KissMeData/291810/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	210600	32121475	1997	1997	1997	1997	302
3	20250117	210500	32121475	1997	1997	1997	1997	0
4	20250117	210400	32121475	1997	1997	1997	1997	0
5	20250117	210300	32121475	1997	1997	1997	1997	0
6	20250117	210200	32121475	1997	1997	1997	1997	0
7	20250117	210100	32121475	1997	1997	1997	1997	0
8	20250117	210000	32121475	1997	1997	1997	1997	0
9	20250117	205900	32121475	1997	1997	1997	1997	0
10	20250117	205800	32121475	1997	1997	1997	1997	0
11	20250117	205700	32121475	1997	1997	1997	1997	0
12	20250117	205600	32121475	1997	1997	1997	1997	0
13	20250117	205500	32121475	1997	1997	1997	1997	0
14	20250117	205400	32121475	1997	1997	1997	1997	0
15	20250117	205300	32121475	1997	1997	1997	1997	0
16	20250117	205200	32121475	1997	1997	1997	1997	0
17	20250117	205100	32121475	1997	1997	1997	1997	0
18	20250117	205000	32121475	1997	1997	1997	1997	0
19	20250117	204900	32121475	1997	1997	1997	1997	0
20	20250117	204800	32121475	1997	1997	1997	1997	0
21	20250117	204700	32121475	1997	1997	1997	1997	0
22	20250117	204600	32121475	1997	1997	1997	1997	0
23	20250117	204500	32121475	1997	1997	1997	1997	0
24	20250117	204400	32121475	1997	1997	1997	1997	0
25	20250117	204300	32121475	1997	1997	1997	1997	0
26	20250117	204200	32121475	1997	1997	1997	1997	0
27	20250117	204100	32121475	1997	1997	1997	1997	0
28	20250117	204000	32121475	1997	1997	1997	1997	0
29	20250117	203900	32121475	1997	1997	1997	1997	0
30	20250117	203800	32121475	1997	1997	1997	1997	0
31	20250117	203700	32121475	1997	1997	1997	1997	0
32	20250117	203600	32121475	1997	1997	1997	1997	302
33	20250117	203500	32121475	1997	1997	1997	1997	0
34	20250117	203400	32121475	1997	1997	1997	1997	0
35	20250117	203300	32121475	1997	1997	1997	1997	0
36	20250117	203200	32121475	1997	1997	1997	1997	0
37	20250117	203100	32121475	1997	1997	1997	1997	0
38	20250117	203000	32121475	1997	1997	1997	1997	0
39	20250117	202900	32121475	1997	1997	1997	1997	0
40	20250117	202800	32121475	1997	1997	1997	1997	0
41	20250117	202700	32121475	1997	1997	1997	1997	0
42	20250117	202600	32121475	1997	1997	1997	1997	0
43	20250117	202500	32121475	1997	1997	1997	1997	0
44	20250117	202400	32121475	1997	1997	1997	1997	0
45	20250117	202300	32121475	1997	1997	1997	1997	0
46	20250117	202200	32121475	1997	1997	1997	1997	0
47	20250117	202100	32121475	1997	1997	1997	1997	0
48	20250117	202000	32121475	1997	1997	1997	1997	0
49	20250117	201900	32121475	1997	1997	1997	1997	0
50	20250117	201800	32121475	1997	1997	1997	1997	0
51	20250117	201700	32121475	1997	1997	1997	1997	0
52	20250117	201600	32121475	1997	1997	1997	1997	0
53	20250117	201500	32121475	1997	1997	1997	1997	0
54	20250117	201400	32121475	1997	1997	1997	1997	0
55	20250117	201300	32121475	1997	1997	1997	1997	0
56	20250117	201200	32121475	1997	1997	1997	1997	0
57	20250117	201100	32121475	1997	1997	1997	1997	0
58	20250117	201000	32121475	1997	1997	1997	1997	0
59	20250117	200900	32121475	1997	1997	1997	1997	0
60	20250117	200800	32121475	1997	1997	1997	1997	0
61	20250117	200700	32121475	1997	1997	1997	1997	0
62	20250117	200600	32121475	1997	1997	1997	1997	302
63	20250117	200500	32121475	1997	1997	1997	1997	0
64	20250117	200400	32121475	1997	1997	1997	1997	0
65	20250117	200300	32121475	1997	1997	1997	1997	0
66	20250117	200200	32121475	1997	1997	1997	1997	0
67	20250117	200100	32121475	1997	1997	1997	1997	0
68	20250117	200000	32121475	1997	1997	1997	1997	0
69	20250117	195900	32121475	1997	1997	1997	1997	0
70	20250117	195800	32121475	1997	1997	1997	1997	0
71	20250117	195700	32121475	1997	1997	1997	1997	0
72	20250117	195600	32121475	1997	1997	1997	1997	0
73	20250117	195500	32121475	1997	1997	1997	1997	0
74	20250117	195400	32121475	1997	1997	1997	1997	0
75	20250117	195300	32121475	1997	1997	1997	1997	0
76	20250117	195200	32121475	1997	1997	1997	1997	0
77	20250117	195100	32121475	1997	1997	1997	1997	0
78	20250117	195000	32121475	1997	1997	1997	1997	0
79	20250117	194900	32121475	1997	1997	1997	1997	0
80	20250117	194800	32121475	1997	1997	1997	1997	0
81	20250117	194700	32121475	1997	1997	1997	1997	0
82	20250117	194600	32121475	1997	1997	1997	1997	0
83	20250117	194500	32121475	1997	1997	1997	1997	0
84	20250117	194400	32121475	1997	1997	1997	1997	0
85	20250117	194300	32121475	1997	1997	1997	1997	0
86	20250117	194200	32121475	1997	1997	1997	1997	0
87	20250117	194100	32121475	1997	1997	1997	1997	0
88	20250117	194000	32121475	1997	1997	1997	1997	0
89	20250117	193900	32121475	1997	1997	1997	1997	0
90	20250117	193800	32121475	1997	1997	1997	1997	0
91	20250117	193700	32121475	1997	1997	1997	1997	0
92	20250117	193600	32121475	1997	1997	1997	1997	302
