KissMeData/063760/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	192400	12391939	1991	1991	1991	1991	243
3	20250408	192300	12391939	1991	1991	1991	1991	0
4	20250408	192200	12391939	1991	1991	1991	1991	0
5	20250408	192100	12391939	1991	1991	1991	1991	0
6	20250408	192000	12391939	1991	1991	1991	1991	0
7	20250408	191900	12391939	1991	1991	1991	1991	0
8	20250408	191800	12391939	1991	1991	1991	1991	0
9	20250408	191700	12391939	1991	1991	1991	1991	0
10	20250408	191600	12391939	1991	1991	1991	1991	0
11	20250408	191500	12391939	1991	1991	1991	1991	0
12	20250408	191400	12391939	1991	1991	1991	1991	0
13	20250408	191300	12391939	1991	1991	1991	1991	0
14	20250408	191200	12391939	1991	1991	1991	1991	0
15	20250408	191100	12391939	1991	1991	1991	1991	0
16	20250408	191000	12391939	1991	1991	1991	1991	0
17	20250408	190900	12391939	1991	1991	1991	1991	0
18	20250408	190800	12391939	1991	1991	1991	1991	0
19	20250408	190700	12391939	1991	1991	1991	1991	0
20	20250408	190600	12391939	1991	1991	1991	1991	0
21	20250408	190500	12391939	1991	1991	1991	1991	0
22	20250408	190400	12391939	1991	1991	1991	1991	0
23	20250408	190300	12391939	1991	1991	1991	1991	0
24	20250408	190200	12391939	1991	1991	1991	1991	0
25	20250408	190100	12391939	1991	1991	1991	1991	0
26	20250408	190000	12391939	1991	1991	1991	1991	0
27	20250408	185900	12391939	1991	1991	1991	1991	0
28	20250408	185800	12391939	1991	1991	1991	1991	0
29	20250408	185700	12391939	1991	1991	1991	1991	0
30	20250408	185600	12391939	1991	1991	1991	1991	0
31	20250408	185500	12391939	1991	1991	1991	1991	0
32	20250408	185400	12391939	1991	1991	1991	1991	243
33	20250408	185300	12391939	1991	1991	1991	1991	0
34	20250408	185200	12391939	1991	1991	1991	1991	0
35	20250408	185100	12391939	1991	1991	1991	1991	0
36	20250408	185000	12391939	1991	1991	1991	1991	0
37	20250408	184900	12391939	1991	1991	1991	1991	0
38	20250408	184800	12391939	1991	1991	1991	1991	0
39	20250408	184700	12391939	1991	1991	1991	1991	0
40	20250408	184600	12391939	1991	1991	1991	1991	0
41	20250408	184500	12391939	1991	1991	1991	1991	0
42	20250408	184400	12391939	1991	1991	1991	1991	0
43	20250408	184300	12391939	1991	1991	1991	1991	0
44	20250408	184200	12391939	1991	1991	1991	1991	0
45	20250408	184100	12391939	1991	1991	1991	1991	0
46	20250408	184000	12391939	1991	1991	1991	1991	0
47	20250408	183900	12391939	1991	1991	1991	1991	0
48	20250408	183800	12391939	1991	1991	1991	1991	0
49	20250408	183700	12391939	1991	1991	1991	1991	0
50	20250408	183600	12391939	1991	1991	1991	1991	0
51	20250408	183500	12391939	1991	1991	1991	1991	0
52	20250408	183400	12391939	1991	1991	1991	1991	0
53	20250408	183300	12391939	1991	1991	1991	1991	0
54	20250408	183200	12391939	1991	1991	1991	1991	0
55	20250408	183100	12391939	1991	1991	1991	1991	0
56	20250408	183000	12391939	1991	1991	1991	1991	0
57	20250408	182900	12391939	1991	1991	1991	1991	0
58	20250408	182800	12391939	1991	1991	1991	1991	0
59	20250408	182700	12391939	1991	1991	1991	1991	0
60	20250408	182600	12391939	1991	1991	1991	1991	0
61	20250408	182500	12391939	1991	1991	1991	1991	0
62	20250408	182400	12391939	1991	1991	1991	1991	243
63	20250408	182300	12391939	1991	1991	1991	1991	0
64	20250408	182200	12391939	1991	1991	1991	1991	0
65	20250408	182100	12391939	1991	1991	1991	1991	0
66	20250408	182000	12391939	1991	1991	1991	1991	0
67	20250408	181900	12391939	1991	1991	1991	1991	0
68	20250408	181800	12391939	1991	1991	1991	1991	0
69	20250408	181700	12391939	1991	1991	1991	1991	0
70	20250408	181600	12391939	1991	1991	1991	1991	0
71	20250408	181500	12391939	1991	1991	1991	1991	0
72	20250408	181400	12391939	1991	1991	1991	1991	0
73	20250408	181300	12391939	1991	1991	1991	1991	0
74	20250408	181200	12391939	1991	1991	1991	1991	0
75	20250408	181100	12391939	1991	1991	1991	1991	0
76	20250408	181000	12391939	1991	1991	1991	1991	0
77	20250408	180900	12391939	1991	1991	1991	1991	0
78	20250408	180800	12391939	1991	1991	1991	1991	0
79	20250408	180700	12391939	1991	1991	1991	1991	0
