KissMeData/031310/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	191400	64195348	1981	1981	1981	1981	1156
3	20250206	191300	64195348	1981	1981	1981	1981	0
4	20250206	191200	64195348	1981	1981	1981	1981	0
5	20250206	191100	64195348	1981	1981	1981	1981	0
6	20250206	191000	64195348	1981	1981	1981	1981	0
7	20250206	190900	64195348	1981	1981	1981	1981	0
8	20250206	190800	64195348	1981	1981	1981	1981	0
9	20250206	190700	64195348	1981	1981	1981	1981	0
10	20250206	190600	64195348	1981	1981	1981	1981	0
11	20250206	190500	64195348	1981	1981	1981	1981	0
12	20250206	190400	64195348	1981	1981	1981	1981	0
13	20250206	190300	64195348	1981	1981	1981	1981	0
14	20250206	190200	64195348	1981	1981	1981	1981	0
15	20250206	190100	64195348	1981	1981	1981	1981	0
16	20250206	190000	64195348	1981	1981	1981	1981	0
17	20250206	185900	64195348	1981	1981	1981	1981	0
18	20250206	185800	64195348	1981	1981	1981	1981	0
19	20250206	185700	64195348	1981	1981	1981	1981	0
20	20250206	185600	64195348	1981	1981	1981	1981	0
21	20250206	185500	64195348	1981	1981	1981	1981	0
22	20250206	185400	64195348	1981	1981	1981	1981	0
23	20250206	185300	64195348	1981	1981	1981	1981	0
24	20250206	185200	64195348	1981	1981	1981	1981	0
25	20250206	185100	64195348	1981	1981	1981	1981	0
26	20250206	185000	64195348	1981	1981	1981	1981	0
27	20250206	184900	64195348	1981	1981	1981	1981	0
28	20250206	184800	64195348	1981	1981	1981	1981	0
29	20250206	184700	64195348	1981	1981	1981	1981	0
30	20250206	184600	64195348	1981	1981	1981	1981	0
31	20250206	184500	64195348	1981	1981	1981	1981	0
32	20250206	184400	64195348	1981	1981	1981	1981	1156
33	20250206	184300	64195348	1981	1981	1981	1981	0
34	20250206	184200	64195348	1981	1981	1981	1981	0
35	20250206	184100	64195348	1981	1981	1981	1981	0
36	20250206	184000	64195348	1981	1981	1981	1981	0
37	20250206	183900	64195348	1981	1981	1981	1981	0
38	20250206	183800	64195348	1981	1981	1981	1981	0
39	20250206	183700	64195348	1981	1981	1981	1981	0
40	20250206	183600	64195348	1981	1981	1981	1981	0
41	20250206	183500	64195348	1981	1981	1981	1981	0
42	20250206	183400	64195348	1981	1981	1981	1981	0
43	20250206	183300	64195348	1981	1981	1981	1981	0
44	20250206	183200	64195348	1981	1981	1981	1981	0
45	20250206	183100	64195348	1981	1981	1981	1981	0
46	20250206	183000	64195348	1981	1981	1981	1981	0
47	20250206	182900	64195348	1981	1981	1981	1981	0
48	20250206	182800	64195348	1981	1981	1981	1981	0
49	20250206	182700	64195348	1981	1981	1981	1981	0
50	20250206	182600	64195348	1981	1981	1981	1981	0
51	20250206	182500	64195348	1981	1981	1981	1981	0
52	20250206	182400	64195348	1981	1981	1981	1981	0
53	20250206	182300	64195348	1981	1981	1981	1981	0
54	20250206	182200	64195348	1981	1981	1981	1981	0
55	20250206	182100	64195348	1981	1981	1981	1981	0
56	20250206	182000	64195348	1981	1981	1981	1981	0
57	20250206	181900	64195348	1981	1981	1981	1981	0
58	20250206	181800	64195348	1981	1981	1981	1981	0
59	20250206	181700	64195348	1981	1981	1981	1981	0
60	20250206	181600	64195348	1981	1981	1981	1981	0
61	20250206	181500	64195348	1981	1981	1981	1981	0
62	20250206	181400	64195348	1981	1981	1981	1981	1156
63	20250206	181300	64195348	1981	1981	1981	1981	0
64	20250206	181200	64195348	1981	1981	1981	1981	0
65	20250206	181100	64195348	1981	1981	1981	1981	0
66	20250206	181000	64195348	1981	1981	1981	1981	0
67	20250206	180900	64195348	1981	1981	1981	1981	0
68	20250206	180800	64195348	1981	1981	1981	1981	0
69	20250206	180700	64195348	1981	1981	1981	1981	0
70	20250206	180600	64195348	1981	1981	1981	1981	0
71	20250206	180500	64195348	1981	1981	1981	1981	0
72	20250206	180400	64195348	1981	1981	1981	1981	0
73	20250206	180300	64195348	1981	1981	1981	1981	0
74	20250206	180200	64195348	1981	1981	1981	1981	0
75	20250206	180100	64195348	1981	1981	1981	1981	0
76	20250206	180000	64195348	1981	1981	1981	1981	0
77	20250206	175900	64195348	1981	1981	1981	1981	0
78	20250206	175800	64195348	1981	1981	1981	1981	0
