KissMeData/088910/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	200000	33840120	1983	1983	1983	1983	235
3	20250117	195900	33840120	1983	1983	1983	1983	0
4	20250117	195800	33840120	1983	1983	1983	1983	0
5	20250117	195700	33840120	1983	1983	1983	1983	0
6	20250117	195600	33840120	1983	1983	1983	1983	0
7	20250117	195500	33840120	1983	1983	1983	1983	0
8	20250117	195400	33840120	1983	1983	1983	1983	0
9	20250117	195300	33840120	1983	1983	1983	1983	0
10	20250117	195200	33840120	1983	1983	1983	1983	0
11	20250117	195100	33840120	1983	1983	1983	1983	0
12	20250117	195000	33840120	1983	1983	1983	1983	0
13	20250117	194900	33840120	1983	1983	1983	1983	0
14	20250117	194800	33840120	1983	1983	1983	1983	0
15	20250117	194700	33840120	1983	1983	1983	1983	0
16	20250117	194600	33840120	1983	1983	1983	1983	0
17	20250117	194500	33840120	1983	1983	1983	1983	0
18	20250117	194400	33840120	1983	1983	1983	1983	0
19	20250117	194300	33840120	1983	1983	1983	1983	0
20	20250117	194200	33840120	1983	1983	1983	1983	0
21	20250117	194100	33840120	1983	1983	1983	1983	0
22	20250117	194000	33840120	1983	1983	1983	1983	0
23	20250117	193900	33840120	1983	1983	1983	1983	0
24	20250117	193800	33840120	1983	1983	1983	1983	0
25	20250117	193700	33840120	1983	1983	1983	1983	0
26	20250117	193600	33840120	1983	1983	1983	1983	0
27	20250117	193500	33840120	1983	1983	1983	1983	0
28	20250117	193400	33840120	1983	1983	1983	1983	0
29	20250117	193300	33840120	1983	1983	1983	1983	0
30	20250117	193200	33840120	1983	1983	1983	1983	0
31	20250117	193100	33840120	1983	1983	1983	1983	0
32	20250117	193000	33840120	1983	1983	1983	1983	235
33	20250117	192900	33840120	1983	1983	1983	1983	0
34	20250117	192800	33840120	1983	1983	1983	1983	0
35	20250117	192700	33840120	1983	1983	1983	1983	0
36	20250117	192600	33840120	1983	1983	1983	1983	0
37	20250117	192500	33840120	1983	1983	1983	1983	0
38	20250117	192400	33840120	1983	1983	1983	1983	0
39	20250117	192300	33840120	1983	1983	1983	1983	0
40	20250117	192200	33840120	1983	1983	1983	1983	0
41	20250117	192100	33840120	1983	1983	1983	1983	0
42	20250117	192000	33840120	1983	1983	1983	1983	0
43	20250117	191900	33840120	1983	1983	1983	1983	0
44	20250117	191800	33840120	1983	1983	1983	1983	0
45	20250117	191700	33840120	1983	1983	1983	1983	0
46	20250117	191600	33840120	1983	1983	1983	1983	0
47	20250117	191500	33840120	1983	1983	1983	1983	0
48	20250117	191400	33840120	1983	1983	1983	1983	0
49	20250117	191300	33840120	1983	1983	1983	1983	0
50	20250117	191200	33840120	1983	1983	1983	1983	0
51	20250117	191100	33840120	1983	1983	1983	1983	0
52	20250117	191000	33840120	1983	1983	1983	1983	0
53	20250117	190900	33840120	1983	1983	1983	1983	0
54	20250117	190800	33840120	1983	1983	1983	1983	0
55	20250117	190700	33840120	1983	1983	1983	1983	0
56	20250117	190600	33840120	1983	1983	1983	1983	0
57	20250117	190500	33840120	1983	1983	1983	1983	0
58	20250117	190400	33840120	1983	1983	1983	1983	0
59	20250117	190300	33840120	1983	1983	1983	1983	0
60	20250117	190200	33840120	1983	1983	1983	1983	0
61	20250117	190100	33840120	1983	1983	1983	1983	0
62	20250117	190000	33840120	1983	1983	1983	1983	235
63	20250117	185900	33840120	1983	1983	1983	1983	0
64	20250117	185800	33840120	1983	1983	1983	1983	0
65	20250117	185700	33840120	1983	1983	1983	1983	0
66	20250117	185600	33840120	1983	1983	1983	1983	0
67	20250117	185500	33840120	1983	1983	1983	1983	0
68	20250117	185400	33840120	1983	1983	1983	1983	0