93	20250117	193500	32121475	1997	1997	1997	1997	0
94	20250117	193400	32121475	1997	1997	1997	1997	0
95	20250117	193300	32121475	1997	1997	1997	1997	0
96	20250117	193200	32121475	1997	1997	1997	1997	0
97	20250117	193100	32121475	1997	1997	1997	1997	0
98	20250117	193000	32121475	1997	1997	1997	1997	0
99	20250117	192900	32121475	1997	1997	1997	1997	0
100	20250117	192800	32121475	1997	1997	1997	1997	0
101	20250117	192700	32121475	1997	1997	1997	1997	0
102	20250117	192600	32121475	1997	1997	1997	1997	0
103	20250117	192500	32121475	1997	1997	1997	1997	0
104	20250117	192400	32121475	1997	1997	1997	1997	0
105	20250117	192300	32121475	1997	1997	1997	1997	0
106	20250117	192200	32121475	1997	1997	1997	1997	0
107	20250117	192100	32121475	1997	1997	1997	1997	0
108	20250117	192000	32121475	1997	1997	1997	1997	0
109	20250117	191900	32121475	1997	1997	1997	1997	0
110	20250117	191800	32121475	1997	1997	1997	1997	0
111	20250117	191700	32121475	1997	1997	1997	1997	0
112	20250117	191600	32121475	1997	1997	1997	1997	0
113	20250117	191500	32121475	1997	1997	1997	1997	0
114	20250117	191400	32121475	1997	1997	1997	1997	0
115	20250117	191300	32121475	1997	1997	1997	1997	0
116	20250117	191200	32121475	1997	1997	1997	1997	0
117	20250117	191100	32121475	1997	1997	1997	1997	0
118	20250117	191000	32121475	1997	1997	1997	1997	0
119	20250117	190900	32121475	1997	1997	1997	1997	0
120	20250117	190800	32121475	1997	1997	1997	1997	0
121	20250117	190700	32121475	1997	1997	1997	1997	0
122	20250117	190600	32121475	1997	1997	1997	1997	302
123	20250117	190500	32121475	1997	1997	1997	1997	0
124	20250117	190400	32121475	1997	1997	1997	1997	0
125	20250117	190300	32121475	1997	1997	1997	1997	0
126	20250117	190200	32121475	1997	1997	1997	1997	0
127	20250117	190100	32121475	1997	1997	1997	1997	0
128	20250117	190000	32121475	1997	1997	1997	1997	0
129	20250117	185900	32121475	1997	1997	1997	1997	0
130	20250117	185800	32121475	1997	1997	1997	1997	0
131	20250117	185700	32121475	1997	1997	1997	1997	0
132	20250117	185600	32121475	1997	1997	1997	1997	0
133	20250117	185500	32121475	1997	1997	1997	1997	0
134	20250117	185400	32121475	1997	1997	1997	1997	0
135	20250117	185300	32121475	1997	1997	1997	1997	0
136	20250117	185200	32121475	1997	1997	1997	1997	0
137	20250117	185100	32121475	1997	1997	1997	1997	0
138	20250117	185000	32121475	1997	1997	1997	1997	0
139	20250117	184900	32121475	1997	1997	1997	1997	0
140	20250117	184800	32121475	1997	1997	1997	1997	0
141	20250117	184700	32121475	1997	1997	1997	1997	0
142	20250117	184600	32121475	1997	1997	1997	1997	0
143	20250117	184500	32121475	1997	1997	1997	1997	0
144	20250117	184400	32121475	1997	1997	1997	1997	0
145	20250117	184300	32121475	1997	1997	1997	1997	0
146	20250117	184200	32121475	1997	1997	1997	1997	0
147	20250117	184100	32121475	1997	1997	1997	1997	0
148	20250117	184000	32121475	1997	1997	1997	1997	0
149	20250117	183900	32121475	1997	1997	1997	1997	0
150	20250117	183800	32121475	1997	1997	1997	1997	0
151	20250117	183700	32121475	1997	1997	1997	1997	0
152	20250117	183600	32121475	1997	1997	1997	1997	302
153	20250117	183500	32121475	1997	1997	1997	1997	0
154	20250117	183400	32121475	1997	1997	1997	1997	0
155	20250117	183300	32121475	1997	1997	1997	1997	0
156	20250117	183200	32121475	1997	1997	1997	1997	0
157	20250117	183100	32121475	1997	1997	1997	1997	0
158	20250117	183000	32121475	1997	1997	1997	1997	0
159	20250117	182900	32121475	1997	1997	1997	1997	0
160	20250117	182800	32121475	1997	1997	1997	1997	0
161	20250117	182700	32121475	1997	1997	1997	1997	0
162	20250117	182600	32121475	1997	1997	1997	1997	0
163	20250117	182500	32121475	1997	1997	1997	1997	0
164	20250117	182400	32121475	1997	1997	1997	1997	0
165	20250117	182300	32121475	1997	1997	1997	1997	0
166	20250117	182200	32121475	1997	1997	1997	1997	0
167	20250117	182100	32121475	1997	1997	1997	1997	0
168	20250117	182000	32121475	1997	1997	1997	1997	0
169	20250117	181900	32121475	1997	1997	1997	1997	0
170	20250117	181800	32121475	1997	1997	1997	1997	0
171	20250117	181700	32121475	1997	1997	1997	1997	0
172	20250117	181600	32121475	1997	1997	1997	1997	0
173	20250117	181500	32121475	1997	1997	1997	1997	0
174	20250117	181400	32121475	1997	1997	1997	1997	0
175	20250117	181300	32121475	1997	1997	1997	1997	0
176	20250117	181200	32121475	1997	1997	1997	1997	0
177	20250117	181100	32121475	1997	1997	1997	1997	0
178	20250117	181000	32121475	1997	1997	1997	1997	0
179	20250117	180900	32121475	1997	1997	1997	1997	0
180	20250117	180800	32121475	1997	1997	1997	1997	0
181	20250117	180700	32121475	1997	1997	1997	1997	0
182	20250117	180600	32121475	1997	1997	1997	1997	302
183	20250117	180500	32121475	1997	1997	1997	1997	0