79	20250206	175700	64195348	1981	1981	1981	1981	0
80	20250206	175600	64195348	1981	1981	1981	1981	0
81	20250206	175500	64195348	1981	1981	1981	1981	0
82	20250206	175400	64195348	1981	1981	1981	1981	0
83	20250206	175300	64195348	1981	1981	1981	1981	0
84	20250206	175200	64195348	1981	1981	1981	1981	0
85	20250206	175100	64195348	1981	1981	1981	1981	0
86	20250206	175000	64195348	1981	1981	1981	1981	0
87	20250206	174900	64195348	1981	1981	1981	1981	0
88	20250206	174800	64195348	1981	1981	1981	1981	0
89	20250206	174700	64195348	1981	1981	1981	1981	0
90	20250206	174600	64195348	1981	1981	1981	1981	0
91	20250206	174500	64195348	1981	1981	1981	1981	0
92	20250206	174400	64195348	1981	1981	1981	1981	1156
93	20250206	174300	64195348	1981	1981	1981	1981	0
94	20250206	174200	64195348	1981	1981	1981	1981	0
95	20250206	174100	64195348	1981	1981	1981	1981	0
96	20250206	174000	64195348	1981	1981	1981	1981	0
97	20250206	173900	64195348	1981	1981	1981	1981	0
98	20250206	173800	64195348	1981	1981	1981	1981	0
99	20250206	173700	64195348	1981	1981	1981	1981	0
100	20250206	173600	64195348	1981	1981	1981	1981	0
101	20250206	173500	64195348	1981	1981	1981	1981	0
102	20250206	173400	64195348	1981	1981	1981	1981	0
103	20250206	173300	64195348	1981	1981	1981	1981	0
104	20250206	173200	64195348	1981	1981	1981	1981	0
105	20250206	173100	64195348	1981	1981	1981	1981	0
106	20250206	173000	64195348	1981	1981	1981	1981	0
107	20250206	172900	64195348	1981	1981	1981	1981	0
108	20250206	172800	64195348	1981	1981	1981	1981	0
109	20250206	172700	64195348	1981	1981	1981	1981	0
110	20250206	172600	64195348	1981	1981	1981	1981	0
111	20250206	172500	64195348	1981	1981	1981	1981	0
112	20250206	172400	64195348	1981	1981	1981	1981	0
113	20250206	172300	64195348	1981	1981	1981	1981	0
114	20250206	172200	64195348	1981	1981	1981	1981	0
115	20250206	172100	64195348	1981	1981	1981	1981	0
116	20250206	172000	64195348	1981	1981	1981	1981	0
117	20250206	171900	64195348	1981	1981	1981	1981	0
118	20250206	171800	64195348	1981	1981	1981	1981	0
119	20250206	171700	64195348	1981	1981	1981	1981	0
120	20250206	171600	64195348	1981	1981	1981	1981	0
121	20250206	171500	64195348	1981	1981	1981	1981	0
122	20250206	171400	64195348	1981	1981	1981	1981	1156
123	20250206	171300	64195348	1981	1981	1981	1981	0
124	20250206	171200	64195348	1981	1981	1981	1981	0
125	20250206	171100	64195348	1981	1981	1981	1981	0
126	20250206	171000	64195348	1981	1981	1981	1981	0
127	20250206	170900	64195348	1981	1981	1981	1981	0
128	20250206	170800	64195348	1981	1981	1981	1981	0
129	20250206	170700	64195348	1981	1981	1981	1981	0
130	20250206	170600	64195348	1981	1981	1981	1981	0
131	20250206	170500	64195348	1981	1981	1981	1981	0
132	20250206	170400	64195348	1981	1981	1981	1981	0
133	20250206	170300	64195348	1981	1981	1981	1981	0
134	20250206	170200	64195348	1981	1981	1981	1981	0
135	20250206	170100	64195348	1981	1981	1981	1981	0
136	20250206	170000	64195348	1981	1981	1981	1981	0
137	20250206	165900	64195348	1981	1981	1981	1981	0
138	20250206	165800	64195348	1981	1981	1981	1981	0
139	20250206	165700	64195348	1981	1981	1981	1981	0
140	20250206	165600	64195348	1981	1981	1981	1981	0
141	20250206	165500	64195348	1981	1981	1981	1981	0
142	20250206	165400	64195348	1981	1981	1981	1981	0
143	20250206	165300	64195348	1981	1981	1981	1981	0
144	20250206	165200	64195348	1981	1981	1981	1981	0
145	20250206	165100	64195348	1981	1981	1981	1981	0
146	20250206	165000	64195348	1981	1981	1981	1981	0
147	20250206	164900	64195348	1981	1981	1981	1981	0
148	20250206	164800	64195348	1981	1981	1981	1981	0
149	20250206	164700	64195348	1981	1981	1981	1981	0
150	20250206	164600	64195348	1981	1981	1981	1981	0
151	20250206	164500	64195348	1981	1981	1981	1981	0
152	20250206	164400	64195348	1981	1981	1981	1981	1156
153	20250206	164300	64195348	1981	1981	1981	1981	0
154	20250206	164200	64195348	1981	1981	1981	1981	0
155	20250206	164100	64195348	1981	1981	1981	1981	0
156	20250206	164000	64195348	1981	1981	1981	1981	0
