KissMeData/026910/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	191100	27138080	1963	1963	1963	1963	441
3	20250117	191000	27138080	1963	1963	1963	1963	0
4	20250117	190900	27138080	1963	1963	1963	1963	0
5	20250117	190800	27138080	1963	1963	1963	1963	0
6	20250117	190700	27138080	1963	1963	1963	1963	0
7	20250117	190600	27138080	1963	1963	1963	1963	0
8	20250117	190500	27138080	1963	1963	1963	1963	0
9	20250117	190400	27138080	1963	1963	1963	1963	0
10	20250117	190300	27138080	1963	1963	1963	1963	0
11	20250117	190200	27138080	1963	1963	1963	1963	0
12	20250117	190100	27138080	1963	1963	1963	1963	0
13	20250117	190000	27138080	1963	1963	1963	1963	0
14	20250117	185900	27138080	1963	1963	1963	1963	0
15	20250117	185800	27138080	1963	1963	1963	1963	0
16	20250117	185700	27138080	1963	1963	1963	1963	0
17	20250117	185600	27138080	1963	1963	1963	1963	0
18	20250117	185500	27138080	1963	1963	1963	1963	0
19	20250117	185400	27138080	1963	1963	1963	1963	0
20	20250117	185300	27138080	1963	1963	1963	1963	0
21	20250117	185200	27138080	1963	1963	1963	1963	0
22	20250117	185100	27138080	1963	1963	1963	1963	0
23	20250117	185000	27138080	1963	1963	1963	1963	0
24	20250117	184900	27138080	1963	1963	1963	1963	0
25	20250117	184800	27138080	1963	1963	1963	1963	0
26	20250117	184700	27138080	1963	1963	1963	1963	0
27	20250117	184600	27138080	1963	1963	1963	1963	0
28	20250117	184500	27138080	1963	1963	1963	1963	0
29	20250117	184400	27138080	1963	1963	1963	1963	0
30	20250117	184300	27138080	1963	1963	1963	1963	0
31	20250117	184200	27138080	1963	1963	1963	1963	0
32	20250117	184100	27138080	1963	1963	1963	1963	441
33	20250117	184000	27138080	1963	1963	1963	1963	0
34	20250117	183900	27138080	1963	1963	1963	1963	0
35	20250117	183800	27138080	1963	1963	1963	1963	0
36	20250117	183700	27138080	1963	1963	1963	1963	0
37	20250117	183600	27138080	1963	1963	1963	1963	0
38	20250117	183500	27138080	1963	1963	1963	1963	0
39	20250117	183400	27138080	1963	1963	1963	1963	0
40	20250117	183300	27138080	1963	1963	1963	1963	0
41	20250117	183200	27138080	1963	1963	1963	1963	0
42	20250117	183100	27138080	1963	1963	1963	1963	0
43	20250117	183000	27138080	1963	1963	1963	1963	0
44	20250117	182900	27138080	1963	1963	1963	1963	0
45	20250117	182800	27138080	1963	1963	1963	1963	0
46	20250117	182700	27138080	1963	1963	1963	1963	0
47	20250117	182600	27138080	1963	1963	1963	1963	0
48	20250117	182500	27138080	1963	1963	1963	1963	0
49	20250117	182400	27138080	1963	1963	1963	1963	0
50	20250117	182300	27138080	1963	1963	1963	1963	0
51	20250117	182200	27138080	1963	1963	1963	1963	0
52	20250117	182100	27138080	1963	1963	1963	1963	0
53	20250117	182000	27138080	1963	1963	1963	1963	0
54	20250117	181900	27138080	1963	1963	1963	1963	0
55	20250117	181800	27138080	1963	1963	1963	1963	0
56	20250117	181700	27138080	1963	1963	1963	1963	0
57	20250117	181600	27138080	1963	1963	1963	1963	0
58	20250117	181500	27138080	1963	1963	1963	1963	0
59	20250117	181400	27138080	1963	1963	1963	1963	0
60	20250117	181300	27138080	1963	1963	1963	1963	0
61	20250117	181200	27138080	1963	1963	1963	1963	0
62	20250117	181100	27138080	1963	1963	1963	1963	441
63	20250117	181000	27138080	1963	1963	1963	1963	0
64	20250117	180900	27138080	1963	1963	1963	1963	0
65	20250117	180800	27138080	1963	1963	1963	1963	0
66	20250117	180700	27138080	1963	1963	1963	1963	0
67	20250117	180600	27138080	1963	1963	1963	1963	0
68	20250117	180500	27138080	1963	1963	1963	1963	0
69	20250117	180400	27138080	1963	1963	1963	1963	0
70	20250117	180300	27138080	1963	1963	1963	1963	0
71	20250117	180200	27138080	1963	1963	1963	1963	0
72	20250117	180100	27138080	1963	1963	1963	1963	0
73	20250117	180000	27138080	1963	1963	1963	1963	0
74	20250117	175900	27138080	1963	1963	1963	1963	0
75	20250117	175800	27138080	1963	1963	1963	1963	0
76	20250117	175700	27138080	1963	1963	1963	1963	0
77	20250117	175600	27138080	1963	1963	1963	1963	0
78	20250117	175500	27138080	1963	1963	1963	1963	0