80	20250408	180600	12391939	1991	1991	1991	1991	0
81	20250408	180500	12391939	1991	1991	1991	1991	0
82	20250408	180400	12391939	1991	1991	1991	1991	0
83	20250408	180300	12391939	1991	1991	1991	1991	0
84	20250408	180200	12391939	1991	1991	1991	1991	0
85	20250408	180100	12391939	1991	1991	1991	1991	0
86	20250408	180000	12391939	1991	1991	1991	1991	0
87	20250408	175900	12391939	1991	1991	1991	1991	0
88	20250408	175800	12391939	1991	1991	1991	1991	0
89	20250408	175700	12391939	1991	1991	1991	1991	0
90	20250408	175600	12391939	1991	1991	1991	1991	0
91	20250408	175500	12391939	1991	1991	1991	1991	0
92	20250408	175400	12391939	1991	1991	1991	1991	243
93	20250408	175300	12391939	1991	1991	1991	1991	0
94	20250408	175200	12391939	1991	1991	1991	1991	0
95	20250408	175100	12391939	1991	1991	1991	1991	0
96	20250408	175000	12391939	1991	1991	1991	1991	0
97	20250408	174900	12391939	1991	1991	1991	1991	0
98	20250408	174800	12391939	1991	1991	1991	1991	0
99	20250408	174700	12391939	1991	1991	1991	1991	0
100	20250408	174600	12391939	1991	1991	1991	1991	0
101	20250408	174500	12391939	1991	1991	1991	1991	0
102	20250408	174400	12391939	1991	1991	1991	1991	0
103	20250408	174300	12391939	1991	1991	1991	1991	0
104	20250408	174200	12391939	1991	1991	1991	1991	0
105	20250408	174100	12391939	1991	1991	1991	1991	0
106	20250408	174000	12391939	1991	1991	1991	1991	0
107	20250408	173900	12391939	1991	1991	1991	1991	0
108	20250408	173800	12391939	1991	1991	1991	1991	0
109	20250408	173700	12391939	1991	1991	1991	1991	0
110	20250408	173600	12391939	1991	1991	1991	1991	0
111	20250408	173500	12391939	1991	1991	1991	1991	0
112	20250408	173400	12391939	1991	1991	1991	1991	0
113	20250408	173300	12391939	1991	1991	1991	1991	0
114	20250408	173200	12391939	1991	1991	1991	1991	0
115	20250408	173100	12391939	1991	1991	1991	1991	0
116	20250408	173000	12391939	1991	1991	1991	1991	0
117	20250408	172900	12391939	1991	1991	1991	1991	0
118	20250408	172800	12391939	1991	1991	1991	1991	0
119	20250408	172700	12391939	1991	1991	1991	1991	0
120	20250408	172600	12391939	1991	1991	1991	1991	0
121	20250408	172500	12391939	1991	1991	1991	1991	0
122	20250408	172400	12391939	1991	1991	1991	1991	243
123	20250408	172300	12391939	1991	1991	1991	1991	0
124	20250408	172200	12391939	1991	1991	1991	1991	0
125	20250408	172100	12391939	1991	1991	1991	1991	0
126	20250408	172000	12391939	1991	1991	1991	1991	0
127	20250408	171900	12391939	1991	1991	1991	1991	0
128	20250408	171800	12391939	1991	1991	1991	1991	0
129	20250408	171700	12391939	1991	1991	1991	1991	0
130	20250408	171600	12391939	1991	1991	1991	1991	0
131	20250408	171500	12391939	1991	1991	1991	1991	0
132	20250408	171400	12391939	1991	1991	1991	1991	0
133	20250408	171300	12391939	1991	1991	1991	1991	0
134	20250408	171200	12391939	1991	1991	1991	1991	0
135	20250408	171100	12391939	1991	1991	1991	1991	0
136	20250408	171000	12391939	1991	1991	1991	1991	0
137	20250408	170900	12391939	1991	1991	1991	1991	0
138	20250408	170800	12391939	1991	1991	1991	1991	0
139	20250408	170700	12391939	1991	1991	1991	1991	0
140	20250408	170600	12391939	1991	1991	1991	1991	0
141	20250408	170500	12391939	1991	1991	1991	1991	0
142	20250408	170400	12391939	1991	1991	1991	1991	0
143	20250408	170300	12391939	1991	1991	1991	1991	0
144	20250408	170200	12391939	1991	1991	1991	1991	0
145	20250408	170100	12391939	1991	1991	1991	1991	0
146	20250408	170000	12391939	1991	1991	1991	1991	0
147	20250408	165900	12391939	1991	1991	1991	1991	0
148	20250408	165800	12391939	1991	1991	1991	1991	0
149	20250408	165700	12391939	1991	1991	1991	1991	0
150	20250408	165600	12391939	1991	1991	1991	1991	0
151	20250408	165500	12391939	1991	1991	1991	1991	0
152	20250408	165400	12391939	1991	1991	1991	1991	243
153	20250408	165300	12391939	1991	1991	1991	1991	0
154	20250408	165200	12391939	1991	1991	1991	1991	0
155	20250408	165100	12391939	1991	1991	1991	1991	0
156	20250408	165000	12391939	1991	1991	1991	1991	0