69	20250117	185300	33840120	1983	1983	1983	1983	0
70	20250117	185200	33840120	1983	1983	1983	1983	0
71	20250117	185100	33840120	1983	1983	1983	1983	0
72	20250117	185000	33840120	1983	1983	1983	1983	0
73	20250117	184900	33840120	1983	1983	1983	1983	0
74	20250117	184800	33840120	1983	1983	1983	1983	0
75	20250117	184700	33840120	1983	1983	1983	1983	0
76	20250117	184600	33840120	1983	1983	1983	1983	0
77	20250117	184500	33840120	1983	1983	1983	1983	0
78	20250117	184400	33840120	1983	1983	1983	1983	0
79	20250117	184300	33840120	1983	1983	1983	1983	0
80	20250117	184200	33840120	1983	1983	1983	1983	0
81	20250117	184100	33840120	1983	1983	1983	1983	0
82	20250117	184000	33840120	1983	1983	1983	1983	0
83	20250117	183900	33840120	1983	1983	1983	1983	0
84	20250117	183800	33840120	1983	1983	1983	1983	0
85	20250117	183700	33840120	1983	1983	1983	1983	0
86	20250117	183600	33840120	1983	1983	1983	1983	0
87	20250117	183500	33840120	1983	1983	1983	1983	0
88	20250117	183400	33840120	1983	1983	1983	1983	0
89	20250117	183300	33840120	1983	1983	1983	1983	0
90	20250117	183200	33840120	1983	1983	1983	1983	0
91	20250117	183100	33840120	1983	1983	1983	1983	0
92	20250117	183000	33840120	1983	1983	1983	1983	235
93	20250117	182900	33840120	1983	1983	1983	1983	0
94	20250117	182800	33840120	1983	1983	1983	1983	0
95	20250117	182700	33840120	1983	1983	1983	1983	0
96	20250117	182600	33840120	1983	1983	1983	1983	0
97	20250117	182500	33840120	1983	1983	1983	1983	0
98	20250117	182400	33840120	1983	1983	1983	1983	0
99	20250117	182300	33840120	1983	1983	1983	1983	0
100	20250117	182200	33840120	1983	1983	1983	1983	0
101	20250117	182100	33840120	1983	1983	1983	1983	0
102	20250117	182000	33840120	1983	1983	1983	1983	0
103	20250117	181900	33840120	1983	1983	1983	1983	0
104	20250117	181800	33840120	1983	1983	1983	1983	0
105	20250117	181700	33840120	1983	1983	1983	1983	0
106	20250117	181600	33840120	1983	1983	1983	1983	0
107	20250117	181500	33840120	1983	1983	1983	1983	0
108	20250117	181400	33840120	1983	1983	1983	1983	0
109	20250117	181300	33840120	1983	1983	1983	1983	0
110	20250117	181200	33840120	1983	1983	1983	1983	0
111	20250117	181100	33840120	1983	1983	1983	1983	0
112	20250117	181000	33840120	1983	1983	1983	1983	0
113	20250117	180900	33840120	1983	1983	1983	1983	0
114	20250117	180800	33840120	1983	1983	1983	1983	0
115	20250117	180700	33840120	1983	1983	1983	1983	0
116	20250117	180600	33840120	1983	1983	1983	1983	0
117	20250117	180500	33840120	1983	1983	1983	1983	0
118	20250117	180400	33840120	1983	1983	1983	1983	0
119	20250117	180300	33840120	1983	1983	1983	1983	0
120	20250117	180200	33840120	1983	1983	1983	1983	0
121	20250117	180100	33840120	1983	1983	1983	1983	0
122	20250117	180000	33840120	1983	1983	1983	1983	235
123	20250117	175900	33840120	1983	1983	1983	1983	0
124	20250117	175800	33840120	1983	1983	1983	1983	0
125	20250117	175700	33840120	1983	1983	1983	1983	0
126	20250117	175600	33840120	1983	1983	1983	1983	0
127	20250117	175500	33840120	1983	1983	1983	1983	0
128	20250117	175400	33840120	1983	1983	1983	1983	0
129	20250117	175300	33840120	1983	1983	1983	1983	0
130	20250117	175200	33840120	1983	1983	1983	1983	0
131	20250117	175100	33840120	1983	1983	1983	1983	0
132	20250117	175000	33840120	1983	1983	1983	1983	0
133	20250117	174900	33840120	1983	1983	1983	1983	0
134	20250117	174800	33840120	1983	1983	1983	1983	0
135	20250117	174700	33840120	1983	1983	1983	1983	0
136	20250117	174600	33840120	1983	1983	1983	1983	0