79	20250117	175400	27138080	1963	1963	1963	1963	0
80	20250117	175300	27138080	1963	1963	1963	1963	0
81	20250117	175200	27138080	1963	1963	1963	1963	0
82	20250117	175100	27138080	1963	1963	1963	1963	0
83	20250117	175000	27138080	1963	1963	1963	1963	0
84	20250117	174900	27138080	1963	1963	1963	1963	0
85	20250117	174800	27138080	1963	1963	1963	1963	0
86	20250117	174700	27138080	1963	1963	1963	1963	0
87	20250117	174600	27138080	1963	1963	1963	1963	0
88	20250117	174500	27138080	1963	1963	1963	1963	0
89	20250117	174400	27138080	1963	1963	1963	1963	0
90	20250117	174300	27138080	1963	1963	1963	1963	0
91	20250117	174200	27138080	1963	1963	1963	1963	0
92	20250117	174100	27138080	1963	1963	1963	1963	441
93	20250117	174000	27138080	1963	1963	1963	1963	0
94	20250117	173900	27138080	1963	1963	1963	1963	0
95	20250117	173800	27138080	1963	1963	1963	1963	0
96	20250117	173700	27138080	1963	1963	1963	1963	0
97	20250117	173600	27138080	1963	1963	1963	1963	0
98	20250117	173500	27138080	1963	1963	1963	1963	0
99	20250117	173400	27138080	1963	1963	1963	1963	0
100	20250117	173300	27138080	1963	1963	1963	1963	0
101	20250117	173200	27138080	1963	1963	1963	1963	0
102	20250117	173100	27138080	1963	1963	1963	1963	0
103	20250117	173000	27138080	1963	1963	1963	1963	0
104	20250117	172900	27138080	1963	1963	1963	1963	0
105	20250117	172800	27138080	1963	1963	1963	1963	0
106	20250117	172700	27138080	1963	1963	1963	1963	0
107	20250117	172600	27138080	1963	1963	1963	1963	0
108	20250117	172500	27138080	1963	1963	1963	1963	0
109	20250117	172400	27138080	1963	1963	1963	1963	0
110	20250117	172300	27138080	1963	1963	1963	1963	0
111	20250117	172200	27138080	1963	1963	1963	1963	0
112	20250117	172100	27138080	1963	1963	1963	1963	0
113	20250117	172000	27138080	1963	1963	1963	1963	0
114	20250117	171900	27138080	1963	1963	1963	1963	0
115	20250117	171800	27138080	1963	1963	1963	1963	0
116	20250117	171700	27138080	1963	1963	1963	1963	0
117	20250117	171600	27138080	1963	1963	1963	1963	0
118	20250117	171500	27138080	1963	1963	1963	1963	0
119	20250117	171400	27138080	1963	1963	1963	1963	0
120	20250117	171300	27138080	1963	1963	1963	1963	0
121	20250117	171200	27138080	1963	1963	1963	1963	0
122	20250117	171100	27138080	1963	1963	1963	1963	441
123	20250117	171000	27138080	1963	1963	1963	1963	0
124	20250117	170900	27138080	1963	1963	1963	1963	0
125	20250117	170800	27138080	1963	1963	1963	1963	0
126	20250117	170700	27138080	1963	1963	1963	1963	0
127	20250117	170600	27138080	1963	1963	1963	1963	0
128	20250117	170500	27138080	1963	1963	1963	1963	0
129	20250117	170400	27138080	1963	1963	1963	1963	0
130	20250117	170300	27138080	1963	1963	1963	1963	0
131	20250117	170200	27138080	1963	1963	1963	1963	0
132	20250117	170100	27138080	1963	1963	1963	1963	0
133	20250117	170000	27138080	1963	1963	1963	1963	0
134	20250117	165900	27138080	1963	1963	1963	1963	0
135	20250117	165800	27138080	1963	1963	1963	1963	0
136	20250117	165700	27138080	1963	1963	1963	1963	0
137	20250117	165600	27138080	1963	1963	1963	1963	0
138	20250117	165500	27138080	1963	1963	1963	1963	0
139	20250117	165400	27138080	1963	1963	1963	1963	0
140	20250117	165300	27138080	1963	1963	1963	1963	0
141	20250117	165200	27138080	1963	1963	1963	1963	0
142	20250117	165100	27138080	1963	1963	1963	1963	0
143	20250117	165000	27138080	1963	1963	1963	1963	0
144	20250117	164900	27138080	1963	1963	1963	1963	0
145	20250117	164800	27138080	1963	1963	1963	1963	0
146	20250117	164700	27138080	1963	1963	1963	1963	0
147	20250117	164600	27138080	1963	1963	1963	1963	0
148	20250117	164500	27138080	1963	1963	1963	1963	0
149	20250117	164400	27138080	1963	1963	1963	1963	0
150	20250117	164300	27138080	1963	1963	1963	1963	0
151	20250117	164200	27138080	1963	1963	1963	1963	0
152	20250117	164100	27138080	1963	1963	1963	1963	441
153	20250117	164000	27138080	1963	1963	1963	1963	0
154	20250117	163900	27138080	1963	1963	1963	1963	0
155	20250117	163800	27138080	1963	1963	1963	1963	0