157	20250408	164900	12391939	1991	1991	1991	1991	0
158	20250408	164800	12391939	1991	1991	1991	1991	0
159	20250408	164700	12391939	1991	1991	1991	1991	0
160	20250408	164600	12391939	1991	1991	1991	1991	0
161	20250408	164500	12391939	1991	1991	1991	1991	0
162	20250408	164400	12391939	1991	1991	1991	1991	0
163	20250408	164300	12391939	1991	1991	1991	1991	0
164	20250408	164200	12391939	1991	1991	1991	1991	0
165	20250408	164100	12391939	1991	1991	1991	1991	0
166	20250408	164000	12391939	1991	1991	1991	1991	0
167	20250408	163900	12391939	1991	1991	1991	1991	0
168	20250408	163800	12391939	1991	1991	1991	1991	0
169	20250408	163700	12391939	1991	1991	1991	1991	0
170	20250408	163600	12391939	1991	1991	1991	1991	0
171	20250408	163500	12391939	1991	1991	1991	1991	0
172	20250408	163400	12391939	1991	1991	1991	1991	0
173	20250408	163300	12391939	1991	1991	1991	1991	0
174	20250408	163200	12391939	1991	1991	1991	1991	0
175	20250408	163100	12391939	1991	1991	1991	1991	0
176	20250408	163000	12391939	1991	1991	1991	1991	0
177	20250408	162900	12391939	1991	1991	1991	1991	0
178	20250408	162800	12391939	1991	1991	1991	1991	0
179	20250408	162700	12391939	1991	1991	1991	1991	0
180	20250408	162600	12391939	1991	1991	1991	1991	0
181	20250408	162500	12391939	1991	1991	1991	1991	0
182	20250408	162400	12391939	1991	1991	1991	1991	243
183	20250408	162300	12391939	1991	1991	1991	1991	0
184	20250408	162200	12391939	1991	1991	1991	1991	0
185	20250408	162100	12391939	1991	1991	1991	1991	0
186	20250408	162000	12391939	1991	1991	1991	1991	0
187	20250408	161900	12391939	1991	1991	1991	1991	0
188	20250408	161800	12391939	1991	1991	1991	1991	0
189	20250408	161700	12391939	1991	1991	1991	1991	0
190	20250408	161600	12391939	1991	1991	1991	1991	0
191	20250408	161500	12391939	1991	1991	1991	1991	0
192	20250408	161400	12391939	1991	1991	1991	1991	0
193	20250408	161300	12391939	1991	1991	1991	1991	0
194	20250408	161200	12391939	1991	1991	1991	1991	0
195	20250408	161100	12391939	1991	1991	1991	1991	0
196	20250408	161000	12391939	1991	1991	1991	1991	0
197	20250408	160900	12391939	1991	1991	1991	1991	0
198	20250408	160800	12391939	1991	1991	1991	1991	0
199	20250408	160700	12391939	1991	1991	1991	1991	0
200	20250408	160600	12391939	1991	1991	1991	1991	0
201	20250408	160500	12391939	1991	1991	1991	1991	0
202	20250408	160400	12391939	1991	1991	1991	1991	0
203	20250408	160300	12391939	1991	1991	1991	1991	0
204	20250408	160200	12391939	1991	1991	1991	1991	0
205	20250408	160100	12391939	1991	1991	1991	1991	0
206	20250408	160000	12391939	1991	1991	1991	1991	0
207	20250408	155900	12391939	1991	1991	1991	1991	0
208	20250408	155800	12391939	1991	1991	1991	1991	0
209	20250408	155700	12391939	1991	1991	1991	1991	0
210	20250408	155600	12391939	1991	1991	1991	1991	0
211	20250408	155500	12391939	1991	1991	1991	1991	0
212	20250408	155400	12391939	1991	1991	1991	1991	243
213	20250408	155300	12391939	1991	1991	1991	1991	0
214	20250408	155200	12391939	1991	1991	1991	1991	0
215	20250408	155100	12391939	1991	1991	1991	1991	0
216	20250408	155000	12391939	1991	1991	1991	1991	0
217	20250408	154900	12391939	1991	1991	1991	1991	0
218	20250408	154800	12391939	1991	1991	1991	1991	0
219	20250408	154700	12391939	1991	1991	1991	1991	0
220	20250408	154600	12391939	1991	1991	1991	1991	0
221	20250408	154500	12391939	1991	1991	1991	1991	0
222	20250408	154400	12391939	1991	1991	1991	1991	0
223	20250408	154300	12391939	1991	1991	1991	1991	0
224	20250408	154200	12391939	1991	1991	1991	1991	0
225	20250408	154100	12391939	1991	1991	1991	1991	0
226	20250408	154000	12391939	1991	1991	1991	1991	0
227	20250408	153900	12391939	1991	1991	1991	1991	0
228	20250408	153800	12391939	1991	1991	1991	1991	0
229	20250408	153700	12391939	1991	1991	1991	1991	0
230	20250408	153600	12391939	1991	1991	1991	1991	0
231	20250408	153500	12391939	1991	1991	1991	1991	0
232	20250408	153400	12391939	1991	1991	1991	1991	0
233	20250408	153300	12391939	1991	1991	1991	1991	0
234	20250408	153200	12391939	1991	1991	1991	1991	0
