2000	2000	2000	2000	3
391	20250107	122700	57176404	2005	2000	2005	2000	3
392	20250107	122600	57170399	2000	2000	2000	2000	0
393	20250107	122500	57170399	2000	2005	2005	2000	3
394	20250107	122400	57164394	2000	2000	2000	2000	0
395	20250107	122300	57164394	2000	2000	2000	2000	2
396	20250107	122200	57160394	2005	2005	2005	2005	1
397	20250107	122100	57158389	2000	2000	2000	2000	1
398	20250107	122000	57156389	2000	2000	2000	2000	2
399	20250107	121900	57152389	2000	2005	2005	2000	4
400	20250107	121800	57144384	2000	2000	2000	2000	0
401	20250107	121700	57144384	2000	2005	2005	2000	3
402	20250107	121600	57138379	2000	2000	2000	2000	2
403	20250107	121500	57134379	2005	2005	2005	2005	0
404	20250107	121400	57134379	2005	2005	2005	2005	1
405	20250107	121300	57132374	2000	2000	2000	2000	3
406	20250107	121200	57126374	2005	2005	2005	2005	0
407	20250107	121100	57126374	2005	2005	2005	2005	11
408	20250107	121000	57104319	2000	2000	2000	2000	5
409	20250107	120900	57094319	2005	2005	2005	2005	1
410	20250107	120800	57092314	2000	2000	2000	2000	0
411	20250107	120700	57092314	2000	2000	2000	2000	4
412	20250107	120600	57084314	2005	2005	2005	2005	1
413	20250107	120500	57082309	2000	2000	2000	2000	0
414	20250107	120400	57082309	2000	2000	2000	2000	0
415	20250107	120300	57082309	2000	2000	2005	2000	4
416	20250107	120200	57074304	2000	2000	2000	2000	0
417	20250107	120100	57074304	2000	2000	2000	2000	3
418	20250107	120000	57068304	2005	2000	2005	2000	3
419	20250107	115900	57062299	2005	2005	2005	2005	0
420	20250107	115800	57062299	2005	2000	2005	2000	2
421	20250107	115700	57058294	2000	2000	2000	2000	2
422	20250107	115600	57054294	2005	2005	2005	2005	0
423	20250107	115500	57054294	2005	2005	2005	2005	1
424	20250107	115400	57052289	2000	2000	2000	2000	1
425	20250107	115300	57050289	2000	2000	2000	2000	2
426	20250107	115200	57046289	2005	2000	2005	2000	15
427	20250107	115100	57016284	2000	2000	2000	2000	0
428	20250107	115000	57016284	2000	2005	2005	2000	3
429	20250107	114900	57010279	2000	2000	2000	2000	2
430	20250107	114800	57006279	2005	2005	2005	2005	0
431	20250107	114700	57006279	2005	2000	2005	2000	3
432	20250107	114600	57000274	2000	2000	2000	2000	0
433	20250107	114500	57000274	2000	2005	2005	2000	51
434	20250107	114400	56898024	2005	2005	2010	2005	47
435	20250107	114300	56803784	2005	2005	2005	2005	4
436	20250107	114200	56795764	2005	2000	2005	2000	10
437	20250107	114100	56775759	2000	2000	2000	2000	0
438	20250107	114000	56775759	2000	2000	2000	2000	2
439	20250107	113900	56771759	2005	2005	2005	2005	2
440	20250107	113800	56767749	2005	2005	2005	2005	0
441	20250107	113700	56767749	2005	2005	2005	2005	0
442	20250107	113600	56767749	2005	2000	2005	2000	2
443	20250107	113500	56763744	2000	2000	2000	2000	0
444	20250107	113400	56763744	2000	2005	2005	2000	4
445	20250107	113300	56755739	2010	2010	2010	2010	0
446	20250107	113200	56755739	2010	2010	2010	2010	0
447	20250107	113100	56755739	2010	2005	2010	2005	18
448	20250107	113000	56719569	2000	2000	2000	2000	2
449	20250107	112900	56715569	2010	2010	2010	2010	0
450	20250107	112800	56715569	2010	2010	2010	2010	1
451	20250107	112700	56713559	2005	2005	2005	2005	3
452	20250107	112600	56707544	2010	2010	2010	2010	1
453	20250107	112500	56705534	2000	2000	2000	2000	0
454	20250107	112400	56705534	2000	2000	2000	2000	1
455	20250107	112300	56703534	2005	2015	2015	2005	3
456	20250107	112200	56697509	2010	2010	2010	2010	340
457	20250107	112100	56014109	2010	2010	2010	2010	2
458	20250107	112000	56010089	2015	2010	2015	2010	25
459	20250107	111900	55959834	2010	2010	2010	2010	0