156	20250117	163700	27138080	1963	1963	1963	1963	0
157	20250117	163600	27138080	1963	1963	1963	1963	0
158	20250117	163500	27138080	1963	1963	1963	1963	0
159	20250117	163400	27138080	1963	1963	1963	1963	0
160	20250117	163300	27138080	1963	1963	1963	1963	0
161	20250117	163200	27138080	1963	1963	1963	1963	0
162	20250117	163100	27138080	1963	1963	1963	1963	0
163	20250117	163000	27138080	1963	1963	1963	1963	0
164	20250117	162900	27138080	1963	1963	1963	1963	0
165	20250117	162800	27138080	1963	1963	1963	1963	0
166	20250117	162700	27138080	1963	1963	1963	1963	0
167	20250117	162600	27138080	1963	1963	1963	1963	0
168	20250117	162500	27138080	1963	1963	1963	1963	0
169	20250117	162400	27138080	1963	1963	1963	1963	0
170	20250117	162300	27138080	1963	1963	1963	1963	0
171	20250117	162200	27138080	1963	1963	1963	1963	0
172	20250117	162100	27138080	1963	1963	1963	1963	0
173	20250117	162000	27138080	1963	1963	1963	1963	0
174	20250117	161900	27138080	1963	1963	1963	1963	0
175	20250117	161800	27138080	1963	1963	1963	1963	0
176	20250117	161700	27138080	1963	1963	1963	1963	0
177	20250117	161600	27138080	1963	1963	1963	1963	0
178	20250117	161500	27138080	1963	1963	1963	1963	0
179	20250117	161400	27138080	1963	1963	1963	1963	0
180	20250117	161300	27138080	1963	1963	1963	1963	0
181	20250117	161200	27138080	1963	1963	1963	1963	0
182	20250117	161100	27138080	1963	1963	1963	1963	441
183	20250117	161000	27138080	1963	1963	1963	1963	0
184	20250117	160900	27138080	1963	1963	1963	1963	0
185	20250117	160800	27138080	1963	1963	1963	1963	0
186	20250117	160700	27138080	1963	1963	1963	1963	0
187	20250117	160600	27138080	1963	1963	1963	1963	0
188	20250117	160500	27138080	1963	1963	1963	1963	0
189	20250117	160400	27138080	1963	1963	1963	1963	0
190	20250117	160300	27138080	1963	1963	1963	1963	0
191	20250117	160200	27138080	1963	1963	1963	1963	0
192	20250117	160100	27138080	1963	1963	1963	1963	0
193	20250117	160000	27138080	1963	1963	1963	1963	0
194	20250117	155900	27138080	1963	1963	1963	1963	0
195	20250117	155800	27138080	1963	1963	1963	1963	0
196	20250117	155700	27138080	1963	1963	1963	1963	0
197	20250117	155600	27138080	1963	1963	1963	1963	0
198	20250117	155500	27138080	1963	1963	1963	1963	0
199	20250117	155400	27138080	1963	1963	1963	1963	0
200	20250117	155300	27138080	1963	1963	1963	1963	0
201	20250117	155200	27138080	1963	1963	1963	1963	0
202	20250117	155100	27138080	1963	1963	1963	1963	0
203	20250117	155000	27138080	1963	1963	1963	1963	0
204	20250117	154900	27138080	1963	1963	1963	1963	0
205	20250117	154800	27138080	1963	1963	1963	1963	0
206	20250117	154700	27138080	1963	1963	1963	1963	0
207	20250117	154600	27138080	1963	1963	1963	1963	0
208	20250117	154500	27138080	1963	1963	1963	1963	0
209	20250117	154400	27138080	1963	1963	1963	1963	0
210	20250117	154300	27138080	1963	1963	1963	1963	0
211	20250117	154200	27138080	1963	1963	1963	1963	0
212	20250117	154100	27138080	1963	1963	1963	1963	441
213	20250117	154000	27138080	1963	1963	1963	1963	0
214	20250117	153900	27138080	1963	1963	1963	1963	0
215	20250117	153800	27138080	1963	1963	1963	1963	0
216	20250117	153700	27138080	1963	1963	1963	1963	0
217	20250117	153600	27138080	1963	1963	1963	1963	0
218	20250117	153500	27138080	1963	1963	1963	1963	0
219	20250117	153400	27138080	1963	1963	1963	1963	0
220	20250117	153300	27138080	1963	1963	1963	1963	0
221	20250117	153200	27138080	1963	1963	1963	1963	0
222	20250117	153100	27138080	1963	1963	1963	1963	0
223	20250117	153000	27138080	1963	1963	1963	1963	441
224	20250117	152900	26272397	1973	1973	1973	1973	0
225	20250117	152800	26272397	1973	1973	1973	1973	0
226	20250117	152700	26272397	1973	1973	1973	1973	0
227	20250117	152600	26272397	1973	1973	1973	1973	0
228	20250117	152500	26272397	1973	1973	1973	1973	0
229	20250117	152400	26272397	1973	1973	1973	1973	0
230	20250117	152300	26272397	1973	1973	1973	1973	0
231	20250117	152200	26272397	1973	1973	1973	1973	0