235	20250408	153100	12391939	1991	1991	1991	1991	0
236	20250408	153000	12391939	1991	1991	1991	1991	243
237	20250408	152900	11908126	1998	1998	1998	1998	0
238	20250408	152800	11908126	1998	1998	1998	1998	0
239	20250408	152700	11908126	1998	1998	1998	1998	0
240	20250408	152600	11908126	1998	1998	1998	1998	0
241	20250408	152500	11908126	1998	1998	1998	1998	0
242	20250408	152400	11908126	1998	1998	1998	1998	0
243	20250408	152300	11908126	1998	1998	1998	1998	0
244	20250408	152200	11908126	1998	1998	1998	1998	0
245	20250408	152100	11908126	1998	1998	1998	1998	0
246	20250408	152000	11908126	1998	1998	1998	1998	0
247	20250408	151900	11908126	1998	1995	1998	1995	95
248	20250408	151800	11718475	1995	1995	1995	1995	354
249	20250408	151700	11012245	1995	1995	1995	1995	0
250	20250408	151600	11012245	1995	1995	1995	1995	1
251	20250408	151500	11010250	1995	1995	1995	1995	0
252	20250408	151400	11010250	1995	1995	1995	1995	0
253	20250408	151300	11010250	1995	1995	1995	1995	0
254	20250408	151200	11010250	1995	1995	1995	1995	0
255	20250408	151100	11010250	1995	1995	1995	1995	7
256	20250408	151000	10996285	1998	1998	1998	1998	0
257	20250408	150900	10996285	1998	1998	1998	1998	0
258	20250408	150800	10996285	1998	1998	1998	1998	0
259	20250408	150700	10996285	1998	1998	1998	1998	1
260	20250408	150600	10994287	1998	1998	1998	1998	5
261	20250408	150500	10984297	1998	1998	1998	1998	3
262	20250408	150400	10978303	1998	1998	1998	1998	0
263	20250408	150300	10978303	1998	1998	1998	1998	0
264	20250408	150200	10978303	1998	1998	1998	1998	26
265	20250408	150100	10926355	1998	1998	1998	1998	0
266	20250408	150000	10926355	1998	1998	1998	1998	6
267	20250408	145900	10914367	1998	1998	1998	1998	0
268	20250408	145800	10914367	1998	1998	1998	1998	0
269	20250408	145700	10914367	1998	1998	1998	1998	1
270	20250408	145600	10912369	1998	1998	1998	1998	2
271	20250408	145500	10908373	1998	1998	1998	1998	0
272	20250408	145400	10908373	1998	1998	1998	1998	0
273	20250408	145300	10908373	1998	1998	1998	1998	0
274	20250408	145200	10908373	1998	1998	1998	1998	6
275	20250408	145100	10896385	1998	1998	1998	1998	8
276	20250408	145000	10880401	1998	1998	1998	1998	0
277	20250408	144900	10880401	1998	1998	1998	1998	6
278	20250408	144800	10868413	1995	1995	1995	1995	0
279	20250408	144700	10868413	1995	1995	1995	1995	6
280	20250408	144600	10856443	1995	1995	1995	1995	36
281	20250408	144500	10784623	2003	2003	2003	2003	0
282	20250408	144400	10784623	2003	2003	2003	2003	0
283	20250408	144300	10784623	2003	2003	2003	2003	0
284	20250408	144200	10784623	2003	2003	2003	2003	0
285	20250408	144100	10784623	2003	2003	2003	2003	0
286	20250408	144000	10784623	2003	2003	2003	2003	0
287	20250408	143900	10784623	2003	2003	2003	2003	0
288	20250408	143800	10784623	2003	2003	2003	2003	0
289	20250408	143700	10784623	2003	2003	2003	2003	0
290	20250408	143600	10784623	2003	2003	2003	2003	0
291	20250408	143500	10784623	2003	2003	2003	2003	0
292	20250408	143400	10784623	2003	2003	2003	2003	0
293	20250408	143300	10784623	2003	2003	2003	2003	2
294	20250408	143200	10780617	1992	1992	1992	1992	0
295	20250408	143100	10780617	1992	1992	1992	1992	0
296	20250408	143000	10780617	1992	1992	1992	1992	0
297	20250408	142900	10780617	1992	1992	1992	1992	0
298	20250408	142800	10780617	1992	1992	1992	1992	17
299	20250408	142700	10746753	2004	2004	2004	2004	0
300	20250408	142600	10746753	2004	2004	2004	2004	0
301	20250408	142500	10746753	2004	2004	2004	2004	0
302	20250408	142400	10746753	2004	2004	2004	2004	0
303	20250408	142300	10746753	2004	2004	2004	2004	0
304	20250408	142200	10746753	2004	2004	2004	2004	0
305	20250408	142100	10746753	2004	2004	2004	2004	0
306	20250408	142000	10746753	2004	2004	2004	2004	0
307	20250408	141900	10746753	2004	2004	2004	2004	0
308	20250408	141800	10746753	2004	2004	2004	2004	0
309	20250408	141700	10746753	2004	2004	2004	2004	0
310	20250408	141600	10746753	2004	2004	2004	2004	0
311	20250408	141500	10746753	2004	2004	2004	2004	0