137	20250117	174500	33840120	1983	1983	1983	1983	0
138	20250117	174400	33840120	1983	1983	1983	1983	0
139	20250117	174300	33840120	1983	1983	1983	1983	0
140	20250117	174200	33840120	1983	1983	1983	1983	0
141	20250117	174100	33840120	1983	1983	1983	1983	0
142	20250117	174000	33840120	1983	1983	1983	1983	0
143	20250117	173900	33840120	1983	1983	1983	1983	0
144	20250117	173800	33840120	1983	1983	1983	1983	0
145	20250117	173700	33840120	1983	1983	1983	1983	0
146	20250117	173600	33840120	1983	1983	1983	1983	0
147	20250117	173500	33840120	1983	1983	1983	1983	0
148	20250117	173400	33840120	1983	1983	1983	1983	0
149	20250117	173300	33840120	1983	1983	1983	1983	0
150	20250117	173200	33840120	1983	1983	1983	1983	0
151	20250117	173100	33840120	1983	1983	1983	1983	0
152	20250117	173000	33840120	1983	1983	1983	1983	235
153	20250117	172900	33840120	1983	1983	1983	1983	0
154	20250117	172800	33840120	1983	1983	1983	1983	0
155	20250117	172700	33840120	1983	1983	1983	1983	0
156	20250117	172600	33840120	1983	1983	1983	1983	0
157	20250117	172500	33840120	1983	1983	1983	1983	0
158	20250117	172400	33840120	1983	1983	1983	1983	0
159	20250117	172300	33840120	1983	1983	1983	1983	0
160	20250117	172200	33840120	1983	1983	1983	1983	0
161	20250117	172100	33840120	1983	1983	1983	1983	0
162	20250117	172000	33840120	1983	1983	1983	1983	0
163	20250117	171900	33840120	1983	1983	1983	1983	0
164	20250117	171800	33840120	1983	1983	1983	1983	0
165	20250117	171700	33840120	1983	1983	1983	1983	0
166	20250117	171600	33840120	1983	1983	1983	1983	0
167	20250117	171500	33840120	1983	1983	1983	1983	0
168	20250117	171400	33840120	1983	1983	1983	1983	0
169	20250117	171300	33840120	1983	1983	1983	1983	0
170	20250117	171200	33840120	1983	1983	1983	1983	0
171	20250117	171100	33840120	1983	1983	1983	1983	0
172	20250117	171000	33840120	1983	1983	1983	1983	0
173	20250117	170900	33840120	1983	1983	1983	1983	0
174	20250117	170800	33840120	1983	1983	1983	1983	0
175	20250117	170700	33840120	1983	1983	1983	1983	0
176	20250117	170600	33840120	1983	1983	1983	1983	0
177	20250117	170500	33840120	1983	1983	1983	1983	0
178	20250117	170400	33840120	1983	1983	1983	1983	0
179	20250117	170300	33840120	1983	1983	1983	1983	0
180	20250117	170200	33840120	1983	1983	1983	1983	0
181	20250117	170100	33840120	1983	1983	1983	1983	0
182	20250117	170000	33840120	1983	1983	1983	1983	235
183	20250117	165900	33840120	1983	1983	1983	1983	0
184	20250117	165800	33840120	1983	1983	1983	1983	0
185	20250117	165700	33840120	1983	1983	1983	1983	0
186	20250117	165600	33840120	1983	1983	1983	1983	0
187	20250117	165500	33840120	1983	1983	1983	1983	0
188	20250117	165400	33840120	1983	1983	1983	1983	0
189	20250117	165300	33840120	1983	1983	1983	1983	0
190	20250117	165200	33840120	1983	1983	1983	1983	0
191	20250117	165100	33840120	1983	1983	1983	1983	0
192	20250117	165000	33840120	1983	1983	1983	1983	0
193	20250117	164900	33840120	1983	1983	1983	1983	0
194	20250117	164800	33840120	1983	1983	1983	1983	0
195	20250117	164700	33840120	1983	1983	1983	1983	0
196	20250117	164600	33840120	1983	1983	1983	1983	0
197	20250117	164500	33840120	1983	1983	1983	1983	0
198	20250117	164400	33840120	1983	1983	1983	1983	0
199	20250117	164300	33840120	1983	1983	1983	1983	0
200	20250117	164200	33840120	1983	1983	1983	1983	0
201	20250117	164100	33840120	1983	1983	1983	1983	0
202	20250117	164000	33840120	1983	1983	1983	1983	0