232	20250117	152100	26272397	1973	1973	1973	1973	0
233	20250117	152000	26272397	1973	1973	1973	1973	0
234	20250117	151900	26272397	1973	1973	1974	1973	246
235	20250117	151800	25787028	1974	1974	1974	1974	1
236	20250117	151700	25785054	1964	1965	1965	1964	40
237	20250117	151600	25706484	1964	1964	1964	1964	0
238	20250117	151500	25706484	1964	1974	1976	1964	534
239	20250117	151400	24651832	1965	1965	1965	1965	0
240	20250117	151300	24651832	1965	1965	1965	1965	0
241	20250117	151200	24651832	1965	1965	1965	1965	0
242	20250117	151100	24651832	1965	1965	1965	1965	0
243	20250117	151000	24651832	1965	1965	1965	1965	0
244	20250117	150900	24651832	1965	1965	1965	1965	0
245	20250117	150800	24651832	1965	1965	1965	1965	53
246	20250117	150700	24547687	1965	1966	1966	1965	315
247	20250117	150600	23928700	1977	1977	1977	1977	0
248	20250117	150500	23928700	1977	1977	1977	1977	0
249	20250117	150400	23928700	1977	1977	1977	1977	0
250	20250117	150300	23928700	1977	1977	1977	1977	0
251	20250117	150200	23928700	1977	1977	1977	1977	0
252	20250117	150100	23928700	1977	1977	1977	1977	0
253	20250117	150000	23928700	1977	1977	1977	1977	0
254	20250117	145900	23928700	1977	1977	1977	1977	1
255	20250117	145800	23926723	1977	1968	1977	1967	113
256	20250117	145700	23704430	1988	1988	1988	1988	0
257	20250117	145600	23704430	1988	1988	1988	1988	0
258	20250117	145500	23704430	1988	1988	1988	1988	0
259	20250117	145400	23704430	1988	1988	1988	1988	0
260	20250117	145300	23704430	1988	1988	1988	1988	49
261	20250117	145200	23607018	1988	1968	1988	1968	101
262	20250117	145100	23408230	1988	1988	1988	1988	0
263	20250117	145000	23408230	1988	1988	1988	1988	0
264	20250117	144900	23408230	1988	1967	1988	1967	10
265	20250117	144800	23388539	1988	1988	1988	1988	10
266	20250117	144700	23368659	1989	1989	1989	1989	0
267	20250117	144600	23368659	1989	1989	1989	1989	0
268	20250117	144500	23368659	1989	1989	1989	1989	0
269	20250117	144400	23368659	1989	1989	1989	1989	0
270	20250117	144300	23368659	1989	1989	1989	1989	0
271	20250117	144200	23368659	1989	1989	1989	1989	20
272	20250117	144100	23328879	1989	1989	1989	1989	0
273	20250117	144000	23328879	1989	1989	1989	1989	20
274	20250117	143900	23289099	1988	1988	1988	1988	0
275	20250117	143800	23289099	1988	1988	1988	1988	0
276	20250117	143700	23289099	1988	1988	1988	1988	0
277	20250117	143600	23289099	1988	1988	1988	1988	0
278	20250117	143500	23289099	1988	1988	1988	1988	0
279	20250117	143400	23289099	1988	1988	1988	1988	0
280	20250117	143300	23289099	1988	1988	1988	1988	0
281	20250117	143200	23289099	1988	1988	1988	1988	0
282	20250117	143100	23289099	1988	1988	1988	1988	0
283	20250117	143000	23289099	1988	1988	1988	1988	0
284	20250117	142900	23289099	1988	1988	1988	1988	0
285	20250117	142800	23289099	1988	1988	1988	1988	0
286	20250117	142700	23289099	1988	1988	1988	1988	0
287	20250117	142600	23289099	1988	1988	1988	1988	0
288	20250117	142500	23289099	1988	1988	1988	1988	0
289	20250117	142400	23289099	1988	1988	1988	1988	0
290	20250117	142300	23289099	1988	1988	1988	1988	0
291	20250117	142200	23289099	1988	1988	1988	1988	0
292	20250117	142100	23289099	1988	1988	1988	1988	0
293	20250117	142000	23289099	1988	1988	1988	1988	0
294	20250117	141900	23289099	1988	1988	1988	1988	0
295	20250117	141800	23289099	1988	1988	1988	1988	0
296	20250117	141700	23289099	1988	1988	1988	1988	0
297	20250117	141600	23289099	1988	1988	1988	1988	0
298	20250117	141500	23289099	1988	1988	1988	1988	0
299	20250117	141400	23289099	1988	1988	1988	1988	0
300	20250117	141300	23289099	1988	1985	1988	1985	21
301	20250117	141200	23247411	1988	1988	1988	1988	0
302	20250117	141100	23247411	1988	1986	1988	1986	12
303	20250117	141000	23223576	1986	1986	1986	1986	1
304	20250117	140900	23221590	1985	1983	1985	1983	12
305	20250117	140800	23197791	1983	1983	1983	1983	1
306	20250117	140700	23195808	1982	1982	1982	1982	0
307	20250117	140600	23195808	1982	1982	1982	1982	0