312	20250408	141400	10746753	2004	2004	2004	2004	0
313	20250408	141300	10746753	2004	2004	2004	2004	0
314	20250408	141200	10746753	2004	2004	2004	2004	0
315	20250408	141100	10746753	2004	2004	2004	2004	0
316	20250408	141000	10746753	2004	2004	2004	2004	0
317	20250408	140900	10746753	2004	2004	2004	2004	150
318	20250408	140800	10446153	2002	2002	2002	2002	0
319	20250408	140700	10446153	2002	2002	2002	2002	0
320	20250408	140600	10446153	2002	2002	2002	2002	0
321	20250408	140500	10446153	2002	2002	2002	2002	0
322	20250408	140400	10446153	2002	2002	2002	2002	120
323	20250408	140300	10205913	2002	2002	2002	2002	115
324	20250408	140200	9975683	2002	2002	2002	2002	33
325	20250408	140100	9909617	1989	1989	1989	1989	0
326	20250408	140000	9909617	1989	1989	1989	1989	0
327	20250408	135900	9909617	1989	1989	1989	1989	0
328	20250408	135800	9909617	1989	1989	1989	1989	0
329	20250408	135700	9909617	1989	1989	1989	1989	0
330	20250408	135600	9909617	1989	1989	1989	1989	0
331	20250408	135500	9909617	1989	1989	1989	1989	0
332	20250408	135400	9909617	1989	1989	1989	1989	0
333	20250408	135300	9909617	1989	1989	1989	1989	3
334	20250408	135200	9903650	1989	1989	1989	1989	2
335	20250408	135100	9899672	2002	2002	2002	2002	5
336	20250408	135000	9889662	2002	2002	2002	2002	0
337	20250408	134900	9889662	2002	2002	2002	2002	1
338	20250408	134800	9887660	1989	1989	1989	1989	0
339	20250408	134700	9887660	1989	1989	1989	1989	0
340	20250408	134600	9887660	1989	1991	1991	1989	42
341	20250408	134500	9804113	2005	2005	2005	2005	0
342	20250408	134400	9804113	2005	2005	2005	2005	0
343	20250408	134300	9804113	2005	2005	2005	2005	0
344	20250408	134200	9804113	2005	2005	2005	2005	0
345	20250408	134100	9804113	2005	2005	2005	2005	0
346	20250408	134000	9804113	2005	2005	2005	2005	0
347	20250408	133900	9804113	2005	2005	2005	2005	0
348	20250408	133800	9804113	2005	2005	2005	2005	0
349	20250408	133700	9804113	2005	2005	2005	2005	0
350	20250408	133600	9804113	2005	2005	2005	2005	0
351	20250408	133500	9804113	2005	2005	2005	2005	0
352	20250408	133400	9804113	2005	2005	2005	2005	0
353	20250408	133300	9804113	2005	2005	2005	2005	0
354	20250408	133200	9804113	2005	2005	2005	2005	0
355	20250408	133100	9804113	2005	2005	2005	2005	0
356	20250408	133000	9804113	2005	2005	2005	2005	0
357	20250408	132900	9804113	2005	2005	2005	2005	0
358	20250408	132800	9804113	2005	2005	2005	2005	0
359	20250408	132700	9804113	2005	2005	2005	2005	0
360	20250408	132600	9804113	2005	2005	2005	2005	0
361	20250408	132500	9804113	2005	2005	2005	2005	0
362	20250408	132400	9804113	2005	2005	2005	2005	0
363	20250408	132300	9804113	2005	2005	2005	2005	0
364	20250408	132200	9804113	2005	2005	2005	2005	0
365	20250408	132100	9804113	2005	2005	2005	2005	0
366	20250408	132000	9804113	2005	2005	2005	2005	0
367	20250408	131900	9804113	2005	2005	2005	2005	0
368	20250408	131800	9804113	2005	2005	2005	2005	0
369	20250408	131700	9804113	2005	2005	2005	2005	0
370	20250408	131600	9804113	2005	2005	2005	2005	0
371	20250408	131500	9804113	2005	2005	2005	2005	0
372	20250408	131400	9804113	2005	2005	2005	2005	0
373	20250408	131300	9804113	2005	2005	2005	2005	0
374	20250408	131200	9804113	2005	2005	2005	2005	0
375	20250408	131100	9804113	2005	2005	2005	2005	0
376	20250408	131000	9804113	2005	2005	2005	2005	0
377	20250408	130900	9804113	2005	2005	2005	2005	0
378	20250408	130800	9804113	2005	2005	2005	2005	0
379	20250408	130700	9804113	2005	2005	2005	2005	0
380	20250408	130600	9804113	2005	2005	2005	2005	0
381	20250408	130500	9804113	2005	2005	2005	2005	0
382	20250408	130400	9804113	2005	2005	2005	2005	0
383	20250408	130300	9804113	2005	2005	2005	2005	0
384	20250408	130200	9804113	2005	2005	2005	2005	0
385	20250408	130100	9804113	2005	2005	2005	2005	0
386	20250408	130000	9804113	2005	2005	2005	2005	0
387	20250408	125900	9804113	2005	2005	2005	2005	0
388	20250408	125800	9804113	2005	2005	2005	2005	0
389	20250408	125700	9804113	2005	2005	2005	2005	0
390	20250408	125600	9804113	2005	2005	2005	2005	0