203	20250117	163900	33840120	1983	1983	1983	1983	0
204	20250117	163800	33840120	1983	1983	1983	1983	0
205	20250117	163700	33840120	1983	1983	1983	1983	0
206	20250117	163600	33840120	1983	1983	1983	1983	0
207	20250117	163500	33840120	1983	1983	1983	1983	0
208	20250117	163400	33840120	1983	1983	1983	1983	0
209	20250117	163300	33840120	1983	1983	1983	1983	0
210	20250117	163200	33840120	1983	1983	1983	1983	0
211	20250117	163100	33840120	1983	1983	1983	1983	0
212	20250117	163000	33840120	1983	1983	1983	1983	235
213	20250117	162900	33840120	1983	1983	1983	1983	0
214	20250117	162800	33840120	1983	1983	1983	1983	0
215	20250117	162700	33840120	1983	1983	1983	1983	0
216	20250117	162600	33840120	1983	1983	1983	1983	0
217	20250117	162500	33840120	1983	1983	1983	1983	0
218	20250117	162400	33840120	1983	1983	1983	1983	0
219	20250117	162300	33840120	1983	1983	1983	1983	0
220	20250117	162200	33840120	1983	1983	1983	1983	0
221	20250117	162100	33840120	1983	1983	1983	1983	0
222	20250117	162000	33840120	1983	1983	1983	1983	0
223	20250117	161900	33840120	1983	1983	1983	1983	0
224	20250117	161800	33840120	1983	1983	1983	1983	0
225	20250117	161700	33840120	1983	1983	1983	1983	0
226	20250117	161600	33840120	1983	1983	1983	1983	0
227	20250117	161500	33840120	1983	1983	1983	1983	0
228	20250117	161400	33840120	1983	1983	1983	1983	0
229	20250117	161300	33840120	1983	1983	1983	1983	0
230	20250117	161200	33840120	1983	1983	1983	1983	0
231	20250117	161100	33840120	1983	1983	1983	1983	0
232	20250117	161000	33840120	1983	1983	1983	1983	0
233	20250117	160900	33840120	1983	1983	1983	1983	0
234	20250117	160800	33840120	1983	1983	1983	1983	0
235	20250117	160700	33840120	1983	1983	1983	1983	0
236	20250117	160600	33840120	1983	1983	1983	1983	0
237	20250117	160500	33840120	1983	1983	1983	1983	0
238	20250117	160400	33840120	1983	1983	1983	1983	0
239	20250117	160300	33840120	1983	1983	1983	1983	0
240	20250117	160200	33840120	1983	1983	1983	1983	0
241	20250117	160100	33840120	1983	1983	1983	1983	0
242	20250117	160000	33840120	1983	1983	1983	1983	235
243	20250117	155900	33840120	1983	1983	1983	1983	0
244	20250117	155800	33840120	1983	1983	1983	1983	0
245	20250117	155700	33840120	1983	1983	1983	1983	0
246	20250117	155600	33840120	1983	1983	1983	1983	0
247	20250117	155500	33840120	1983	1983	1983	1983	0
248	20250117	155400	33840120	1983	1983	1983	1983	0
249	20250117	155300	33840120	1983	1983	1983	1983	0
250	20250117	155200	33840120	1983	1983	1983	1983	0
251	20250117	155100	33840120	1983	1983	1983	1983	0
252	20250117	155000	33840120	1983	1983	1983	1983	0
253	20250117	154900	33840120	1983	1983	1983	1983	0
254	20250117	154800	33840120	1983	1983	1983	1983	0
255	20250117	154700	33840120	1983	1983	1983	1983	0
256	20250117	154600	33840120	1983	1983	1983	1983	0
257	20250117	154500	33840120	1983	1983	1983	1983	0
258	20250117	154400	33840120	1983	1983	1983	1983	0
259	20250117	154300	33840120	1983	1983	1983	1983	0
260	20250117	154200	33840120	1983	1983	1983	1983	0
261	20250117	154100	33840120	1983	1983	1983	1983	0
262	20250117	154000	33840120	1983	1983	1983	1983	0
263	20250117	153900	33840120	1983	1983	1983	1983	0
264	20250117	153800	33840120	1983	1983	1983	1983	0
265	20250117	153700	33840120	1983	1983	1983	1983	0
266	20250117	153600	33840120	1983	1983	1983	1983	0
267	20250117	153500	33840120	1983	1983	1983	1983	0
268	20250117	153400	33840120	1983	1983	1983	1983	0
269	20250117	153300	33840120	1983	1983	1983	1983	0