460	20250107	111800	55959834	2010	2025	2025	2010	11
461	20250107	111700	55937619	2020	2020	2020	2020	11
462	20250107	111600	55915399	2020	1999	2025	1999	13306
463	20250107	111500	29128151	1999	1999	1999	1999	1
464	20250107	111400	29126152	1998	1997	1998	1997	3
465	20250107	111300	29120160	1996	1996	1996	1996	0
466	20250107	111200	29120160	1996	1998	1998	1996	3
467	20250107	111100	29114170	1999	1999	1999	1999	0
468	20250107	111000	29114170	1999	1999	1999	1999	319
469	20250107	110900	28476489	2000	1999	2000	1999	2
470	20250107	110800	28472490	2000	2000	2000	2000	0
471	20250107	110700	28472490	2000	2000	2000	2000	12
472	20250107	110600	28448490	1999	1999	1999	1999	416
473	20250107	110500	27616906	2000	2000	2000	2000	0
474	20250107	110400	27616906	2000	1999	2000	1999	890
475	20250107	110300	25837795	1999	1999	1999	1999	1000
476	20250107	110200	23838795	1998	1998	1998	1998	1
477	20250107	110100	23836797	1998	1998	1998	1998	1
478	20250107	110000	23834799	1996	1996	1996	1996	1
479	20250107	105900	23832803	1998	1998	1998	1998	2
480	20250107	105800	23828807	1996	1996	1996	1996	0
481	20250107	105700	23828807	1996	1996	1996	1996	3
482	20250107	105600	23822819	1998	1998	1998	1998	1
483	20250107	105500	23820821	1996	1996	1996	1996	0
484	20250107	105400	23820821	1996	1996	1996	1996	1
485	20250107	105300	23818825	1998	1997	1999	1997	501
486	20250107	105200	22817536	1997	1997	1997	1997	0
487	20250107	105100	22817536	1997	1995	1997	1995	2
488	20250107	105000	22813544	1995	1995	1995	1995	0
489	20250107	104900	22813544	1995	1995	1995	1995	0
490	20250107	104800	22813544	1995	1998	1998	1995	4
491	20250107	104700	22805561	1997	1997	1997	1997	513
492	20250107	104600	21781100	1995	1995	1995	1995	610
493	20250107	104500	20564150	1998	1998	1998	1995	607
494	20250107	104400	19351883	1998	1998	1998	1998	0
495	20250107	104300	19351883	1998	1998	1999	1998	9
496	20250107	104200	19333900	1998	1998	1998	1998	52
497	20250107	104100	19230004	1998	1998	1998	1998	0
498	20250107	104000	19230004	1998	1998	1998	1998	1
499	20250107	103900	19228006	1997	1997	1997	1997	1
500	20250107	103800	19226009	1999	1999	1999	1999	0
501	20250107	103700	19226009	1999	1998	1999	1998	2
502	20250107	103600	19222012	1997	1997	1997	1997	4
503	20250107	103500	19214024	1998	1998	1998	1998	1
504	20250107	103400	19212026	1997	1997	1997	1997	0
505	20250107	103300	19212026	1997	1997	1997	1997	1
506	20250107	103200	19210029	1998	1997	1998	1997	11
507	20250107	103100	19188061	1997	1997	1997	1997	0
508	20250107	103000	19188061	1997	1997	1997	1997	5
509	20250107	102900	19178076	1998	1998	1998	1998	1
510	20250107	102800	19176078	1997	1997	1997	1997	0
511	20250107	102700	19176078	1997	1997	1997	1996	181
512	20250107	102600	18814623	1996	1996	1996	1996	2
513	20250107	102500	18810631	1996	1996	1996	1996	0
514	20250107	102400	18810631	1996	1996	1996	1996	1
515	20250107	102300	18808635	1995	1995	1995	1995	3
516	20250107	102200	18802650	1996	1996	1996	1996	0
517	20250107	102100	18802650	1996	1995	1996	1995	163
518	20250107	102000	18477464	1997	1997	1997	1997	0
519	20250107	101900	18477464	1997	1997	1997	1997	1
520	20250107	101800	18475467	1995	1997	1997	1995	737
521	20250107	101700	17004479	1997	1997	1997	1997	9
522	20250107	101600	16986506	1996	1997	1997	1996	3
523	20250107	101500	16980517	1996	1996	1996	1996	1
524	20250107	101400	16978521	1997	1997	1997	1997	0
525	20250107	101300	16978521	1997	1996	1997	1996	3
526	20250107	101200	16972532	1996	1997	1997	1996	6
527	20250107	101100	16960553	1997	1997	1997	1997	1
528	20250107	101000	16958556	1996	1996	1996	1996	102