391	20250408	125500	9804113	2005	2005	2005	2005	0
392	20250408	125400	9804113	2005	2005	2005	2005	0
393	20250408	125300	9804113	2005	2005	2005	2005	0
394	20250408	125200	9804113	2005	2005	2005	2005	0
395	20250408	125100	9804113	2005	2005	2005	2005	0
396	20250408	125000	9804113	2005	2005	2005	2005	0
397	20250408	124900	9804113	2005	2005	2005	2005	8
398	20250408	124800	9788073	2005	2005	2005	2005	0
399	20250408	124700	9788073	2005	2005	2005	2005	0
400	20250408	124600	9788073	2005	2005	2005	2005	0
401	20250408	124500	9788073	2005	2005	2005	2005	0
402	20250408	124400	9788073	2005	2005	2005	2005	0
403	20250408	124300	9788073	2005	2005	2005	2005	0
404	20250408	124200	9788073	2005	2005	2005	2005	0
405	20250408	124100	9788073	2005	2005	2005	2005	0
406	20250408	124000	9788073	2005	2005	2005	2005	1
407	20250408	123900	9786068	2005	2005	2005	2005	0
408	20250408	123800	9786068	2005	2005	2005	2005	0
409	20250408	123700	9786068	2005	2005	2005	2005	0
410	20250408	123600	9786068	2005	2005	2005	2005	0
411	20250408	123500	9786068	2005	2005	2005	2005	0
412	20250408	123400	9786068	2005	2005	2005	2005	0
413	20250408	123300	9786068	2005	2005	2005	2005	0
414	20250408	123200	9786068	2005	2005	2005	2005	0
415	20250408	123100	9786068	2005	2005	2005	2005	0
416	20250408	123000	9786068	2005	2005	2005	2005	0
417	20250408	122900	9786068	2005	2005	2005	2005	44
418	20250408	122800	9697848	2020	2020	2020	2020	0
419	20250408	122700	9697848	2020	2020	2020	2020	0
420	20250408	122600	9697848	2020	2020	2020	2020	0
421	20250408	122500	9697848	2020	2020	2020	2020	0
422	20250408	122400	9697848	2020	2020	2020	2020	0
423	20250408	122300	9697848	2020	2020	2020	2020	0
424	20250408	122200	9697848	2020	2020	2020	2020	0
425	20250408	122100	9697848	2020	2020	2020	2020	0
426	20250408	122000	9697848	2020	2020	2020	2020	0
427	20250408	121900	9697848	2020	2020	2020	2020	0
428	20250408	121800	9697848	2020	2020	2020	2020	0
429	20250408	121700	9697848	2020	2020	2020	2020	0
430	20250408	121600	9697848	2020	2020	2020	2020	0
431	20250408	121500	9697848	2020	2020	2020	2020	0
432	20250408	121400	9697848	2020	2020	2020	2020	0
433	20250408	121300	9697848	2020	2020	2020	2020	0
434	20250408	121200	9697848	2020	2020	2020	2020	0
435	20250408	121100	9697848	2020	2020	2020	2020	0
436	20250408	121000	9697848	2020	2020	2020	2020	0
437	20250408	120900	9697848	2020	2020	2020	2020	0
438	20250408	120800	9697848	2020	2020	2020	2020	0
439	20250408	120700	9697848	2020	2020	2020	2020	0
440	20250408	120600	9697848	2020	2020	2020	2020	0
441	20250408	120500	9697848	2020	2020	2020	2020	0
442	20250408	120400	9697848	2020	2020	2020	2020	0
443	20250408	120300	9697848	2020	2020	2020	2020	0
444	20250408	120200	9697848	2020	2020	2020	2020	0
445	20250408	120100	9697848	2020	2020	2020	2020	0
446	20250408	120000	9697848	2020	2020	2020	2020	0
447	20250408	115900	9697848	2020	2020	2020	2020	0
448	20250408	115800	9697848	2020	2020	2020	2020	0
449	20250408	115700	9697848	2020	2020	2020	2020	0
450	20250408	115600	9697848	2020	2020	2020	2020	0
451	20250408	115500	9697848	2020	2020	2020	2020	0
452	20250408	115400	9697848	2020	2020	2020	2020	0
453	20250408	115300	9697848	2020	2020	2020	2020	0
454	20250408	115200	9697848	2020	2020	2020	2020	0
455	20250408	115100	9697848	2020	2020	2020	2020	0
456	20250408	115000	9697848	2020	2020	2020	2020	0
457	20250408	114900	9697848	2020	2020	2020	2020	0
458	20250408	114800	9697848	2020	2020	2020	2020	0
459	20250408	114700	9697848	2020	2020	2020	2020	0
460	20250408	114600	9697848	2020	2020	2020	2020	0
461	20250408	114500	9697848	2020	2020	2020	2020	0
462	20250408	114400	9697848	2020	2020	2020	2020	0
463	20250408	114300	9697848	2020	2020	2020	2020	0
464	20250408	114200	9697848	2020	2020	2020	2020	0
465	20250408	114100	9697848	2020	2020	2020	2020	0
466	20250408	114000	9697848	2020	2020	2020	2020	0
467	20250408	113900	9697848	2020	2020	2020	2020	0
468	20250408	113800	9697848	2020	2020	2020	2020	0
469	20250408	113700	9697848	2020	2020	2020	2020	0