270	20250117	153200	33840120	1983	1983	1983	1983	0
271	20250117	153100	33840120	1983	1983	1983	1983	0
272	20250117	153000	33840120	1983	1983	1983	1983	470
273	20250117	152900	33374115	1984	1984	1984	1984	0
274	20250117	152800	33374115	1984	1984	1984	1984	0
275	20250117	152700	33374115	1984	1984	1984	1984	0
276	20250117	152600	33374115	1984	1984	1984	1984	0
277	20250117	152500	33374115	1984	1984	1984	1984	0
278	20250117	152400	33374115	1984	1984	1984	1984	0
279	20250117	152300	33374115	1984	1984	1984	1984	0
280	20250117	152200	33374115	1984	1984	1984	1984	0
281	20250117	152100	33374115	1984	1984	1984	1984	0
282	20250117	152000	33374115	1984	1984	1984	1984	0
283	20250117	151900	33374115	1984	1977	1984	1977	24
284	20250117	151800	33326642	1977	1977	1977	1977	36
285	20250117	151700	33255470	1977	1977	1977	1977	0
286	20250117	151600	33255470	1977	1977	1977	1977	1
287	20250117	151500	33253493	1978	1979	1979	1977	51
288	20250117	151400	33152610	1979	1979	1979	1979	0
289	20250117	151300	33152610	1979	1979	1979	1979	230
290	20250117	151200	32697440	1989	1989	1989	1989	100
291	20250117	151100	32498540	1990	1989	1990	1989	201
292	20250117	151000	32098750	1990	1990	1990	1990	0
293	20250117	150900	32098750	1990	1990	1990	1990	0
294	20250117	150800	32098750	1990	1990	1990	1990	0
295	20250117	150700	32098750	1990	1990	1990	1990	0
296	20250117	150600	32098750	1990	1990	1990	1990	0
297	20250117	150500	32098750	1990	1990	1990	1990	0
298	20250117	150400	32098750	1990	1990	1990	1990	0
299	20250117	150300	32098750	1990	1990	1990	1990	0
300	20250117	150200	32098750	1990	1990	1990	1990	0
301	20250117	150100	32098750	1990	1990	1990	1990	0
302	20250117	150000	32098750	1990	1990	1990	1990	0
303	20250117	145900	32098750	1990	1990	1990	1990	0
304	20250117	145800	32098750	1990	1990	1990	1990	0
305	20250117	145700	32098750	1990	1990	1990	1990	0
306	20250117	145600	32098750	1990	1990	1990	1990	0
307	20250117	145500	32098750	1990	1990	1990	1990	0
308	20250117	145400	32098750	1990	1990	1990	1990	0
309	20250117	145300	32098750	1990	1990	1990	1990	0
310	20250117	145200	32098750	1990	1990	1990	1990	0
311	20250117	145100	32098750	1990	1990	1990	1990	0
312	20250117	145000	32098750	1990	1990	1990	1990	0
313	20250117	144900	32098750	1990	1990	1990	1990	0
314	20250117	144800	32098750	1990	1990	1990	1990	0
315	20250117	144700	32098750	1990	1990	1990	1990	0
316	20250117	144600	32098750	1990	1990	1990	1990	0
317	20250117	144500	32098750	1990	1990	1990	1990	0
318	20250117	144400	32098750	1990	1990	1990	1990	0
319	20250117	144300	32098750	1990	1990	1990	1990	0
320	20250117	144200	32098750	1990	1990	1990	1990	20
321	20250117	144100	32058950	1989	1989	1989	1989	80
322	20250117	144000	31899830	1989	1989	1989	1989	40
323	20250117	143900	31820270	1990	1990	1990	1990	0
324	20250117	143800	31820270	1990	1990	1990	1990	0
325	20250117	143700	31820270	1990	1990	1990	1990	0
326	20250117	143600	31820270	1990	1990	1990	1990	0
327	20250117	143500	31820270	1990	1990	1990	1990	0
328	20250117	143400	31820270	1990	1990	1990	1990	0
329	20250117	143300	31820270	1990	1990	1990	1990	0
330	20250117	143200	31820270	1990	1990	1990	1990	0
331	20250117	143100	31820270	1990	1990	1990	1990	0
332	20250117	143000	31820270	1990	1981	1990	1978	70
333	20250117	142900	31681435	1982	1982	1982	1982	15
334	20250117	142800	31651705	1983	1983	1983	1983	6
335	20250117	142700	31639807	1990	1990	1990	1990	0
336	20250117	142600	31639807	1990	1990	1990	1990	20