308	20250117	140500	23195808	1982	1981	1982	1981	2
309	20250117	140400	23191845	1981	1981	1981	1981	1
310	20250117	140300	23189864	1980	1980	1980	1980	0
311	20250117	140200	23189864	1980	1977	1980	1977	983
312	20250117	140100	21245373	1977	1976	1977	1976	500
313	20250117	140000	20257179	1962	1962	1962	1962	0
314	20250117	135900	20257179	1962	1962	1962	1962	0
315	20250117	135800	20257179	1962	1962	1962	1962	333
316	20250117	135700	19603833	1976	1976	1976	1976	0
317	20250117	135600	19603833	1976	1976	1976	1976	1
318	20250117	135500	19601857	1963	1963	1963	1963	0
319	20250117	135400	19601857	1963	1963	1963	1963	0
320	20250117	135300	19601857	1963	1963	1963	1963	0
321	20250117	135200	19601857	1963	1963	1963	1963	0
322	20250117	135100	19601857	1963	1965	1965	1963	600
323	20250117	135000	18423857	1965	1965	1965	1965	0
324	20250117	134900	18423857	1965	1965	1965	1965	0
325	20250117	134800	18423857	1965	1965	1965	1965	0
326	20250117	134700	18423857	1965	1965	1965	1965	0
327	20250117	134600	18423857	1965	1965	1965	1965	0
328	20250117	134500	18423857	1965	1965	1965	1965	0
329	20250117	134400	18423857	1965	1965	1965	1965	0
330	20250117	134300	18423857	1965	1965	1965	1965	0
331	20250117	134200	18423857	1965	1965	1965	1965	0
332	20250117	134100	18423857	1965	1965	1965	1965	0
333	20250117	134000	18423857	1965	1965	1965	1965	0
334	20250117	133900	18423857	1965	1965	1965	1965	0
335	20250117	133800	18423857	1965	1965	1965	1965	0
336	20250117	133700	18423857	1965	1965	1965	1965	0
337	20250117	133600	18423857	1965	1965	1965	1965	0
338	20250117	133500	18423857	1965	1965	1965	1965	0
339	20250117	133400	18423857	1965	1965	1965	1965	0
340	20250117	133300	18423857	1965	1965	1965	1965	0
341	20250117	133200	18423857	1965	1965	1965	1965	0
342	20250117	133100	18423857	1965	1965	1965	1965	1
343	20250117	133000	18421892	1965	1965	1965	1965	0
344	20250117	132900	18421892	1965	1965	1965	1965	0
345	20250117	132800	18421892	1965	1965	1965	1965	7
346	20250117	132700	18408137	1965	1976	1976	1965	4
347	20250117	132600	18400266	1967	1967	1967	1967	470
348	20250117	132500	17475776	1970	1970	1970	1970	0
349	20250117	132400	17475776	1970	1970	1970	1970	0
350	20250117	132300	17475776	1970	1970	1970	1970	0
351	20250117	132200	17475776	1970	1970	1970	1970	11
352	20250117	132100	17454106	1960	1960	1960	1960	0
353	20250117	132000	17454106	1960	1960	1960	1960	0
354	20250117	131900	17454106	1960	1960	1960	1960	0
355	20250117	131800	17454106	1960	1960	1960	1960	0
356	20250117	131700	17454106	1960	1960	1960	1960	0
357	20250117	131600	17454106	1960	1960	1960	1960	99
358	20250117	131500	17260066	1956	1956	1956	1956	0
359	20250117	131400	17260066	1956	1956	1956	1956	0
360	20250117	131300	17260066	1956	1956	1956	1956	0
361	20250117	131200	17260066	1956	1956	1956	1956	0
362	20250117	131100	17260066	1956	1956	1956	1956	0
363	20250117	131000	17260066	1956	1956	1956	1956	0
364	20250117	130900	17260066	1956	1956	1956	1956	0
365	20250117	130800	17260066	1956	1956	1956	1956	0
366	20250117	130700	17260066	1956	1956	1956	1956	0
367	20250117	130600	17260066	1956	1956	1956	1956	0
368	20250117	130500	17260066	1956	1956	1956	1956	0
369	20250117	130400	17260066	1956	1956	1956	1956	0
370	20250117	130300	17260066	1956	1956	1956	1956	0
371	20250117	130200	17260066	1956	1956	1956	1956	0
372	20250117	130100	17260066	1956	1956	1956	1956	0
373	20250117	130000	17260066	1956	1956	1956	1956	0
374	20250117	125900	17260066	1956	1956	1956	1956	0
375	20250117	125800	17260066	1956	1956	1956	1956	0
376	20250117	125700	17260066	1956	1956	1956	1956	0
377	20250117	125600	17260066	1956	1956	1956	1956	0
378	20250117	125500	17260066	1956	1956	1956	1956	0
379	20250117	125400	17260066	1956	1956	1956	1956	0
380	20250117	125300	17260066	1956	1956	1956	1956	0
381	20250117	125200	17260066	1956	1956	1956	1956	0
382	20250117	125100	17260066	1956	1956	1956	1956	0
383	20250117	125000	17260066	1956	1956	1956	1956	0
384	20250117	124900	17260066	1956	1956	1956	1956	0