184	20250117	180400	32121475	1997	1997	1997	1997	0
185	20250117	180300	32121475	1997	1997	1997	1997	0
186	20250117	180200	32121475	1997	1997	1997	1997	0
187	20250117	180100	32121475	1997	1997	1997	1997	0
188	20250117	180000	32121475	1997	1997	1997	1997	0
189	20250117	175900	32121475	1997	1997	1997	1997	0
190	20250117	175800	32121475	1997	1997	1997	1997	0
191	20250117	175700	32121475	1997	1997	1997	1997	0
192	20250117	175600	32121475	1997	1997	1997	1997	0
193	20250117	175500	32121475	1997	1997	1997	1997	0
194	20250117	175400	32121475	1997	1997	1997	1997	0
195	20250117	175300	32121475	1997	1997	1997	1997	0
196	20250117	175200	32121475	1997	1997	1997	1997	0
197	20250117	175100	32121475	1997	1997	1997	1997	0
198	20250117	175000	32121475	1997	1997	1997	1997	0
199	20250117	174900	32121475	1997	1997	1997	1997	0
200	20250117	174800	32121475	1997	1997	1997	1997	0
201	20250117	174700	32121475	1997	1997	1997	1997	0
202	20250117	174600	32121475	1997	1997	1997	1997	0
203	20250117	174500	32121475	1997	1997	1997	1997	0
204	20250117	174400	32121475	1997	1997	1997	1997	0
205	20250117	174300	32121475	1997	1997	1997	1997	0
206	20250117	174200	32121475	1997	1997	1997	1997	0
207	20250117	174100	32121475	1997	1997	1997	1997	0
208	20250117	174000	32121475	1997	1997	1997	1997	0
209	20250117	173900	32121475	1997	1997	1997	1997	0
210	20250117	173800	32121475	1997	1997	1997	1997	0
211	20250117	173700	32121475	1997	1997	1997	1997	0
212	20250117	173600	32121475	1997	1997	1997	1997	302
213	20250117	173500	32121475	1997	1997	1997	1997	0
214	20250117	173400	32121475	1997	1997	1997	1997	0
215	20250117	173300	32121475	1997	1997	1997	1997	0
216	20250117	173200	32121475	1997	1997	1997	1997	0
217	20250117	173100	32121475	1997	1997	1997	1997	0
218	20250117	173000	32121475	1997	1997	1997	1997	0
219	20250117	172900	32121475	1997	1997	1997	1997	0
220	20250117	172800	32121475	1997	1997	1997	1997	0
221	20250117	172700	32121475	1997	1997	1997	1997	0
222	20250117	172600	32121475	1997	1997	1997	1997	0
223	20250117	172500	32121475	1997	1997	1997	1997	0
224	20250117	172400	32121475	1997	1997	1997	1997	0
225	20250117	172300	32121475	1997	1997	1997	1997	0
226	20250117	172200	32121475	1997	1997	1997	1997	0
227	20250117	172100	32121475	1997	1997	1997	1997	0
228	20250117	172000	32121475	1997	1997	1997	1997	0
229	20250117	171900	32121475	1997	1997	1997	1997	0
230	20250117	171800	32121475	1997	1997	1997	1997	0
231	20250117	171700	32121475	1997	1997	1997	1997	0
232	20250117	171600	32121475	1997	1997	1997	1997	0
233	20250117	171500	32121475	1997	1997	1997	1997	0
234	20250117	171400	32121475	1997	1997	1997	1997	0
235	20250117	171300	32121475	1997	1997	1997	1997	0
236	20250117	171200	32121475	1997	1997	1997	1997	0
237	20250117	171100	32121475	1997	1997	1997	1997	0
238	20250117	171000	32121475	1997	1997	1997	1997	0
239	20250117	170900	32121475	1997	1997	1997	1997	0
240	20250117	170800	32121475	1997	1997	1997	1997	0
241	20250117	170700	32121475	1997	1997	1997	1997	0
242	20250117	170600	32121475	1997	1997	1997	1997	302
243	20250117	170500	32121475	1997	1997	1997	1997	0
244	20250117	170400	32121475	1997	1997	1997	1997	0
245	20250117	170300	32121475	1997	1997	1997	1997	0
246	20250117	170200	32121475	1997	1997	1997	1997	0
247	20250117	170100	32121475	1997	1997	1997	1997	0
248	20250117	170000	32121475	1997	1997	1997	1997	0
249	20250117	165900	32121475	1997	1997	1997	1997	0
250	20250117	165800	32121475	1997	1997	1997	1997	0
251	20250117	165700	32121475	1997	1997	1997	1997	0
252	20250117	165600	32121475	1997	1997	1997	1997	0
253	20250117	165500	32121475	1997	1997	1997	1997	0
254	20250117	165400	32121475	1997	1997	1997	1997	0
255	20250117	165300	32121475	1997	1997	1997	1997	0
256	20250117	165200	32121475	1997	1997	1997	1997	0
257	20250117	165100	32121475	1997	1997	1997	1997	0
258	20250117	165000	32121475	1997	1997	1997	1997	0
259	20250117	164900	32121475	1997	1997	1997	1997	0
260	20250117	164800	32121475	1997	1997	1997	1997	0
261	20250117	164700	32121475	1997	1997	1997	1997	0
262	20250117	164600	32121475	1997	1997	1997	1997	0
263	20250117	164500	32121475	1997	1997	1997	1997	0
264	20250117	164400	32121475	1997	1997	1997	1997	0
265	20250117	164300	32121475	1997	1997	1997	1997	0
266	20250117	164200	32121475	1997	1997	1997	1997	0
267	20250117	164100	32121475	1997	1997	1997	1997	0
268	20250117	164000	32121475	1997	1997	1997	1997	0
269	20250117	163900	32121475	1997	1997	1997	1997	0
270	20250117	163800	32121475	1997	1997	1997	1997	0
271	20250117	163700	32121475	1997	1997	1997	1997	0
272	20250117	163600	32121475	1997	1997	1997	1997	302
273	20250117	163500	32121475	1997	1997	1997	1997	0
274	20250117	163400	32121475	1997	1997	1997	1997	0