337	20250117	142500	31600007	1993	1993	1993	1993	0
338	20250117	142400	31600007	1993	1993	1993	1993	0
339	20250117	142300	31600007	1993	1993	1993	1993	0
340	20250117	142200	31600007	1993	1993	1993	1993	0
341	20250117	142100	31600007	1993	1993	1993	1993	0
342	20250117	142000	31600007	1993	1993	1993	1993	0
343	20250117	141900	31600007	1993	1993	1993	1993	0
344	20250117	141800	31600007	1993	1993	1993	1993	0
345	20250117	141700	31600007	1993	1993	1993	1993	0
346	20250117	141600	31600007	1993	1993	1993	1993	0
347	20250117	141500	31600007	1993	1993	1993	1993	0
348	20250117	141400	31600007	1993	1993	1993	1993	0
349	20250117	141300	31600007	1993	1993	1993	1993	0
350	20250117	141200	31600007	1993	1993	1993	1993	0
351	20250117	141100	31600007	1993	1993	1993	1993	0
352	20250117	141000	31600007	1993	1993	1993	1993	0
353	20250117	140900	31600007	1993	1993	1993	1993	0
354	20250117	140800	31600007	1993	1993	1993	1993	0
355	20250117	140700	31600007	1993	1993	1993	1993	0
356	20250117	140600	31600007	1993	1993	1993	1993	0
357	20250117	140500	31600007	1993	1993	1993	1993	0
358	20250117	140400	31600007	1993	1993	1993	1993	0
359	20250117	140300	31600007	1993	1993	1993	1993	23
360	20250117	140200	31554168	1995	1995	1995	1995	0
361	20250117	140100	31554168	1995	1995	1995	1995	0
362	20250117	140000	31554168	1995	1995	1995	1995	0
363	20250117	135900	31554168	1995	1995	1995	1995	0
364	20250117	135800	31554168	1995	1995	1995	1995	50
365	20250117	135700	31454418	1986	1986	1986	1986	0
366	20250117	135600	31454418	1986	1986	1986	1986	0
367	20250117	135500	31454418	1986	1986	1986	1986	0
368	20250117	135400	31454418	1986	1986	1986	1986	0
369	20250117	135300	31454418	1986	1986	1986	1986	0
370	20250117	135200	31454418	1986	1986	1986	1986	0
371	20250117	135100	31454418	1986	1986	1986	1986	0
372	20250117	135000	31454418	1986	1986	1986	1986	0
373	20250117	134900	31454418	1986	1986	1986	1986	0
374	20250117	134800	31454418	1986	1986	1986	1986	0
375	20250117	134700	31454418	1986	1986	1986	1986	0
376	20250117	134600	31454418	1986	1986	1986	1986	0
377	20250117	134500	31454418	1986	1986	1986	1986	0
378	20250117	134400	31454418	1986	1986	1986	1986	0
379	20250117	134300	31454418	1986	1986	1986	1986	0
380	20250117	134200	31454418	1986	1986	1986	1986	0
381	20250117	134100	31454418	1986	1986	1986	1986	0
382	20250117	134000	31454418	1986	1986	1986	1986	0
383	20250117	133900	31454418	1986	1986	1986	1986	0
384	20250117	133800	31454418	1986	1986	1986	1986	0
385	20250117	133700	31454418	1986	1986	1986	1986	0
386	20250117	133600	31454418	1986	1986	1986	1986	0
387	20250117	133500	31454418	1986	1986	1986	1986	1
388	20250117	133400	31452432	1986	1986	1986	1986	3
389	20250117	133300	31446474	1984	1984	1984	1984	0
390	20250117	133200	31446474	1984	1984	1984	1984	0
391	20250117	133100	31446474	1984	1984	1984	1984	0
392	20250117	133000	31446474	1984	1984	1984	1984	0
393	20250117	132900	31446474	1984	1984	1984	1984	0
394	20250117	132800	31446474	1984	1984	1984	1984	0
395	20250117	132700	31446474	1984	1996	1997	1984	5
396	20250117	132600	31436505	1996	1993	1996	1993	106
397	20250117	132500	31225083	1994	1994	1994	1994	0
398	20250117	132400	31225083	1994	1991	1994	1991	12
399	20250117	132300	31201167	1993	1993	1993	1993	1
400	20250117	132200	31199174	1991	1991	1991	1991	0
401	20250117	132100	31199174	1991	1995	1995	1991	3
402	20250117	132000	31193195	1990	1990	1990	1990	0
403	20250117	131900	31193195	1990	1990	1990	1988	144