157	20250206	163900	64195348	1981	1981	1981	1981	0
158	20250206	163800	64195348	1981	1981	1981	1981	0
159	20250206	163700	64195348	1981	1981	1981	1981	0
160	20250206	163600	64195348	1981	1981	1981	1981	0
161	20250206	163500	64195348	1981	1981	1981	1981	0
162	20250206	163400	64195348	1981	1981	1981	1981	0
163	20250206	163300	64195348	1981	1981	1981	1981	0
164	20250206	163200	64195348	1981	1981	1981	1981	0
165	20250206	163100	64195348	1981	1981	1981	1981	0
166	20250206	163000	64195348	1981	1981	1981	1981	0
167	20250206	162900	64195348	1981	1981	1981	1981	0
168	20250206	162800	64195348	1981	1981	1981	1981	0
169	20250206	162700	64195348	1981	1981	1981	1981	0
170	20250206	162600	64195348	1981	1981	1981	1981	0
171	20250206	162500	64195348	1981	1981	1981	1981	0
172	20250206	162400	64195348	1981	1981	1981	1981	0
173	20250206	162300	64195348	1981	1981	1981	1981	0
174	20250206	162200	64195348	1981	1981	1981	1981	0
175	20250206	162100	64195348	1981	1981	1981	1981	0
176	20250206	162000	64195348	1981	1981	1981	1981	0
177	20250206	161900	64195348	1981	1981	1981	1981	0
178	20250206	161800	64195348	1981	1981	1981	1981	0
179	20250206	161700	64195348	1981	1981	1981	1981	0
180	20250206	161600	64195348	1981	1981	1981	1981	0
181	20250206	161500	64195348	1981	1981	1981	1981	0
182	20250206	161400	64195348	1981	1981	1981	1981	1156
183	20250206	161300	64195348	1981	1981	1981	1981	0
184	20250206	161200	64195348	1981	1981	1981	1981	0
185	20250206	161100	64195348	1981	1981	1981	1981	0
186	20250206	161000	64195348	1981	1981	1981	1981	0
187	20250206	160900	64195348	1981	1981	1981	1981	0
188	20250206	160800	64195348	1981	1981	1981	1981	0
189	20250206	160700	64195348	1981	1981	1981	1981	0
190	20250206	160600	64195348	1981	1981	1981	1981	0
191	20250206	160500	64195348	1981	1981	1981	1981	0
192	20250206	160400	64195348	1981	1981	1981	1981	0
193	20250206	160300	64195348	1981	1981	1981	1981	0
194	20250206	160200	64195348	1981	1981	1981	1981	0
195	20250206	160100	64195348	1981	1981	1981	1981	0
196	20250206	160000	64195348	1981	1981	1981	1981	0
197	20250206	155900	64195348	1981	1981	1981	1981	0
198	20250206	155800	64195348	1981	1981	1981	1981	0
199	20250206	155700	64195348	1981	1981	1981	1981	0
200	20250206	155600	64195348	1981	1981	1981	1981	0
201	20250206	155500	64195348	1981	1981	1981	1981	0
202	20250206	155400	64195348	1981	1981	1981	1981	0
203	20250206	155300	64195348	1981	1981	1981	1981	0
204	20250206	155200	64195348	1981	1981	1981	1981	0
205	20250206	155100	64195348	1981	1981	1981	1981	0
206	20250206	155000	64195348	1981	1981	1981	1981	0
207	20250206	154900	64195348	1981	1981	1981	1981	0
208	20250206	154800	64195348	1981	1981	1981	1981	0
209	20250206	154700	64195348	1981	1981	1981	1981	0
210	20250206	154600	64195348	1981	1981	1981	1981	0
211	20250206	154500	64195348	1981	1981	1981	1981	0
212	20250206	154400	64195348	1981	1981	1981	1981	1156
213	20250206	154300	64195348	1981	1981	1981	1981	0
214	20250206	154200	64195348	1981	1981	1981	1981	0
215	20250206	154100	64195348	1981	1981	1981	1981	0
216	20250206	154000	64195348	1981	1981	1981	1981	0
217	20250206	153900	64195348	1981	1981	1981	1981	0
218	20250206	153800	64195348	1981	1981	1981	1981	0
219	20250206	153700	64195348	1981	1981	1981	1981	0
220	20250206	153600	64195348	1981	1981	1981	1981	0
221	20250206	153500	64195348	1981	1981	1981	1981	0
222	20250206	153400	64195348	1981	1981	1981	1981	0
223	20250206	153300	64195348	1981	1981	1981	1981	0
224	20250206	153200	64195348	1981	1981	1981	1981	0
225	20250206	153100	64195348	1981	1981	1981	1981	0
226	20250206	153000	64195348	1981	1981	1981	1981	1156
227	20250206	152900	61905312	1981	1981	1981	1981	0
228	20250206	152800	61905312	1981	1981	1981	1981	0
229	20250206	152700	61905312	1981	1981	1981	1981	0
230	20250206	152600	61905312	1981	1981	1981	1981	0
231	20250206	152500	61905312	1981	1981	1981	1981	0
232	20250206	152400	61905312	1981	1981	1981	1981	0
233	20250206	152300	61905312	1981	1981	1981	1981	0