275	20250117	163300	32121475	1997	1997	1997	1997	0
276	20250117	163200	32121475	1997	1997	1997	1997	0
277	20250117	163100	32121475	1997	1997	1997	1997	0
278	20250117	163000	32121475	1997	1997	1997	1997	0
279	20250117	162900	32121475	1997	1997	1997	1997	0
280	20250117	162800	32121475	1997	1997	1997	1997	0
281	20250117	162700	32121475	1997	1997	1997	1997	0
282	20250117	162600	32121475	1997	1997	1997	1997	0
283	20250117	162500	32121475	1997	1997	1997	1997	0
284	20250117	162400	32121475	1997	1997	1997	1997	0
285	20250117	162300	32121475	1997	1997	1997	1997	0
286	20250117	162200	32121475	1997	1997	1997	1997	0
287	20250117	162100	32121475	1997	1997	1997	1997	0
288	20250117	162000	32121475	1997	1997	1997	1997	0
289	20250117	161900	32121475	1997	1997	1997	1997	0
290	20250117	161800	32121475	1997	1997	1997	1997	0
291	20250117	161700	32121475	1997	1997	1997	1997	0
292	20250117	161600	32121475	1997	1997	1997	1997	0
293	20250117	161500	32121475	1997	1997	1997	1997	0
294	20250117	161400	32121475	1997	1997	1997	1997	0
295	20250117	161300	32121475	1997	1997	1997	1997	0
296	20250117	161200	32121475	1997	1997	1997	1997	0
297	20250117	161100	32121475	1997	1997	1997	1997	0
298	20250117	161000	32121475	1997	1997	1997	1997	0
299	20250117	160900	32121475	1997	1997	1997	1997	0
300	20250117	160800	32121475	1997	1997	1997	1997	0
301	20250117	160700	32121475	1997	1997	1997	1997	0
302	20250117	160600	32121475	1997	1997	1997	1997	302
303	20250117	160500	32121475	1997	1997	1997	1997	0
304	20250117	160400	32121475	1997	1997	1997	1997	0
305	20250117	160300	32121475	1997	1997	1997	1997	0
306	20250117	160200	32121475	1997	1997	1997	1997	0
307	20250117	160100	32121475	1997	1997	1997	1997	0
308	20250117	160000	32121475	1997	1997	1997	1997	0
309	20250117	155900	32121475	1997	1997	1997	1997	0
310	20250117	155800	32121475	1997	1997	1997	1997	0
311	20250117	155700	32121475	1997	1997	1997	1997	0
312	20250117	155600	32121475	1997	1997	1997	1997	0
313	20250117	155500	32121475	1997	1997	1997	1997	0
314	20250117	155400	32121475	1997	1997	1997	1997	0
315	20250117	155300	32121475	1997	1997	1997	1997	0
316	20250117	155200	32121475	1997	1997	1997	1997	0
317	20250117	155100	32121475	1997	1997	1997	1997	0
318	20250117	155000	32121475	1997	1997	1997	1997	0
319	20250117	154900	32121475	1997	1997	1997	1997	0
320	20250117	154800	32121475	1997	1997	1997	1997	0
321	20250117	154700	32121475	1997	1997	1997	1997	0
322	20250117	154600	32121475	1997	1997	1997	1997	0
323	20250117	154500	32121475	1997	1997	1997	1997	0
324	20250117	154400	32121475	1997	1997	1997	1997	0
325	20250117	154300	32121475	1997	1997	1997	1997	0
326	20250117	154200	32121475	1997	1997	1997	1997	0
327	20250117	154100	32121475	1997	1997	1997	1997	0
328	20250117	154000	32121475	1997	1997	1997	1997	0
329	20250117	153900	32121475	1997	1997	1997	1997	0
330	20250117	153800	32121475	1997	1997	1997	1997	0
331	20250117	153700	32121475	1997	1997	1997	1997	0
332	20250117	153600	32121475	1997	1997	1997	1997	302
333	20250117	153500	32121475	1997	1997	1997	1997	0
334	20250117	153400	32121475	1997	1997	1997	1997	0
335	20250117	153300	32121475	1997	1997	1997	1997	0
336	20250117	153200	32121475	1997	1997	1997	1997	0
337	20250117	153100	32121475	1997	1997	1997	1997	0
338	20250117	153000	32121475	1997	1997	1997	1997	302
339	20250117	152900	31518381	1996	1996	1996	1996	0
340	20250117	152800	31518381	1996	1996	1996	1996	0
341	20250117	152700	31518381	1996	1996	1996	1996	0
342	20250117	152600	31518381	1996	1996	1996	1996	0
343	20250117	152500	31518381	1996	1996	1996	1996	0
344	20250117	152400	31518381	1996	1996	1996	1996	0
345	20250117	152300	31518381	1996	1996	1996	1996	0
346	20250117	152200	31518381	1996	1996	1996	1996	0
347	20250117	152100	31518381	1996	1996	1996	1996	0
348	20250117	152000	31518381	1996	1996	1996	1996	0
349	20250117	151900	31518381	1996	1989	1996	1989	612
350	20250117	151800	30298833	1985	1990	1990	1985	19
351	20250117	151700	30261113	1990	1990	1990	1990	0
352	20250117	151600	30261113	1990	1990	1990	1990	0
353	20250117	151500	30261113	1990	1990	1990	1990	0
354	20250117	151400	30261113	1990	1980	1990	1980	762
355	20250117	151300	28747964	1980	1981	1981	1980	73
356	20250117	151200	28603353	1983	1983	1983	1983	10
357	20250117	151100	28583523	1982	1982	1982	1982	0
358	20250117	151000	28583523	1982	1983	1983	1982	15
359	20250117	150900	28553787	1983	1983	1983	1983	0
360	20250117	150800	28553787	1983	1983	1983	1983	0
361	20250117	150700	28553787	1983	1983	1983	1983	0
362	20250117	150600	28553787	1983	1983	1983	1983	473
363	20250117	150500	27615828	1983	1983	1983	1983	0
364	20250117	150400	27615828	1983	1983	1983	1983	0
365	20250117	150300	27615828	1983	1983	1983	1983	0