404	20250117	131800	30906637	1986	1986	1986	1986	0
405	20250117	131700	30906637	1986	1985	1986	1985	26
406	20250117	131600	30855002	1983	1983	1983	1983	0
407	20250117	131500	30855002	1983	1984	1984	1983	12
408	20250117	131400	30831196	1985	1996	1996	1985	13
409	20250117	131300	30805347	1990	1996	1996	1990	4
410	20250117	131200	30797375	1990	1990	1996	1985	22
411	20250117	131100	30753614	1992	1993	1996	1989	13
412	20250117	131000	30727722	1995	1986	1998	1986	577
413	20250117	130900	29577919	1985	1970	1985	1970	441
414	20250117	130800	28709046	1975	1971	1977	1971	503
415	20250117	130700	27715648	1970	1957	1970	1957	1150
416	20250117	130600	25454279	1952	1953	1953	1952	2510
417	20250117	130500	20554699	1952	1952	1952	1952	0
418	20250117	130400	20554699	1952	1952	1952	1952	0
419	20250117	130300	20554699	1952	1952	1952	1952	2
420	20250117	130200	20550795	1952	1952	1952	1952	0
421	20250117	130100	20550795	1952	1952	1952	1952	0
422	20250117	130000	20550795	1952	1940	1952	1940	2729
423	20250117	125900	15246265	1940	1940	1940	1940	0
424	20250117	125800	15246265	1940	1940	1940	1940	0
425	20250117	125700	15246265	1940	1940	1940	1940	170
426	20250117	125600	14916465	1940	1940	1940	1940	0
427	20250117	125500	14916465	1940	1940	1940	1940	20
428	20250117	125400	14877665	1940	1940	1940	1940	0
429	20250117	125300	14877665	1940	1940	1940	1940	0
430	20250117	125200	14877665	1940	1940	1940	1940	0
431	20250117	125100	14877665	1940	1940	1940	1940	0
432	20250117	125000	14877665	1940	1940	1940	1940	0
433	20250117	124900	14877665	1940	1940	1940	1940	0
434	20250117	124800	14877665	1940	1940	1940	1940	0
435	20250117	124700	14877665	1940	1940	1940	1940	0
436	20250117	124600	14877665	1940	1940	1940	1940	0
437	20250117	124500	14877665	1940	1940	1940	1940	0
438	20250117	124400	14877665	1940	1940	1940	1940	0
439	20250117	124300	14877665	1940	1940	1940	1940	0
440	20250117	124200	14877665	1940	1940	1940	1940	1119
441	20250117	124100	12706805	1940	1940	1940	1940	0
442	20250117	124000	12706805	1940	1940	1940	1940	0
443	20250117	123900	12706805	1940	1940	1940	1940	0
444	20250117	123800	12706805	1940	1940	1940	1940	0
445	20250117	123700	12706805	1940	1940	1940	1940	0
446	20250117	123600	12706805	1940	1940	1940	1940	0
447	20250117	123500	12706805	1940	1940	1940	1940	0
448	20250117	123400	12706805	1940	1940	1940	1940	0
449	20250117	123300	12706805	1940	1940	1940	1940	0
450	20250117	123200	12706805	1940	1940	1940	1940	0
451	20250117	123100	12706805	1940	1940	1940	1940	30
452	20250117	123000	12648605	1940	1940	1940	1940	100
453	20250117	122900	12454605	1939	1939	1939	1939	0
454	20250117	122800	12454605	1939	1939	1939	1939	0
455	20250117	122700	12454605	1939	1939	1939	1939	6
456	20250117	122600	12442971	1940	1940	1940	1940	0
457	20250117	122500	12442971	1940	1940	1940	1940	0
458	20250117	122400	12442971	1940	1940	1940	1940	0
459	20250117	122300	12442971	1940	1940	1940	1940	0
460	20250117	122200	12442971	1940	1940	1940	1940	0
461	20250117	122100	12442971	1940	1940	1940	1940	0
462	20250117	122000	12442971	1940	1940	1940	1940	0
463	20250117	121900	12442971	1940	1940	1940	1940	0
464	20250117	121800	12442971	1940	1940	1940	1940	0
465	20250117	121700	12442971	1940	1940	1940	1940	0
466	20250117	121600	12442971	1940	1940	1940	1940	0
467	20250117	121500	12442971	1940	1940	1940	1940	0
468	20250117	121400	12442971	1940	1940	1940	1940	0
469	20250117	121300	12442971	1940	1940	1940	1940	0