234	20250206	152200	61905312	1981	1981	1981	1981	0
235	20250206	152100	61905312	1981	1981	1981	1981	0
236	20250206	152000	61905312	1981	1981	1981	1981	0
237	20250206	151900	61905312	1981	1972	1981	1971	177
238	20250206	151800	61555008	1972	1976	1981	1971	1945
239	20250206	151700	57718894	1982	1982	1982	1982	0
240	20250206	151600	57718894	1982	1976	1982	1976	3
241	20250206	151500	57712960	1972	1981	1982	1972	1507
242	20250206	151400	54737014	1982	1980	1982	1980	101
243	20250206	151300	54537022	1976	1976	1976	1976	0
244	20250206	151200	54537022	1976	1976	1976	1976	0
245	20250206	151100	54537022	1976	1976	1976	1976	8
246	20250206	151000	54521214	1976	1976	1976	1976	0
247	20250206	150900	54521214	1976	1977	1977	1976	107
248	20250206	150800	54309687	1982	1982	1982	1982	0
249	20250206	150700	54309687	1982	1982	1982	1982	1
250	20250206	150600	54307705	1980	1980	1980	1980	0
251	20250206	150500	54307705	1980	1980	1980	1980	0
252	20250206	150400	54307705	1980	1980	1980	1980	100
253	20250206	150300	54109705	1982	1983	1983	1982	426
254	20250206	150200	53265047	1981	1981	1981	1981	370
255	20250206	150100	52532077	1979	1979	1979	1979	0
256	20250206	150000	52532077	1979	1979	1979	1979	5
257	20250206	145900	52522182	2000	1985	2000	1985	2414
258	20250206	145800	47701442	1985	1985	1985	1985	0
259	20250206	145700	47701442	1985	1985	1985	1985	0
260	20250206	145600	47701442	1985	1985	1985	1985	1
261	20250206	145500	47699457	1981	1981	1981	1981	0
262	20250206	145400	47699457	1981	1981	1981	1981	12
263	20250206	145300	47675685	1981	1981	1981	1981	0
264	20250206	145200	47675685	1981	1981	1981	1981	0
265	20250206	145100	47675685	1981	1981	1981	1981	0
266	20250206	145000	47675685	1981	1981	1981	1981	0
267	20250206	144900	47675685	1981	1981	1981	1981	0
268	20250206	144800	47675685	1981	1981	1981	1981	0
269	20250206	144700	47675685	1981	1981	1981	1981	0
270	20250206	144600	47675685	1981	1981	1981	1981	0
271	20250206	144500	47675685	1981	1981	1981	1981	1
272	20250206	144400	47673704	1987	1987	1987	1987	0
273	20250206	144300	47673704	1987	1987	1987	1987	0
274	20250206	144200	47673704	1987	1987	1987	1987	0
275	20250206	144100	47673704	1987	1987	1987	1987	0
276	20250206	144000	47673704	1987	1987	1987	1987	0
277	20250206	143900	47673704	1987	1987	1987	1987	0
278	20250206	143800	47673704	1987	1987	1987	1987	0
279	20250206	143700	47673704	1987	1987	1987	1987	0
280	20250206	143600	47673704	1987	1987	1987	1987	0
281	20250206	143500	47673704	1987	1987	1987	1987	0
282	20250206	143400	47673704	1987	1987	1987	1987	0
283	20250206	143300	47673704	1987	1987	1987	1987	0
284	20250206	143200	47673704	1987	1987	1987	1987	0
285	20250206	143100	47673704	1987	1987	1987	1987	0
286	20250206	143000	47673704	1987	1987	1987	1987	0
287	20250206	142900	47673704	1987	1987	1987	1987	0
288	20250206	142800	47673704	1987	1987	1987	1987	0
289	20250206	142700	47673704	1987	1987	1987	1987	0
290	20250206	142600	47673704	1987	1986	1987	1986	34
291	20250206	142500	47606179	1986	1986	1986	1986	0
292	20250206	142400	47606179	1986	1981	1986	1981	832
293	20250206	142300	45954953	1976	1976	1976	1976	0
294	20250206	142200	45954953	1976	1976	1976	1976	91
295	20250206	142100	45775137	1976	1976	1976	1976	0
296	20250206	142000	45775137	1976	1976	1976	1976	0
297	20250206	141900	45775137	1976	1976	1976	1976	0
298	20250206	141800	45775137	1976	1976	1976	1976	59
299	20250206	141700	45658553	1988	1988	1988	1988	0
300	20250206	141600	45658553	1988	1975	1988	1975	1000
301	20250206	141500	43683540	1976	1976	1976	1976	500
302	20250206	141400	42695540	1976	1976	1976	1976	0
303	20250206	141300	42695540	1976	1976	1976	1976	50
304	20250206	141200	42596740	1975	1975	1975	1975	0
305	20250206	141100	42596740	1975	1991	1991	1975	994
306	20250206	141000	40627792	1985	1991	1991	1985	6
307	20250206	140900	40615852	1980	1980	1980	1980	0
308	20250206	140800	40615852	1980	1980	1980	1980	0
309	20250206	140700	40615852	1980	1980	1980	1980	5