366	20250117	150200	27615828	1983	1983	1983	1983	0
367	20250117	150100	27615828	1983	1983	1983	1983	31
368	20250117	150000	27554355	1983	1983	1983	1983	0
369	20250117	145900	27554355	1983	1983	1983	1983	0
370	20250117	145800	27554355	1983	1983	1983	1983	0
371	20250117	145700	27554355	1983	1983	1983	1983	0
372	20250117	145600	27554355	1983	1983	1983	1983	0
373	20250117	145500	27554355	1983	1983	1983	1983	100
374	20250117	145400	27356055	1983	1983	1983	1983	0
375	20250117	145300	27356055	1983	1983	1983	1983	0
376	20250117	145200	27356055	1983	1983	1983	1983	0
377	20250117	145100	27356055	1983	1983	1983	1983	0
378	20250117	145000	27356055	1983	1983	1983	1983	0
379	20250117	144900	27356055	1983	1983	1983	1983	0
380	20250117	144800	27356055	1983	1983	1983	1983	0
381	20250117	144700	27356055	1983	1983	1983	1983	0
382	20250117	144600	27356055	1983	1983	1983	1983	5
383	20250117	144500	27346140	1983	1983	1983	1983	0
384	20250117	144400	27346140	1983	1983	1983	1983	0
385	20250117	144300	27346140	1983	1983	1983	1983	0
386	20250117	144200	27346140	1983	1983	1983	1983	0
387	20250117	144100	27346140	1983	1983	1983	1983	0
388	20250117	144000	27346140	1983	1983	1983	1983	0
389	20250117	143900	27346140	1983	1983	1983	1983	11
390	20250117	143800	27324327	1983	1983	1983	1983	0
391	20250117	143700	27324327	1983	1983	1983	1983	0
392	20250117	143600	27324327	1983	1983	1983	1983	100
393	20250117	143500	27126027	1983	1983	1983	1983	100
394	20250117	143400	26927727	1983	1983	1983	1983	955
395	20250117	143300	25033962	1983	1983	1983	1983	0
396	20250117	143200	25033962	1983	1983	1983	1983	0
397	20250117	143100	25033962	1983	1983	1983	1983	20
398	20250117	143000	24994302	1983	1983	1983	1983	16
399	20250117	142900	24962574	1983	1983	1983	1983	0
400	20250117	142800	24962574	1983	1983	1983	1983	0
401	20250117	142700	24962574	1983	1983	1983	1983	0
402	20250117	142600	24962574	1983	1983	1983	1983	0
403	20250117	142500	24962574	1983	1983	1983	1983	0
404	20250117	142400	24962574	1983	1983	1983	1983	0
405	20250117	142300	24962574	1983	1983	1983	1983	0
406	20250117	142200	24962574	1983	1983	1983	1983	0
407	20250117	142100	24962574	1983	1983	1983	1983	0
408	20250117	142000	24962574	1983	1983	1983	1983	0
409	20250117	141900	24962574	1983	1983	1983	1983	100
410	20250117	141800	24764274	1983	1983	1983	1983	0
411	20250117	141700	24764274	1983	1983	1983	1983	0
412	20250117	141600	24764274	1983	1983	1983	1983	0
413	20250117	141500	24764274	1983	1983	1983	1983	0
414	20250117	141400	24764274	1983	1983	1983	1983	0
415	20250117	141300	24764274	1983	1983	1983	1983	0
416	20250117	141200	24764274	1983	1983	1983	1983	0
417	20250117	141100	24764274	1983	1983	1983	1983	0
418	20250117	141000	24764274	1983	1983	1983	1983	0
419	20250117	140900	24764274	1983	1983	1983	1983	0
420	20250117	140800	24764274	1983	1983	1983	1983	0
421	20250117	140700	24764274	1983	1983	1983	1983	0
422	20250117	140600	24764274	1983	1983	1983	1983	0
423	20250117	140500	24764274	1983	1983	1983	1983	0
424	20250117	140400	24764274	1983	1983	1983	1983	0
425	20250117	140300	24764274	1983	1983	1983	1983	0
426	20250117	140200	24764274	1983	1983	1983	1983	0
427	20250117	140100	24764274	1983	1983	1983	1983	0
428	20250117	140000	24764274	1983	1983	1983	1983	0
429	20250117	135900	24764274	1983	1983	1983	1983	0
430	20250117	135800	24764274	1983	1983	1983	1983	0
431	20250117	135700	24764274	1983	1983	1983	1983	0
432	20250117	135600	24764274	1983	1983	1983	1983	0
433	20250117	135500	24764274	1983	1983	1983	1983	0
434	20250117	135400	24764274	1983	1983	1983	1983	0
435	20250117	135300	24764274	1983	1983	1983	1983	0
436	20250117	135200	24764274	1983	1983	1983	1983	0
437	20250117	135100	24764274	1983	1983	1983	1983	0
438	20250117	135000	24764274	1983	1983	1983	1983	0
439	20250117	134900	24764274	1983	1983	1983	1983	0
440	20250117	134800	24764274	1983	1983	1983	1983	0
441	20250117	134700	24764274	1983	1983	1983	1983	0
442	20250117	134600	24764274	1983	1983	1983	1983	0
443	20250117	134500	24764274	1983	1983	1983	1983	0
444	20250117	134400	24764274	1983	1983	1983	1983	0
445	20250117	134300	24764274	1983	1983	1983	1983	0
446	20250117	134200	24764274	1983	1983	1983	1983	0
447	20250117	134100	24764274	1983	1983	1983	1983	0
448	20250117	134000	24764274	1983	1983	1983	1983	0
449	20250117	133900	24764274	1983	1983	1983	1983	0
450	20250117	133800	24764274	1983	1983	1983	1983	0
451	20250117	133700	24764274	1983	1983	1983	1983	0
452	20250117	133600	24764274	1983	1983	1983	1983	0
453	20250117	133500	24764274	1983	1983	1983	1983	0
454	20250117	133400	24764274	1983	1983	1983	1983	0
455	20250117	133300	24764274	1983	1983	1983	1983	0