385	20250117	124800	17260066	1956	1956	1956	1956	0
386	20250117	124700	17260066	1956	1956	1956	1956	0
387	20250117	124600	17260066	1956	1956	1956	1956	0
388	20250117	124500	17260066	1956	1956	1956	1956	0
389	20250117	124400	17260066	1956	1956	1956	1956	0
390	20250117	124300	17260066	1956	1956	1956	1956	0
391	20250117	124200	17260066	1956	1960	1960	1956	101
392	20250117	124100	17062110	1956	1956	1956	1956	0
393	20250117	124000	17062110	1956	1956	1956	1956	0
394	20250117	123900	17062110	1956	1956	1956	1956	0
395	20250117	123800	17062110	1956	1956	1956	1956	0
396	20250117	123700	17062110	1956	1956	1956	1956	0
397	20250117	123600	17062110	1956	1956	1956	1956	0
398	20250117	123500	17062110	1956	1956	1956	1956	0
399	20250117	123400	17062110	1956	1956	1956	1956	0
400	20250117	123300	17062110	1956	1956	1956	1956	0
401	20250117	123200	17062110	1956	1956	1956	1956	0
402	20250117	123100	17062110	1956	1957	1957	1956	100
403	20250117	123000	16866502	1956	1956	1956	1956	0
404	20250117	122900	16866502	1956	1960	1960	1956	101
405	20250117	122800	16668546	1956	1958	1958	1956	26
406	20250117	122700	16617640	1956	1956	1956	1956	0
407	20250117	122600	16617640	1956	1957	1957	1956	9
408	20250117	122500	16600028	1977	1977	1977	1977	0
409	20250117	122400	16600028	1977	1958	1977	1958	12
410	20250117	122300	16576348	1956	1956	1956	1956	0
411	20250117	122200	16576348	1956	1956	1956	1956	0
412	20250117	122100	16576348	1956	1956	1956	1956	0
413	20250117	122000	16576348	1956	1956	1956	1956	0
414	20250117	121900	16576348	1956	1956	1956	1956	0
415	20250117	121800	16576348	1956	1956	1956	1956	0
416	20250117	121700	16576348	1956	1956	1956	1956	0
417	20250117	121600	16576348	1956	1956	1956	1956	0
418	20250117	121500	16576348	1956	1956	1956	1956	0
419	20250117	121400	16576348	1956	1956	1956	1956	0
420	20250117	121300	16576348	1956	1956	1956	1956	0
421	20250117	121200	16576348	1956	1956	1956	1956	0
422	20250117	121100	16576348	1956	1956	1956	1956	0
423	20250117	121000	16576348	1956	1956	1956	1956	0
424	20250117	120900	16576348	1956	1956	1956	1956	0
425	20250117	120800	16576348	1956	1956	1956	1956	0
426	20250117	120700	16576348	1956	1956	1956	1956	0
427	20250117	120600	16576348	1956	1960	1960	1956	104
428	20250117	120500	16372568	1961	1962	1962	1960	402
429	20250117	120400	15584217	1962	1966	1966	1962	227
430	20250117	120300	15138265	1966	1966	1966	1966	0
431	20250117	120200	15138265	1966	1966	1966	1966	0
432	20250117	120100	15138265	1966	1966	1966	1966	0
433	20250117	120000	15138265	1966	1966	1966	1966	0
434	20250117	115900	15138265	1966	1966	1966	1966	0
435	20250117	115800	15138265	1966	1968	1968	1966	285
436	20250117	115700	14577621	1967	1967	1967	1967	0
437	20250117	115600	14577621	1967	1968	1968	1967	155
438	20250117	115500	14272582	1968	1969	1969	1968	162
439	20250117	115400	13953605	1969	1969	1969	1969	0
440	20250117	115300	13953605	1969	1969	1969	1969	0
441	20250117	115200	13953605	1969	1969	1969	1969	0
442	20250117	115100	13953605	1969	1970	1970	1969	129
443	20250117	115000	13699549	1971	1971	1971	1971	1
444	20250117	114900	13697578	1980	1980	1980	1980	0
445	20250117	114800	13697578	1980	1980	1980	1980	0
446	20250117	114700	13697578	1980	1980	1980	1980	0
447	20250117	114600	13697578	1980	1980	1980	1980	0
448	20250117	114500	13697578	1980	1980	1980	1980	0
449	20250117	114400	13697578	1980	1980	1980	1980	0
450	20250117	114300	13697578	1980	1980	1980	1980	0
451	20250117	114200	13697578	1980	1980	1980	1980	0
452	20250117	114100	13697578	1980	1980	1980	1980	0
453	20250117	114000	13697578	1980	1980	1980	1980	0
454	20250117	113900	13697578	1980	1980	1980	1980	0
455	20250117	113800	13697578	1980	1980	1980	1980	0
456	20250117	113700	13697578	1980	1980	1980	1980	0
457	20250117	113600	13697578	1980	1980	1980	1980	0
458	20250117	113500	13697578	1980	1980	1980	1980	0
459	20250117	113400	13697578	1980	1980	1980	1980	0
460	20250117	113300	13697578	1980	1980	1980	1980	0