310	20250206	140600	40605952	1983	1983	1983	1983	0
311	20250206	140500	40605952	1983	1983	1983	1983	0
312	20250206	140400	40605952	1983	1983	1983	1983	0
313	20250206	140300	40605952	1983	1983	1983	1983	0
314	20250206	140200	40605952	1983	1983	1983	1983	0
315	20250206	140100	40605952	1983	1983	1983	1983	0
316	20250206	140000	40605952	1983	1983	1983	1983	0
317	20250206	135900	40605952	1983	1983	1983	1983	78
318	20250206	135800	40451278	1983	1983	1983	1983	3
319	20250206	135700	40445329	1983	1983	1983	1983	0
320	20250206	135600	40445329	1983	1983	1983	1983	0
321	20250206	135500	40445329	1983	1983	1983	1983	0
322	20250206	135400	40445329	1983	1983	1983	1983	0
323	20250206	135300	40445329	1983	1983	1983	1983	190
324	20250206	135200	40068559	1984	1984	1984	1984	0
325	20250206	135100	40068559	1984	1984	1984	1984	68
326	20250206	135000	39933647	1985	1985	1985	1985	0
327	20250206	134900	39933647	1985	1985	1985	1985	0
328	20250206	134800	39933647	1985	1985	1985	1985	0
329	20250206	134700	39933647	1985	1989	1989	1985	248
330	20250206	134600	39441311	1996	1996	1996	1996	0
331	20250206	134500	39441311	1996	1996	1996	1996	0
332	20250206	134400	39441311	1996	1990	1996	1990	2
333	20250206	134300	39437325	1998	1998	1998	1998	0
334	20250206	134200	39437325	1998	1998	1998	1998	150
335	20250206	134100	39137625	1998	1998	1998	1998	0
336	20250206	134000	39137625	1998	1998	1998	1998	50
337	20250206	133900	39037725	1998	1998	1998	1998	50
338	20250206	133800	38937825	1998	1998	1998	1998	107
339	20250206	133700	38724039	1998	1998	1998	1998	60
340	20250206	133600	38604159	1998	1999	1999	1998	100
341	20250206	133500	38404319	1999	1999	1999	1999	60
342	20250206	133400	38284379	2000	1999	2000	1989	11
343	20250206	133300	38262399	1991	1988	2000	1985	17
344	20250206	133200	38228582	1987	1987	1987	1987	3
345	20250206	133100	38222621	1988	1988	1988	1988	0
346	20250206	133000	38222621	1988	1988	1988	1988	0
347	20250206	132900	38222621	1988	1988	1988	1988	3
348	20250206	132800	38216657	1989	1989	1989	1989	8
349	20250206	132700	38200745	1990	1990	1990	1990	0
350	20250206	132600	38200745	1990	1990	1990	1990	0
351	20250206	132500	38200745	1990	1990	1990	1990	0
352	20250206	132400	38200745	1990	1990	1990	1990	14
353	20250206	132300	38172885	2000	2000	2000	2000	0
354	20250206	132200	38172885	2000	2000	2000	2000	0
355	20250206	132100	38172885	2000	2000	2000	2000	0
356	20250206	132000	38172885	2000	2000	2000	2000	0
357	20250206	131900	38172885	2000	2000	2000	2000	0
358	20250206	131800	38172885	2000	2000	2000	2000	0
359	20250206	131700	38172885	2000	2000	2000	2000	0
360	20250206	131600	38172885	2000	2000	2000	1992	17
361	20250206	131500	38138973	1993	1993	1993	1993	0
362	20250206	131400	38138973	1993	1993	1993	1993	0
363	20250206	131300	38138973	1993	1993	1993	1993	0
364	20250206	131200	38138973	1993	1993	1993	1993	0
365	20250206	131100	38138973	1993	1993	1993	1993	5
366	20250206	131000	38129008	1994	1994	1994	1994	0
367	20250206	130900	38129008	1994	1994	1994	1994	0
368	20250206	130800	38129008	1994	1994	1994	1994	0
369	20250206	130700	38129008	1994	1994	1994	1994	0
370	20250206	130600	38129008	1994	1994	1994	1994	0
371	20250206	130500	38129008	1994	1994	1994	1994	0
372	20250206	130400	38129008	1994	1994	1994	1994	0
373	20250206	130300	38129008	1994	1994	1994	1994	1
374	20250206	130200	38127014	2000	2000	2000	2000	0
375	20250206	130100	38127014	2000	2000	2000	2000	0
376	20250206	130000	38127014	2000	2000	2000	2000	0
377	20250206	125900	38127014	2000	2000	2000	2000	1
378	20250206	125800	38125014	1992	1992	1992	1992	0
379	20250206	125700	38125014	1992	1992	1992	1992	0
380	20250206	125600	38125014	1992	1992	1992	1992	0
381	20250206	125500	38125014	1992	1992	1992	1992	0
382	20250206	125400	38125014	1992	1992	1992	1992	1
383	20250206	125300	38123022	2000	2000	2000	2000	0
384	20250206	125200	38123022	2000	2000	2000	2000	0
385	20250206	125100	38123022	2000	2000	2000	2000	0
386	20250206	125000	38123022	2000	2000	2000	2000	0