456	20250117	133200	24764274	1983	1983	1983	1983	0
457	20250117	133100	24764274	1983	1983	1983	1983	0
458	20250117	133000	24764274	1983	1983	1983	1983	0
459	20250117	132900	24764274	1983	1983	1983	1983	198
460	20250117	132800	24371640	1983	1983	1983	1983	115
461	20250117	132700	24143595	1983	1983	1983	1983	0
462	20250117	132600	24143595	1983	1983	1983	1983	0
463	20250117	132500	24143595	1983	1983	1983	1983	0
464	20250117	132400	24143595	1983	1983	1983	1983	0
465	20250117	132300	24143595	1983	1983	1983	1983	0
466	20250117	132200	24143595	1983	1983	1983	1983	0
467	20250117	132100	24143595	1983	1983	1983	1983	0
468	20250117	132000	24143595	1983	1983	1983	1983	0
469	20250117	131900	24143595	1983	1983	1983	1983	1
470	20250117	131800	24141612	1970	1970	1970	1970	0
471	20250117	131700	24141612	1970	1970	1970	1970	0
472	20250117	131600	24141612	1970	1970	1970	1970	0
473	20250117	131500	24141612	1970	1970	1970	1970	0
474	20250117	131400	24141612	1970	1970	1970	1970	0
475	20250117	131300	24141612	1970	1970	1970	1970	0
476	20250117	131200	24141612	1970	1970	1970	1970	0
477	20250117	131100	24141612	1970	1970	1970	1970	0
478	20250117	131000	24141612	1970	1970	1970	1970	0
479	20250117	130900	24141612	1970	1970	1970	1970	0
480	20250117	130800	24141612	1970	1970	1970	1970	0
481	20250117	130700	24141612	1970	1970	1970	1970	0
482	20250117	130600	24141612	1970	1970	1970	1970	0
483	20250117	130500	24141612	1970	1970	1970	1970	0
484	20250117	130400	24141612	1970	1970	1970	1970	0
485	20250117	130300	24141612	1970	1970	1970	1970	0
486	20250117	130200	24141612	1970	1970	1970	1970	0
487	20250117	130100	24141612	1970	1970	1970	1970	0
488	20250117	130000	24141612	1970	1970	1970	1970	0
489	20250117	125900	24141612	1970	1970	1970	1970	0
490	20250117	125800	24141612	1970	1970	1970	1970	0
491	20250117	125700	24141612	1970	1970	1970	1970	0
492	20250117	125600	24141612	1970	1970	1970	1970	0
493	20250117	125500	24141612	1970	1970	1970	1970	0
494	20250117	125400	24141612	1970	1970	1970	1970	0
495	20250117	125300	24141612	1970	1970	1970	1970	0
496	20250117	125200	24141612	1970	1970	1970	1970	145
497	20250117	125100	23855962	1970	1970	1970	1970	0
498	20250117	125000	23855962	1970	1970	1970	1970	0
499	20250117	124900	23855962	1970	1970	1970	1970	0
500	20250117	124800	23855962	1970	1970	1970	1970	0
501	20250117	124700	23855962	1970	1970	1970	1970	0
502	20250117	124600	23855962	1970	1970	1970	1970	0
503	20250117	124500	23855962	1970	1970	1971	1970	512
504	20250117	124400	22847310	1970	1970	1970	1970	0
505	20250117	124300	22847310	1970	1970	1970	1970	0
506	20250117	124200	22847310	1970	1970	1970	1970	0
507	20250117	124100	22847310	1970	1970	1970	1970	0
508	20250117	124000	22847310	1970	1968	1970	1968	200
509	20250117	123900	22453551	1969	1969	1969	1969	0
510	20250117	123800	22453551	1969	1969	1969	1969	0
511	20250117	123700	22453551	1969	1969	1969	1969	0
512	20250117	123600	22453551	1969	1969	1969	1969	0
513	20250117	123500	22453551	1969	1969	1969	1969	0
514	20250117	123400	22453551	1969	1969	1969	1969	0
515	20250117	123300	22453551	1969	1969	1969	1969	0
516	20250117	123200	22453551	1969	1969	1969	1969	5
517	20250117	123100	22443706	1969	1969	1969	1969	0
518	20250117	123000	22443706	1969	1969	1969	1969	0
519	20250117	122900	22443706	1969	1969	1969	1969	7
520	20250117	122800	22429923	1969	1969	1969	1969	0
521	20250117	122700	22429923	1969	1969	1969	1969	24
522	20250117	122600	22382667	1970	1970	1970	1970	0
523	20250117	122500	22382667	1970	1970	1970	1970	0
524	20250117	122400	22382667	1970	1970	1970	1970	0
525	20250117	122300	22382667	1970	1970	1970	1970	0
526	20250117	122200	22382667	1970	1970	1970	1970	0
527	20250117	122100	22382667	1970	1970	1970	1970	0
528	20250117	122000	22382667	1970	1970	1970	1970	0
529	20250117	121900	22382667	1970	1970	1970	1970	0
530	20250117	121800	22382667	1970	1970	1970	1970	0
531	20250117	121700	22382667	1970	1970	1970	1970	0
532	20250117	121600	22382667	1970	1970	1970	1970	0
533	20250117	121500	22382667	1970	1970	1970	1970	0
534	20250117	121400	22382667	1970	1970	1970	1970	0
535	20250117	121300	22382667	1970	1970	1970	1970	0
536	20250117	121200	22382667	1970	1970	1970	1970	0
537	20250117	121100	22382667	1970	1970	1970	1970	0
538	20250117	121000	22382667	1970	1970	1970	1970	0
539	20250117	120900	22382667	1970	1970	1970	1970	0
540	20250117	120800	22382667	1970	1970	1970	1970	0
541	20250117	120700	22382667	1970	1970	1970	1970	5
542	20250117	120600	22372817	1970	1970	1970	1970	0
543	20250117	120500	22372817	1970	1970	1970	1970	0
544	20250117	120400	22372817	1970	1970	1970	1970	0
545	20250117	120300	22372817	1970	1970	1970	1970	0
546	20250117	120200	22372817	1970	1970	1970	1970	0