529	20250107	100900	16754964	1996	1996	1996	1996	2
530	20250107	100800	16750972	1997	1997	1997	1997	313
531	20250107	100700	16125911	1998	1998	1998	1998	0
532	20250107	100600	16125911	1998	1998	1998	1998	7
533	20250107	100500	16111925	1998	1998	2000	1998	102
534	20250107	100400	15908127	1998	1998	1998	1998	1
535	20250107	100300	15906129	1998	2000	2000	1998	1005
536	20250107	100200	13896135	1998	1998	1998	1998	0
537	20250107	100100	13896135	1998	1998	1998	1998	100
538	20250107	100000	13696335	1998	1998	1998	1997	5
539	20250107	095900	13686348	2000	2000	2000	2000	0
540	20250107	095800	13686348	2000	2000	2000	2000	0
541	20250107	095700	13686348	2000	1998	2000	1998	341
542	20250107	095600	13005028	2000	2000	2000	2000	0
543	20250107	095500	13005028	2000	2000	2000	2000	1
544	20250107	095400	13003028	1998	1998	1998	1998	0
545	20250107	095300	13003028	1998	1998	1998	1998	63
546	20250107	095200	12877154	1999	2000	2000	1999	18
547	20250107	095100	12841171	2000	2000	2000	2000	6
548	20250107	095000	12829171	1998	1999	1999	1998	54
549	20250107	094900	12721243	2000	2000	2000	2000	11
550	20250107	094800	12699243	2000	2000	2000	2000	0
551	20250107	094700	12699243	2000	2000	2000	2000	1
552	20250107	094600	12697243	1999	1999	1999	1999	1
553	20250107	094500	12695244	2000	2000	2000	2000	0
554	20250107	094400	12695244	2000	2000	2000	2000	1
555	20250107	094300	12693244	2000	2000	2000	2000	0
556	20250107	094200	12693244	2000	2000	2000	2000	0
557	20250107	094100	12693244	2000	2000	2000	2000	1
558	20250107	094000	12691244	1998	1998	1998	1998	310
559	20250107	093900	12071864	1998	1998	1998	1998	1
560	20250107	093800	12069866	1997	1997	1997	1997	0
561	20250107	093700	12069866	1997	1997	1997	1997	590
562	20250107	093600	10891636	1996	1998	1998	1996	23
563	20250107	093500	10845704	1997	1997	1997	1997	2
564	20250107	093400	10841710	1998	1999	2000	1998	31
565	20250107	093300	10779760	2000	2000	2000	1998	25
566	20250107	093200	10729774	2000	2000	2000	2000	400
567	20250107	093100	9929774	2000	2000	2000	2000	1
568	20250107	093000	9927774	2000	2000	2000	2000	0
569	20250107	092900	9927774	2000	2000	2000	2000	0
570	20250107	092800	9927774	2000	2000	2000	2000	2
571	20250107	092700	9923774	1996	1996	1996	1996	10
572	20250107	092600	9903814	1997	1997	1997	1997	10
573	20250107	092500	9883844	2000	2000	2000	2000	1
574	20250107	092400	9881844	2000	2000	2000	2000	0
575	20250107	092300	9881844	2000	2000	2000	2000	1
576	20250107	092200	9879844	2000	2000	2000	2000	0
577	20250107	092100	9879844	2000	2000	2000	2000	1
578	20250107	092000	9877844	1996	2000	2000	1996	4
579	20250107	091900	9869856	2000	2000	2000	2000	0
580	20250107	091800	9869856	2000	2000	2000	2000	9
581	20250107	091700	9851856	1996	2000	2000	1996	196
582	20250107	091600	9460550	1997	1997	1997	1997	500
583	20250107	091500	8462050	1997	2000	2000	1997	2
584	20250107	091400	8458053	1997	1997	1997	1997	100
585	20250107	091300	8258353	1997	1999	1999	1997	14
586	20250107	091200	8230384	2000	2005	2005	2000	16
587	20250107	091100	8198354	2005	2005	2005	2005	492
588	20250107	091000	7211894	2005	2005	2005	2005	400
589	20250107	090900	6409894	2005	2005	2005	2005	78
590	20250107	090800	6253504	2005	2005	2005	2005	0
591	20250107	090700	6253504	2005	2005	2005	2005	1
592	20250107	090600	6251499	2005	2005	2005	2005	11
593	20250107	090500	6229444	2005	2005	2005	2005	0
594	20250107	090400	6229444	2005	1999	2005	1999	2017
595	20250107	090300	2197455	2000	2005	2005	2000	538
596	20250107	090200	1121450	2005	2010	2010	2005	551
597	20250107	090100	14090	2015	2015	2015	2015	4
598	20250107	090000	6030	2010	2010	2010	2010	3