387	20250206	124900	38123022	2000	2000	2000	2000	0
388	20250206	124800	38123022	2000	2000	2000	2000	0
389	20250206	124700	38123022	2000	2000	2000	2000	0
390	20250206	124600	38123022	2000	2000	2000	2000	0
391	20250206	124500	38123022	2000	2000	2000	1993	3
392	20250206	124400	38117029	1990	1990	1990	1990	0
393	20250206	124300	38117029	1990	1990	1990	1990	0
394	20250206	124200	38117029	1990	1990	1990	1990	0
395	20250206	124100	38117029	1990	1993	1993	1990	7
396	20250206	124000	38103096	1994	1994	1994	1994	1
397	20250206	123900	38101102	2000	2000	2000	2000	0
398	20250206	123800	38101102	2000	2000	2000	2000	0
399	20250206	123700	38101102	2000	2000	2000	2000	0
400	20250206	123600	38101102	2000	2000	2000	2000	1
401	20250206	123500	38099102	1994	1994	1994	1994	0
402	20250206	123400	38099102	1994	1994	1994	1994	0
403	20250206	123300	38099102	1994	1994	1994	1994	0
404	20250206	123200	38099102	1994	1995	2000	1994	3
405	20250206	123100	38093113	1995	1995	1995	1995	0
406	20250206	123000	38093113	1995	1995	1995	1995	0
407	20250206	122900	38093113	1995	1995	1995	1995	69
408	20250206	122800	37955458	2000	2000	2000	2000	0
409	20250206	122700	37955458	2000	2000	2000	2000	0
410	20250206	122600	37955458	2000	2000	2000	2000	0
411	20250206	122500	37955458	2000	2000	2000	2000	0
412	20250206	122400	37955458	2000	2000	2000	2000	0
413	20250206	122300	37955458	2000	2000	2000	2000	0
414	20250206	122200	37955458	2000	2000	2000	2000	0
415	20250206	122100	37955458	2000	1995	2000	1995	26
416	20250206	122000	37903578	1994	1994	1994	1994	332
417	20250206	121900	37241570	1995	1995	1995	1995	0
418	20250206	121800	37241570	1995	1995	1995	1995	0
419	20250206	121700	37241570	1995	1995	1995	1995	0
420	20250206	121600	37241570	1995	1995	1995	1995	0
421	20250206	121500	37241570	1995	1995	1995	1995	5
422	20250206	121400	37231595	1995	1995	1995	1995	0
423	20250206	121300	37231595	1995	1995	1995	1995	0
424	20250206	121200	37231595	1995	1995	1995	1995	1
425	20250206	121100	37229600	2000	2000	2000	2000	0
426	20250206	121000	37229600	2000	2000	2000	2000	0
427	20250206	120900	37229600	2000	2000	2000	2000	0
428	20250206	120800	37229600	2000	2000	2000	2000	0
429	20250206	120700	37229600	2000	2000	2000	2000	0
430	20250206	120600	37229600	2000	2000	2000	2000	0
431	20250206	120500	37229600	2000	2000	2000	2000	0
432	20250206	120400	37229600	2000	2000	2000	2000	0
433	20250206	120300	37229600	2000	2000	2000	2000	20
434	20250206	120200	37189600	2000	2000	2000	2000	1
435	20250206	120100	37187600	1995	1995	1995	1995	0
436	20250206	120000	37187600	1995	1995	1995	1995	0
437	20250206	115900	37187600	1995	1995	1995	1995	180
438	20250206	115800	36828500	1996	1996	1996	1996	0
439	20250206	115700	36828500	1996	1996	1996	1996	1
440	20250206	115600	36826504	2000	2000	2000	2000	0
441	20250206	115500	36826504	2000	2000	2000	1997	4
442	20250206	115400	36818509	1996	1996	1996	1996	10
443	20250206	115300	36798549	2000	2000	2000	2000	0
444	20250206	115200	36798549	2000	2000	2000	2000	0
445	20250206	115100	36798549	2000	2000	2000	2000	0
446	20250206	115000	36798549	2000	2000	2000	2000	0
447	20250206	114900	36798549	2000	2000	2000	2000	1
448	20250206	114800	36796549	1996	1996	1996	1996	0
449	20250206	114700	36796549	1996	1996	1996	1996	1
450	20250206	114600	36794553	2000	2000	2000	2000	0
451	20250206	114500	36794553	2000	2000	2000	2000	1
452	20250206	114400	36792553	1995	1995	1995	1995	0
453	20250206	114300	36792553	1995	1995	1995	1995	0
454	20250206	114200	36792553	1995	1995	1995	1995	0
455	20250206	114100	36792553	1995	1995	1995	1995	0
456	20250206	114000	36792553	1995	1995	1995	1995	220
457	20250206	113900	36353653	2005	2005	2005	2005	0
458	20250206	113800	36353653	2005	2005	2005	2005	0
459	20250206	113700	36353653	2005	2005	2005	2005	0
460	20250206	113600	36353653	2005	2005	2005	2005	0
461	20250206	113500	36353653	2005	2005	2005	2005	0
462	20250206	113400	36353653	2005	2005	2005	2005	0
463	20250206	113300	36353653	2005	2005	2005	2005	0