547	20250117	120100	22372817	1970	1970	1970	1970	0
548	20250117	120000	22372817	1970	1970	1970	1970	0
549	20250117	115900	22372817	1970	1970	1970	1970	0
550	20250117	115800	22372817	1970	1970	1970	1970	0
551	20250117	115700	22372817	1970	1970	1970	1970	301
552	20250117	115600	21779847	1970	1970	1970	1970	0
553	20250117	115500	21779847	1970	1970	1970	1970	0
554	20250117	115400	21779847	1970	1970	1970	1970	5
555	20250117	115300	21769997	1950	1950	1950	1950	0
556	20250117	115200	21769997	1950	1950	1950	1950	0
557	20250117	115100	21769997	1950	1950	1950	1950	0
558	20250117	115000	21769997	1950	1950	1950	1950	0
559	20250117	114900	21769997	1950	1950	1950	1950	250
560	20250117	114800	21282497	1986	1986	1986	1986	0
561	20250117	114700	21282497	1986	1986	1986	1986	0
562	20250117	114600	21282497	1986	1986	1986	1986	0
563	20250117	114500	21282497	1986	1986	1986	1986	0
564	20250117	114400	21282497	1986	1986	1986	1986	0
565	20250117	114300	21282497	1986	1986	1986	1986	0
566	20250117	114200	21282497	1986	1986	1986	1986	0
567	20250117	114100	21282497	1986	1986	1986	1986	0
568	20250117	114000	21282497	1986	1986	1986	1986	0
569	20250117	113900	21282497	1986	1986	1986	1986	0
570	20250117	113800	21282497	1986	1986	1986	1986	0
571	20250117	113700	21282497	1986	1986	1986	1986	0
572	20250117	113600	21282497	1986	1986	1986	1986	0
573	20250117	113500	21282497	1986	1986	1986	1986	0
574	20250117	113400	21282497	1986	1986	1986	1986	0
575	20250117	113300	21282497	1986	1986	1986	1986	0
576	20250117	113200	21282497	1986	1986	1986	1986	0
577	20250117	113100	21282497	1986	1986	1986	1986	0
578	20250117	113000	21282497	1986	1986	1986	1986	0
579	20250117	112900	21282497	1986	1986	1986	1986	0
580	20250117	112800	21282497	1986	1986	1986	1986	3
581	20250117	112700	21276539	1986	1986	1986	1986	0
582	20250117	112600	21276539	1986	1986	1986	1986	0
583	20250117	112500	21276539	1986	1986	1986	1986	0
584	20250117	112400	21276539	1986	1986	1986	1986	0
585	20250117	112300	21276539	1986	1968	1986	1968	17
586	20250117	112200	21243042	1947	1947	1947	1947	0
587	20250117	112100	21243042	1947	1947	1947	1947	0
588	20250117	112000	21243042	1947	1947	1947	1947	0
589	20250117	111900	21243042	1947	1947	1947	1947	0
590	20250117	111800	21243042	1947	1947	1947	1947	0
591	20250117	111700	21243042	1947	1947	1947	1947	0
592	20250117	111600	21243042	1947	1947	1947	1947	0
593	20250117	111500	21243042	1947	1947	1947	1947	1
594	20250117	111400	21241095	1940	1940	1940	1940	0
595	20250117	111300	21241095	1940	1940	1940	1940	0
596	20250117	111200	21241095	1940	1940	1940	1940	0
597	20250117	111100	21241095	1940	1940	1940	1940	0
598	20250117	111000	21241095	1940	1940	1940	1940	0
599	20250117	110900	21241095	1940	1940	1940	1940	0
600	20250117	110800	21241095	1940	1940	1940	1940	0
601	20250117	110700	21241095	1940	1940	1940	1940	0
602	20250117	110600	21241095	1940	1940	1940	1940	0
603	20250117	110500	21241095	1940	1946	1946	1940	55
604	20250117	110400	21134389	1900	1900	1900	1900	0
605	20250117	110300	21134389	1900	1900	1900	1900	0
606	20250117	110200	21134389	1900	1900	1900	1900	0
607	20250117	110100	21134389	1900	1900	1900	1900	0
608	20250117	110000	21134389	1900	1972	1972	1900	4750
609	20250117	105900	11877318	1972	1972	1972	1972	0
610	20250117	105800	11877318	1972	1972	1972	1972	0
611	20250117	105700	11877318	1972	1972	1972	1972	0
612	20250117	105600	11877318	1972	1972	1972	1972	0
613	20250117	105500	11877318	1972	1972	1972	1972	1
614	20250117	105400	11875346	1972	1972	1972	1972	0
615	20250117	105300	11875346	1972	1972	1972	1972	0
616	20250117	105200	11875346	1972	1972	1972	1972	0
617	20250117	105100	11875346	1972	1972	1972	1972	0
618	20250117	105000	11875346	1972	1972	1972	1972	0
619	20250117	104900	11875346	1972	1972	1972	1972	10
620	20250117	104800	11855626	1972	1972	1972	1972	0
621	20250117	104700	11855626	1972	1972	1972	1972	1
622	20250117	104600	11853654	1972	1972	1972	1972	0
623	20250117	104500	11853654	1972	1972	1972	1972	0
624	20250117	104400	11853654	1972	1972	1972	1972	0
625	20250117	104300	11853654	1972	1972	1972	1972	0
626	20250117	104200	11853654	1972	1972	1972	1972	0
627	20250117	104100	11853654	1972	1972	1972	1972	0
628	20250117	104000	11853654	1972	1972	1972	1972	0
629	20250117	103900	11853654	1972	1972	1972	1972	0
630	20250117	103800	11853654	1972	1972	1972	1972	0
631	20250117	103700	11853654	1972	1972	1972	1972	0
632	20250117	103600	11853654	1972	1972	1972	1972	0
633	20250117	103500	11853654	1972	1972	1972	1972	0
634	20250117	103400	11853654	1972	1972	1972	1972	0
635	20250117	103300	11853654	1972	1972	1972	1972	58
636	20250117	103200	11739278	1971	1971	1971	1971	0
637	20250117	103100	11739278	1971	1971	1971	1971	0