470	20250408	113600	9697848	2020	2020	2020	2020	0
471	20250408	113500	9697848	2020	2020	2020	2020	0
472	20250408	113400	9697848	2020	2020	2020	2020	0
473	20250408	113300	9697848	2020	2020	2020	2020	0
474	20250408	113200	9697848	2020	2020	2020	2020	0
475	20250408	113100	9697848	2020	2020	2020	2020	0
476	20250408	113000	9697848	2020	2020	2020	2020	0
477	20250408	112900	9697848	2020	2020	2020	2020	1
478	20250408	112800	9695828	1988	1988	1988	1988	0
479	20250408	112700	9695828	1988	1988	1988	1988	0
480	20250408	112600	9695828	1988	1988	1988	1988	0
481	20250408	112500	9695828	1988	1988	1988	1988	0
482	20250408	112400	9695828	1988	1988	1988	1988	0
483	20250408	112300	9695828	1988	1988	1988	1988	0
484	20250408	112200	9695828	1988	2010	2010	1988	499
485	20250408	112100	8698918	2040	2040	2040	2040	0
486	20250408	112000	8698918	2040	2040	2040	2040	0
487	20250408	111900	8698918	2040	2040	2040	2040	0
488	20250408	111800	8698918	2040	2040	2040	2040	0
489	20250408	111700	8698918	2040	2040	2040	2040	0
490	20250408	111600	8698918	2040	2040	2040	2040	0
491	20250408	111500	8698918	2040	2040	2040	2040	0
492	20250408	111400	8698918	2040	2040	2040	2040	0
493	20250408	111300	8698918	2040	2040	2040	2040	0
494	20250408	111200	8698918	2040	2040	2040	2040	0
495	20250408	111100	8698918	2040	2040	2040	2040	0
496	20250408	111000	8698918	2040	2040	2040	2040	0
497	20250408	110900	8698918	2040	2040	2040	2040	0
498	20250408	110800	8698918	2040	2040	2040	2040	0
499	20250408	110700	8698918	2040	2040	2040	2040	0
500	20250408	110600	8698918	2040	2040	2040	2040	0
501	20250408	110500	8698918	2040	2040	2040	2040	0
502	20250408	110400	8698918	2040	2040	2040	2040	0
503	20250408	110300	8698918	2040	2040	2040	2040	0
504	20250408	110200	8698918	2040	2040	2040	2040	0
505	20250408	110100	8698918	2040	2040	2040	2040	0
506	20250408	110000	8698918	2040	2040	2040	2040	0
507	20250408	105900	8698918	2040	2040	2040	2040	0
508	20250408	105800	8698918	2040	2040	2040	2040	0
509	20250408	105700	8698918	2040	2040	2040	2040	0
510	20250408	105600	8698918	2040	2040	2040	2040	0
511	20250408	105500	8698918	2040	2040	2040	2040	0
512	20250408	105400	8698918	2040	2040	2040	2040	0
513	20250408	105300	8698918	2040	2040	2040	2040	0
514	20250408	105200	8698918	2040	2040	2040	2040	0
515	20250408	105100	8698918	2040	2040	2040	2040	0
516	20250408	105000	8698918	2040	2040	2040	2040	0
517	20250408	104900	8698918	2040	2040	2040	2040	0
518	20250408	104800	8698918	2040	2040	2040	2040	0
519	20250408	104700	8698918	2040	2040	2040	2040	0
520	20250408	104600	8698918	2040	2040	2040	2040	0
521	20250408	104500	8698918	2040	2040	2040	2040	15
522	20250408	104400	8668318	2065	2065	2065	2065	0
523	20250408	104300	8668318	2065	1999	2065	1999	992
524	20250408	104200	6684938	1999	1999	1999	1999	500
525	20250408	104100	5685438	1999	1999	1999	1999	0
526	20250408	104000	5685438	1999	1999	1999	1999	0
527	20250408	103900	5685438	1999	1999	1999	1999	0
528	20250408	103800	5685438	1999	1999	1999	1999	100
529	20250408	103700	5485538	1999	1999	1999	1999	0
530	20250408	103600	5485538	1999	1999	1999	1999	100
531	20250408	103500	5285638	1999	1999	1999	1999	0
532	20250408	103400	5285638	1999	1999	1999	1999	0
533	20250408	103300	5285638	1999	1999	1999	1999	0
534	20250408	103200	5285638	1999	1999	1999	1999	0
535	20250408	103100	5285638	1999	1999	1999	1999	0
536	20250408	103000	5285638	1999	1999	1999	1999	0
537	20250408	102900	5285638	1999	1999	1999	1999	0
538	20250408	102800	5285638	1999	1999	1999	1999	0
539	20250408	102700	5285638	1999	1999	1999	1999	0
540	20250408	102600	5285638	1999	1999	1999	1999	0
541	20250408	102500	5285638	1999	1999	1999	1999	200
542	20250408	102400	4885838	1989	1989	1989	1989	0
543	20250408	102300	4885838	1989	1989	1989	1989	0
544	20250408	102200	4885838	1989	1989	1989	1989	0
545	20250408	102100	4885838	1989	1989	1989	1989	0
546	20250408	102000	4885838	1989	1989	1989	1989	0
547	20250408	101900	4885838	1989	1989	1989	1989	0