464	20250206	113200	36353653	2005	2005	2005	2005	0
465	20250206	113100	36353653	2005	2005	2005	2005	0
466	20250206	113000	36353653	2005	2005	2005	2005	0
467	20250206	112900	36353653	2005	2005	2005	2005	0
468	20250206	112800	36353653	2005	1999	2005	1999	40
469	20250206	112700	36273621	1999	1999	1999	1999	2560
470	20250206	112600	31156181	1999	1999	1999	1999	0
471	20250206	112500	31156181	1999	1999	1999	1999	1500
472	20250206	112400	28157681	1999	1999	1999	1999	0
473	20250206	112300	28157681	1999	1999	1999	1999	0
474	20250206	112200	28157681	1999	1999	1999	1999	0
475	20250206	112100	28157681	1999	1999	1999	1999	0
476	20250206	112000	28157681	1999	1999	1999	1999	0
477	20250206	111900	28157681	1999	1999	1999	1999	0
478	20250206	111800	28157681	1999	1999	1999	1999	0
479	20250206	111700	28157681	1999	1999	1999	1999	0
480	20250206	111600	28157681	1999	1999	1999	1999	0
481	20250206	111500	28157681	1999	1999	1999	1999	0
482	20250206	111400	28157681	1999	1999	1999	1999	0
483	20250206	111300	28157681	1999	1999	1999	1999	0
484	20250206	111200	28157681	1999	1999	1999	1999	0
485	20250206	111100	28157681	1999	1999	1999	1999	0
486	20250206	111000	28157681	1999	1999	1999	1999	0
487	20250206	110900	28157681	1999	1999	1999	1999	0
488	20250206	110800	28157681	1999	1999	1999	1999	0
489	20250206	110700	28157681	1999	1999	1999	1999	0
490	20250206	110600	28157681	1999	1998	1999	1998	5
491	20250206	110500	28147687	1980	1980	1980	1980	0
492	20250206	110400	28147687	1980	1980	1980	1980	0
493	20250206	110300	28147687	1980	1980	1980	1980	1
494	20250206	110200	28145707	1991	1991	1991	1991	0
495	20250206	110100	28145707	1991	1995	1995	1991	3824
496	20250206	110000	20531062	1999	1999	1999	1999	6
497	20250206	105900	20519068	1994	1994	1994	1994	0
498	20250206	105800	20519068	1994	1994	1994	1994	0
499	20250206	105700	20519068	1994	1994	1994	1994	0
500	20250206	105600	20519068	1994	1994	1994	1994	0
501	20250206	105500	20519068	1994	1994	1994	1994	0
502	20250206	105400	20519068	1994	1994	1994	1994	0
503	20250206	105300	20519068	1994	1994	1994	1994	0
504	20250206	105200	20519068	1994	1994	1994	1994	0
505	20250206	105100	20519068	1994	1994	1994	1994	0
506	20250206	105000	20519068	1994	1994	1994	1994	0
507	20250206	104900	20519068	1994	2005	2005	1994	166
508	20250206	104800	20187998	1995	1995	1995	1995	0
509	20250206	104700	20187998	1995	1995	1995	1995	0
510	20250206	104600	20187998	1995	1995	1995	1995	0
511	20250206	104500	20187998	1995	1995	1995	1995	170
512	20250206	104400	19848848	1994	1994	1994	1994	0
513	20250206	104300	19848848	1994	1994	1994	1994	190
514	20250206	104200	19469988	1995	1995	1995	1995	37
515	20250206	104100	19396173	2005	2005	2005	2005	0
516	20250206	104000	19396173	2005	2005	2005	2005	0
517	20250206	103900	19396173	2005	2005	2005	2005	0
518	20250206	103800	19396173	2005	2005	2005	2005	0
519	20250206	103700	19396173	2005	2005	2005	2005	2
520	20250206	103600	19392163	1992	1992	1992	1992	1
521	20250206	103500	19390171	1992	1992	1992	1992	0
522	20250206	103400	19390171	1992	1992	1992	1992	0
523	20250206	103300	19390171	1992	1992	1992	1992	360
524	20250206	103200	18673051	2005	2005	2005	2005	0
525	20250206	103100	18673051	2005	2005	2005	2005	0
526	20250206	103000	18673051	2005	2005	2005	2005	0
527	20250206	102900	18673051	2005	2005	2005	2005	0
528	20250206	102800	18673051	2005	2005	2005	2005	0
529	20250206	102700	18673051	2005	2005	2005	2005	0
530	20250206	102600	18673051	2005	2005	2005	2005	0
531	20250206	102500	18673051	2005	2005	2005	2005	0
532	20250206	102400	18673051	2005	2005	2005	2005	0
533	20250206	102300	18673051	2005	2005	2005	2005	0
534	20250206	102200	18673051	2005	2005	2005	2005	0
535	20250206	102100	18673051	2005	2005	2005	2005	0
536	20250206	102000	18673051	2005	2005	2005	2005	0
537	20250206	101900	18673051	2005	2005	2005	2005	11
538	20250206	101800	18650996	1991	1994	2005	1991	600
539	20250206	101700	17455628	1991	1985	1991	1985	1158