638	20250117	103000	11739278	1971	1971	1971	1971	0
639	20250117	102900	11739278	1971	1971	1971	1971	1
640	20250117	102800	11737307	1974	1974	1974	1974	0
641	20250117	102700	11737307	1974	1974	1974	1974	0
642	20250117	102600	11737307	1974	1974	1974	1974	0
643	20250117	102500	11737307	1974	1974	1974	1974	6
644	20250117	102400	11725463	1974	1976	1976	1974	384
645	20250117	102300	10967055	1976	1976	1976	1976	0
646	20250117	102200	10967055	1976	1976	1976	1976	0
647	20250117	102100	10967055	1976	1976	1976	1976	0
648	20250117	102000	10967055	1976	1976	1976	1976	0
649	20250117	101900	10967055	1976	1976	1976	1976	0
650	20250117	101800	10967055	1976	1976	1976	1976	0
651	20250117	101700	10967055	1976	1976	1976	1976	0
652	20250117	101600	10967055	1976	1976	1976	1976	0
653	20250117	101500	10967055	1976	1976	1976	1976	0
654	20250117	101400	10967055	1976	1976	1976	1976	0
655	20250117	101300	10967055	1976	1977	1977	1976	44
656	20250117	101200	10880070	1977	1977	1977	1977	0
657	20250117	101100	10880070	1977	1977	1977	1977	0
658	20250117	101000	10880070	1977	1977	1977	1977	14
659	20250117	100900	10852392	1987	1987	1987	1987	0
660	20250117	100800	10852392	1987	1987	1987	1987	0
661	20250117	100700	10852392	1987	1987	1987	1987	50
662	20250117	100600	10753042	1989	1989	1989	1989	0
663	20250117	100500	10753042	1989	1989	1989	1989	0
664	20250117	100400	10753042	1989	1989	1989	1989	0
665	20250117	100300	10753042	1989	1989	1989	1989	0
666	20250117	100200	10753042	1989	1980	1989	1980	6
667	20250117	100100	10741153	1976	1976	1976	1976	0
668	20250117	100000	10741153	1976	1976	1976	1976	0
669	20250117	095900	10741153	1976	1976	1976	1976	0
670	20250117	095800	10741153	1976	1976	1976	1976	0
671	20250117	095700	10741153	1976	1976	1976	1976	0
672	20250117	095600	10741153	1976	1976	1976	1976	0
673	20250117	095500	10741153	1976	1976	1976	1976	1
674	20250117	095400	10739177	1976	1976	1976	1976	0
675	20250117	095300	10739177	1976	1981	1981	1976	110
676	20250117	095200	10521767	1991	1991	1991	1991	0
677	20250117	095100	10521767	1991	1991	1991	1991	0
678	20250117	095000	10521767	1991	1991	1991	1991	0
679	20250117	094900	10521767	1991	1988	1991	1988	314
680	20250117	094800	9897178	1989	1989	1989	1989	2
681	20250117	094700	9893200	1989	1989	1989	1989	0
682	20250117	094600	9893200	1989	1989	1989	1989	33
683	20250117	094500	9827563	1989	1989	1989	1989	0
684	20250117	094400	9827563	1989	1989	1989	1989	6
685	20250117	094300	9815629	1976	1976	1976	1976	0
686	20250117	094200	9815629	1976	1976	1976	1976	253
687	20250117	094100	9315701	1976	1976	1976	1976	100
688	20250117	094000	9118101	1976	1976	1976	1976	0
689	20250117	093900	9118101	1976	1976	1976	1976	0
690	20250117	093800	9118101	1976	1976	1976	1976	0
691	20250117	093700	9118101	1976	1976	1976	1976	0
692	20250117	093600	9118101	1976	1976	1976	1976	0
693	20250117	093500	9118101	1976	1976	1976	1976	1
694	20250117	093400	9116125	1975	1975	1975	1975	200
695	20250117	093300	8721125	1975	1975	1975	1975	0
696	20250117	093200	8721125	1975	1975	1975	1975	0
697	20250117	093100	8721125	1975	1975	1975	1975	0
698	20250117	093000	8721125	1975	1975	1975	1975	50
699	20250117	092900	8622375	1980	1990	1990	1980	300
700	20250117	092800	8025605	1990	1993	1993	1990	894
701	20250117	092700	6245739	1998	1998	1998	1998	15
702	20250117	092600	6215769	1998	1998	1998	1993	42
703	20250117	092500	6131943	1998	1998	1998	1998	25
704	20250117	092400	6081993	1999	1999	1999	1999	0
705	20250117	092300	6081993	1999	1999	1999	1999	0
706	20250117	092200	6081993	1999	1999	1999	1999	0
707	20250117	092100	6081993	1999	1999	1999	1999	0
708	20250117	092000	6081993	1999	1999	1999	1999	0
709	20250117	091900	6081993	1999	1999	1999	1999	0
710	20250117	091800	6081993	1999	1999	1999	1999	0
711	20250117	091700	6081993	1999	1999	1999	1999	0
712	20250117	091600	6081993	1999	1999	1999	1999	0
713	20250117	091500	6081993	1999	1999	1999	1999	0
714	20250117	091400	6081993	1999	1999	1999	1999	0
715	20250117	091300	6081993	1999	1999	1999	1999	0
716	20250117	091200	6081993	1999	1999	1999	1999	450
717	20250117	091100	5182443	1999	1999	1999	1999	0
718	20250117	091000	5182443	1999	1999	1999	1999	0
719	20250117	090900	5182443	1999	1999	1999	1999	0
720	20250117	090800	5182443	1999	1999	1999	1999	0
721	20250117	090700	5182443	1999	1999	1999	1999	0
722	20250117	090600	5182443	1999	1999	1999	1999	54
723	20250117	090500	5074497	2000	2000	2000	2000	0
724	20250117	090400	5074497	2000	2000	2000	2000	0
725	20250117	090300	5074497	2000	2000	2000	2000	250
726	20250117	090200	4574497	2010	2010	2010	2010	0
727	20250117	090100	4574497	2010	2000	2010	2000	211
728	20250117	090000	4151192	1994	1990	1994	1990	2086