548	20250408	101800	4885838	1989	1989	1989	1989	0
549	20250408	101700	4885838	1989	1989	1989	1989	1
550	20250408	101600	4883849	1989	1989	1989	1989	0
551	20250408	101500	4883849	1989	1989	1989	1989	0
552	20250408	101400	4883849	1989	1989	1989	1989	0
553	20250408	101300	4883849	1989	1989	1989	1989	0
554	20250408	101200	4883849	1989	1989	1989	1989	101
555	20250408	101100	4682960	1999	1999	1999	1999	0
556	20250408	101000	4682960	1999	1999	1999	1999	0
557	20250408	100900	4682960	1999	1999	1999	1999	0
558	20250408	100800	4682960	1999	1999	1999	1999	0
559	20250408	100700	4682960	1999	1999	1999	1999	0
560	20250408	100600	4682960	1999	1999	1999	1999	0
561	20250408	100500	4682960	1999	1999	1999	1999	0
562	20250408	100400	4682960	1999	1999	1999	1999	0
563	20250408	100300	4682960	1999	1999	1999	1999	0
564	20250408	100200	4682960	1999	1999	1999	1999	0
565	20250408	100100	4682960	1999	1999	1999	1999	0
566	20250408	100000	4682960	1999	1999	1999	1999	0
567	20250408	095900	4682960	1999	1999	1999	1999	0
568	20250408	095800	4682960	1999	1999	1999	1999	0
569	20250408	095700	4682960	1999	1998	1999	1998	3
570	20250408	095600	4676964	1998	1998	1998	1998	0
571	20250408	095500	4676964	1998	1998	1998	1998	0
572	20250408	095400	4676964	1998	1998	1998	1998	0
573	20250408	095300	4676964	1998	1998	1998	1998	0
574	20250408	095200	4676964	1998	1998	1998	1998	0
575	20250408	095100	4676964	1998	1998	1998	1998	0
576	20250408	095000	4676964	1998	1998	1998	1998	0
577	20250408	094900	4676964	1998	1998	1998	1998	0
578	20250408	094800	4676964	1998	1998	1998	1998	23
579	20250408	094700	4631010	1998	1998	1998	1998	0
580	20250408	094600	4631010	1998	1998	1998	1998	0
581	20250408	094500	4631010	1998	1998	1998	1998	0
582	20250408	094400	4631010	1998	1998	1998	1998	1
583	20250408	094300	4629012	1998	1998	1998	1998	2
584	20250408	094200	4625016	1981	1981	1981	1981	0
585	20250408	094100	4625016	1981	1981	1981	1981	0
586	20250408	094000	4625016	1981	1981	1981	1981	0
587	20250408	093900	4625016	1981	1981	1981	1981	0
588	20250408	093800	4625016	1981	1981	1981	1981	0
589	20250408	093700	4625016	1981	1981	1981	1981	0
590	20250408	093600	4625016	1981	1981	1981	1981	0
591	20250408	093500	4625016	1981	1981	1981	1981	0
592	20250408	093400	4625016	1981	1981	1981	1981	1
593	20250408	093300	4623035	1998	1998	1998	1998	0
594	20250408	093200	4623035	1998	1998	1998	1998	0
595	20250408	093100	4623035	1998	1998	1998	1998	0
596	20250408	093000	4623035	1998	1998	1998	1998	0
597	20250408	092900	4623035	1998	1998	1998	1998	0
598	20250408	092800	4623035	1998	1998	1998	1998	0
599	20250408	092700	4623035	1998	1998	1998	1998	0
600	20250408	092600	4623035	1998	1998	1998	1998	0
601	20250408	092500	4623035	1998	1998	1998	1998	0
602	20250408	092400	4623035	1998	1998	1998	1998	0
603	20250408	092300	4623035	1998	1998	1998	1998	0
604	20250408	092200	4623035	1998	1998	1998	1998	0
605	20250408	092100	4623035	1998	1998	1998	1998	0
606	20250408	092000	4623035	1998	1998	1998	1998	0
607	20250408	091900	4623035	1998	1998	1998	1998	0
608	20250408	091800	4623035	1998	1998	1998	1998	0
609	20250408	091700	4623035	1998	1998	1998	1998	0
610	20250408	091600	4623035	1998	1998	1998	1998	0
611	20250408	091500	4623035	1998	1998	1998	1998	0
612	20250408	091400	4623035	1998	1998	1998	1998	0
613	20250408	091300	4623035	1998	1998	1998	1998	0
614	20250408	091200	4623035	1998	1998	1998	1998	0
615	20250408	091100	4623035	1998	1998	1998	1998	42
616	20250408	091000	4539119	1999	1998	1999	1998	2
617	20250408	090900	4535122	1951	1951	1951	1951	0
618	20250408	090800	4535122	1951	1951	1951	1951	0
619	20250408	090700	4535122	1951	1951	1951	1951	0
620	20250408	090600	4535122	1951	1951	1951	1951	0
621	20250408	090500	4535122	1951	1951	1951	1951	0
622	20250408	090400	4535122	1951	1951	1951	1951	1
623	20250408	090300	4533171	1949	2000	2000	1949	735
624	20250408	090200	3097410	2010	2010	2010	2010	49
625	20250408	090100	2998920	2010	2010	2010	2010	0
626	20250408	090000	2998920	2010	2010	2010	2010	1492