461	20250117	113200	13697578	1980	1980	1980	1980	0
462	20250117	113100	13697578	1980	1980	1980	1980	0
463	20250117	113000	13697578	1980	1980	1980	1980	0
464	20250117	112900	13697578	1980	1980	1980	1980	0
465	20250117	112800	13697578	1980	1980	1980	1980	0
466	20250117	112700	13697578	1980	1980	1980	1980	0
467	20250117	112600	13697578	1980	1980	1980	1980	0
468	20250117	112500	13697578	1980	1980	1980	1980	0
469	20250117	112400	13697578	1980	1980	1980	1980	0
470	20250117	112300	13697578	1980	1979	1980	1979	401
471	20250117	112200	12903698	1971	1971	1971	1971	0
472	20250117	112100	12903698	1971	1971	1971	1971	0
473	20250117	112000	12903698	1971	1971	1971	1971	0
474	20250117	111900	12903698	1971	1971	1971	1971	0
475	20250117	111800	12903698	1971	1971	1971	1971	0
476	20250117	111700	12903698	1971	1971	1971	1971	300
477	20250117	111600	12312398	1971	1971	1971	1971	0
478	20250117	111500	12312398	1971	1971	1971	1971	150
479	20250117	111400	12016748	1972	1972	1972	1972	1
480	20250117	111300	12014776	1972	1972	1972	1972	0
481	20250117	111200	12014776	1972	1972	1972	1972	40
482	20250117	111100	11935896	1972	1972	1972	1972	0
483	20250117	111000	11935896	1972	1972	1972	1972	0
484	20250117	110900	11935896	1972	1972	1972	1972	0
485	20250117	110800	11935896	1972	1972	1972	1972	0
486	20250117	110700	11935896	1972	1972	1972	1972	0
487	20250117	110600	11935896	1972	1972	1972	1972	0
488	20250117	110500	11935896	1972	1972	1972	1972	0
489	20250117	110400	11935896	1972	1972	1972	1972	0
490	20250117	110300	11935896	1972	1972	1972	1972	30
491	20250117	110200	11876736	1979	1979	1979	1979	0
492	20250117	110100	11876736	1979	1979	1979	1979	0
493	20250117	110000	11876736	1979	1979	1979	1979	0
494	20250117	105900	11876736	1979	1979	1979	1979	0
495	20250117	105800	11876736	1979	1979	1979	1979	0
496	20250117	105700	11876736	1979	1979	1979	1979	0
497	20250117	105600	11876736	1979	1979	1979	1979	0
498	20250117	105500	11876736	1979	1979	1979	1979	0
499	20250117	105400	11876736	1979	1979	1979	1979	0
500	20250117	105300	11876736	1979	1979	1979	1979	0
501	20250117	105200	11876736	1979	1979	1979	1979	0
502	20250117	105100	11876736	1979	1979	1979	1979	0
503	20250117	105000	11876736	1979	1979	1979	1979	0
504	20250117	104900	11876736	1979	1979	1979	1979	0
505	20250117	104800	11876736	1979	1979	1979	1979	0
506	20250117	104700	11876736	1979	1979	1979	1979	0
507	20250117	104600	11876736	1979	1979	1979	1979	0
508	20250117	104500	11876736	1979	1979	1979	1979	0
509	20250117	104400	11876736	1979	1979	1979	1979	0
510	20250117	104300	11876736	1979	1979	1979	1979	0
511	20250117	104200	11876736	1979	1979	1979	1979	0
512	20250117	104100	11876736	1979	1979	1979	1979	0
513	20250117	104000	11876736	1979	1979	1979	1979	0
514	20250117	103900	11876736	1979	1979	1979	1979	0
515	20250117	103800	11876736	1979	1979	1979	1979	0
516	20250117	103700	11876736	1979	1979	1979	1979	0
517	20250117	103600	11876736	1979	1979	1979	1979	0
518	20250117	103500	11876736	1979	1979	1979	1979	0
519	20250117	103400	11876736	1979	1979	1979	1979	0
520	20250117	103300	11876736	1979	1979	1979	1979	0
521	20250117	103200	11876736	1979	1979	1979	1979	0
522	20250117	103100	11876736	1979	1979	1979	1979	0
523	20250117	103000	11876736	1979	1979	1979	1979	0
524	20250117	102900	11876736	1979	1979	1979	1979	0
525	20250117	102800	11876736	1979	1979	1979	1979	0
526	20250117	102700	11876736	1979	1979	1979	1979	0
527	20250117	102600	11876736	1979	1979	1979	1979	0
528	20250117	102500	11876736	1979	1979	1979	1979	0
529	20250117	102400	11876736	1979	1979	1979	1979	0
530	20250117	102300	11876736	1979	1979	1979	1979	0
531	20250117	102200	11876736	1979	1979	1979	1979	0
532	20250117	102100	11876736	1979	1979	1979	1979	0
533	20250117	102000	11876736	1979	1979	1979	1979	0
534	20250117	101900	11876736	1979	1979	1979	1979	0
535	20250117	101800	11876736	1979	1979	1979	1979	0
536	20250117	101700	11876736	1979	1979	1979	1979	0