540	20250206	101600	15152744	1989	1989	1989	1989	0
541	20250206	101500	15152744	1989	1989	1989	1989	0
542	20250206	101400	15152744	1989	1989	1989	1989	0
543	20250206	101300	15152744	1989	1989	1989	1989	0
544	20250206	101200	15152744	1989	1989	1989	1989	0
545	20250206	101100	15152744	1989	1978	1989	1978	13
546	20250206	101000	15126898	1980	1980	1980	1980	0
547	20250206	100900	15126898	1980	1980	1980	1980	0
548	20250206	100800	15126898	1980	1980	1980	1980	0
549	20250206	100700	15126898	1980	1980	1980	1980	100
550	20250206	100600	14928898	1989	1989	1989	1989	0
551	20250206	100500	14928898	1989	1989	1989	1989	0
552	20250206	100400	14928898	1989	1989	1989	1989	0
553	20250206	100300	14928898	1989	1989	1989	1989	0
554	20250206	100200	14928898	1989	1989	1989	1989	0
555	20250206	100100	14928898	1989	1989	1989	1989	0
556	20250206	100000	14928898	1989	1989	1989	1989	0
557	20250206	095900	14928898	1989	1989	1989	1989	0
558	20250206	095800	14928898	1989	1989	1989	1989	0
559	20250206	095700	14928898	1989	1989	1989	1989	1
560	20250206	095600	14926909	1988	1988	1988	1988	0
561	20250206	095500	14926909	1988	1988	1988	1988	0
562	20250206	095400	14926909	1988	1988	1988	1988	0
563	20250206	095300	14926909	1988	1988	1988	1988	0
564	20250206	095200	14926909	1988	1981	1988	1971	1107
565	20250206	095100	12740112	1984	1984	1984	1984	0
566	20250206	095000	12740112	1984	1984	1984	1984	1
567	20250206	094900	12738128	1989	1989	1989	1989	0
568	20250206	094800	12738128	1989	1989	1989	1989	0
569	20250206	094700	12738128	1989	1989	1989	1989	1
570	20250206	094600	12736139	1989	1989	1989	1989	0
571	20250206	094500	12736139	1989	1989	1989	1989	0
572	20250206	094400	12736139	1989	1989	1989	1989	0
573	20250206	094300	12736139	1989	1989	1989	1989	3
574	20250206	094200	12730172	1986	1986	1986	1986	0
575	20250206	094100	12730172	1986	1986	1986	1986	253
576	20250206	094000	12227714	1990	1990	1990	1990	0
577	20250206	093900	12227714	1990	1990	1990	1990	0
578	20250206	093800	12227714	1990	1990	1990	1990	74
579	20250206	093700	12080454	1990	1981	1990	1981	2
580	20250206	093600	12076483	1990	1990	1990	1990	0
581	20250206	093500	12076483	1990	1990	1990	1990	460
582	20250206	093400	11161083	1990	1990	1990	1990	0
583	20250206	093300	11161083	1990	1990	1990	1990	0
584	20250206	093200	11161083	1990	1990	1990	1990	0
585	20250206	093100	11161083	1990	1990	1990	1990	0
586	20250206	093000	11161083	1990	1990	1990	1990	0
587	20250206	092900	11161083	1990	1989	1990	1989	2
588	20250206	092800	11157104	1973	1977	1990	1973	59
589	20250206	092700	11040294	1980	1980	1980	1980	1
590	20250206	092600	11038314	1983	1983	1983	1983	1
591	20250206	092500	11036331	1990	1990	1990	1990	0
592	20250206	092400	11036331	1990	1990	1990	1990	9
593	20250206	092300	11018421	1990	1990	1990	1990	10
594	20250206	092200	10998521	1990	1990	1990	1990	7
595	20250206	092100	10984591	1990	1990	1990	1990	11
596	20250206	092000	10962701	1972	1972	1972	1972	95
597	20250206	091900	10775361	1971	1975	1975	1971	490
598	20250206	091800	9808327	1974	1974	1974	1974	0
599	20250206	091700	9808327	1974	1976	1976	1974	40
600	20250206	091600	9729346	1991	1975	1991	1975	615
601	20250206	091500	8514493	1991	1991	1991	1991	0
602	20250206	091400	8514493	1991	1990	1991	1990	15
603	20250206	091300	8484638	1975	1975	1975	1975	82
604	20250206	091200	8322688	1976	1981	1991	1976	60
605	20250206	091100	8203828	1976	1976	1976	1976	0
606	20250206	091000	8203828	1976	1983	1983	1976	1009
607	20250206	090900	6209996	1991	1991	1991	1991	0
608	20250206	090800	6209996	1991	1991	1991	1991	0
609	20250206	090700	6209996	1991	1991	1991	1991	2
610	20250206	090600	6206014	1991	1991	1991	1991	12
611	20250206	090500	6182122	1991	1991	1991	1991	147
612	20250206	090400	5889445	1981	1981	1981	1981	0
613	20250206	090300	5889445	1981	1981	1981	1981	0
614	20250206	090200	5889445	1981	1981	1981	1981	1795
615	20250206	090100	2333550	1986	1986	1986	1986	0
616	20250206	090000	2333550	1986	1986	1986	1986	1175