537	20250117	101600	11876736	1979	1979	1979	1979	0
538	20250117	101500	11876736	1979	1976	1979	1976	4
539	20250117	101400	11868826	1975	1975	1975	1975	0
540	20250117	101300	11868826	1975	1975	1975	1975	1
541	20250117	101200	11866851	1974	1974	1974	1974	1
542	20250117	101100	11864877	1973	1973	1973	1973	0
543	20250117	101000	11864877	1973	1973	1973	1973	0
544	20250117	100900	11864877	1973	1973	1973	1973	0
545	20250117	100800	11864877	1973	1972	1973	1972	2
546	20250117	100700	11860932	1971	1971	1971	1971	0
547	20250117	100600	11860932	1971	1971	1971	1971	1
548	20250117	100500	11858961	1970	1970	1970	1970	99
549	20250117	100400	11663931	1970	1970	1970	1970	1
550	20250117	100300	11661961	1971	1971	1971	1971	0
551	20250117	100200	11661961	1971	1971	1971	1971	99
552	20250117	100100	11466832	1973	1973	1973	1973	0
553	20250117	100000	11466832	1973	1973	1973	1973	0
554	20250117	095900	11466832	1973	1973	1973	1973	0
555	20250117	095800	11466832	1973	1973	1973	1973	0
556	20250117	095700	11466832	1973	1973	1973	1973	0
557	20250117	095600	11466832	1973	1972	1973	1972	2
558	20250117	095500	11462887	1971	1971	1971	1971	0
559	20250117	095400	11462887	1971	1971	1971	1971	0
560	20250117	095300	11462887	1971	1971	1971	1971	0
561	20250117	095200	11462887	1971	1971	1971	1971	1
562	20250117	095100	11460916	1970	1970	1970	1970	0
563	20250117	095000	11460916	1970	1970	1970	1970	0
564	20250117	094900	11460916	1970	1970	1970	1970	1
565	20250117	094800	11458946	1977	1977	1977	1977	0
566	20250117	094700	11458946	1977	1977	1977	1977	70
567	20250117	094600	11320556	1977	1977	1977	1977	10
568	20250117	094500	11300786	1977	1974	1977	1974	13
569	20250117	094400	11275091	1973	1972	1973	1972	2
570	20250117	094300	11271146	1971	1971	1971	1971	1
571	20250117	094200	11269175	1970	1970	1970	1970	1
572	20250117	094100	11267205	1970	1970	1970	1970	0
573	20250117	094000	11267205	1970	1970	1970	1970	0
574	20250117	093900	11267205	1970	1970	1970	1970	1
575	20250117	093800	11265235	1970	1970	1970	1970	0
576	20250117	093700	11265235	1970	1970	1970	1970	1
577	20250117	093600	11263265	1970	1970	1970	1970	0
578	20250117	093500	11263265	1970	1970	1970	1970	0
579	20250117	093400	11263265	1970	1970	1970	1970	1105
580	20250117	093300	9086415	1970	1970	1970	1970	100
581	20250117	093200	8889415	1970	1970	1970	1970	100
582	20250117	093100	8692415	1969	1969	1969	1969	0
583	20250117	093000	8692415	1969	1969	1969	1969	0
584	20250117	092900	8692415	1969	1969	1969	1969	0
585	20250117	092800	8692415	1969	1969	1969	1969	0
586	20250117	092700	8692415	1969	1969	1969	1969	1
587	20250117	092600	8690446	1970	1970	1970	1970	0
588	20250117	092500	8690446	1970	1970	1970	1970	0
589	20250117	092400	8690446	1970	1970	1970	1970	0
590	20250117	092300	8690446	1970	1970	1970	1970	0
591	20250117	092200	8690446	1970	1970	1970	1970	0
592	20250117	092100	8690446	1970	1970	1970	1970	0
593	20250117	092000	8690446	1970	1970	1970	1970	140
594	20250117	091900	8414646	1970	1970	1970	1970	64
595	20250117	091800	8288566	1970	1970	1970	1970	80
596	20250117	091700	8130966	1970	1971	1971	1970	626
597	20250117	091600	6897664	1971	1971	1971	1971	0
598	20250117	091500	6897664	1971	1971	1971	1971	0
599	20250117	091400	6897664	1971	1971	1971	1971	1043
600	20250117	091300	4841911	1970	1979	1979	1970	1163
601	20250117	091200	2546994	1990	1990	1990	1990	0
602	20250117	091100	2546994	1990	1990	1990	1990	0
603	20250117	091000	2546994	1990	1990	1990	1990	0
604	20250117	090900	2546994	1990	1990	1990	1990	0
605	20250117	090800	2546994	1990	1990	1990	1990	0
606	20250117	090700	2546994	1990	1990	1990	1990	50
607	20250117	090600	2447494	1980	1980	1980	1980	0
608	20250117	090500	2447494	1980	1980	1980	1980	0
609	20250117	090400	2447494	1980	1980	1980	1980	0
610	20250117	090300	2447494	1980	1980	1980	1980	0
611	20250117	090200	2447494	1980	1980	1980	1980	0
612	20250117	090100	2447494	1980	1985	1990	1978	881
613	20250117	090000	697356	1985	1980	1985	1979	352