470	20250117	121200	12442971	1940	1940	1940	1940	1367
471	20250117	121100	9790991	1950	1950	1950	1950	0
472	20250117	121000	9790991	1950	1950	1950	1950	0
473	20250117	120900	9790991	1950	1950	1950	1950	0
474	20250117	120800	9790991	1950	1950	1950	1950	0
475	20250117	120700	9790991	1950	1950	1950	1950	0
476	20250117	120600	9790991	1950	1950	1950	1950	0
477	20250117	120500	9790991	1950	1950	1950	1950	0
478	20250117	120400	9790991	1950	1950	1950	1950	0
479	20250117	120300	9790991	1950	1950	1950	1950	0
480	20250117	120200	9790991	1950	1950	1950	1950	0
481	20250117	120100	9790991	1950	1950	1950	1950	0
482	20250117	120000	9790991	1950	1950	1950	1950	0
483	20250117	115900	9790991	1950	1950	1950	1950	0
484	20250117	115800	9790991	1950	1950	1950	1950	0
485	20250117	115700	9790991	1950	1950	1950	1950	0
486	20250117	115600	9790991	1950	1950	1950	1950	0
487	20250117	115500	9790991	1950	1950	1950	1950	0
488	20250117	115400	9790991	1950	1950	1950	1950	0
489	20250117	115300	9790991	1950	1950	1950	1950	0
490	20250117	115200	9790991	1950	1950	1950	1950	0
491	20250117	115100	9790991	1950	1950	1950	1950	0
492	20250117	115000	9790991	1950	1950	1950	1950	0
493	20250117	114900	9790991	1950	1950	1950	1950	0
494	20250117	114800	9790991	1950	1950	1950	1950	4
495	20250117	114700	9783191	1950	1950	1950	1950	0
496	20250117	114600	9783191	1950	1950	1950	1950	0
497	20250117	114500	9783191	1950	1950	1950	1950	0
498	20250117	114400	9783191	1950	1950	1950	1950	0
499	20250117	114300	9783191	1950	1950	1950	1950	0
500	20250117	114200	9783191	1950	1950	1950	1950	0
501	20250117	114100	9783191	1950	1950	1950	1950	0
502	20250117	114000	9783191	1950	1950	1950	1950	0
503	20250117	113900	9783191	1950	1950	1950	1950	0
504	20250117	113800	9783191	1950	1950	1950	1950	0
505	20250117	113700	9783191	1950	1950	1950	1950	0
506	20250117	113600	9783191	1950	1950	1950	1950	0
507	20250117	113500	9783191	1950	1950	1950	1950	0
508	20250117	113400	9783191	1950	1950	1950	1950	5
509	20250117	113300	9773441	1950	1950	1950	1950	0
510	20250117	113200	9773441	1950	1950	1950	1950	0
511	20250117	113100	9773441	1950	1950	1950	1950	0
512	20250117	113000	9773441	1950	1950	1950	1950	0
513	20250117	112900	9773441	1950	1950	1950	1950	0
514	20250117	112800	9773441	1950	1950	1950	1950	0
515	20250117	112700	9773441	1950	1950	1950	1950	0
516	20250117	112600	9773441	1950	1950	1950	1950	0
517	20250117	112500	9773441	1950	1950	1950	1950	0
518	20250117	112400	9773441	1950	1950	1950	1950	0
519	20250117	112300	9773441	1950	1950	1950	1950	0
520	20250117	112200	9773441	1950	1950	1950	1950	0
521	20250117	112100	9773441	1950	1950	1950	1950	0
522	20250117	112000	9773441	1950	1950	1950	1950	0
523	20250117	111900	9773441	1950	1950	1950	1950	0
524	20250117	111800	9773441	1950	1950	1950	1950	0
525	20250117	111700	9773441	1950	1950	1950	1950	0
526	20250117	111600	9773441	1950	1950	1950	1950	0
527	20250117	111500	9773441	1950	1950	1950	1950	0
528	20250117	111400	9773441	1950	1950	1950	1950	0
529	20250117	111300	9773441	1950	1950	1950	1950	5
530	20250117	111200	9763691	1950	1950	1950	1950	0
531	20250117	111100	9763691	1950	1950	1950	1950	0
532	20250117	111000	9763691	1950	1950	1950	1950	0
533	20250117	110900	9763691	1950	1950	1950	1950	0
534	20250117	110800	9763691	1950	1950	1950	1950	0
535	20250117	110700	9763691	1950	1950	1950	1950	0
536	20250117	110600	9763691	1950	1950	1950	1950	0
537	20250117	110500	9763691	1950	1950	1950	1950	52
538	20250117	110400	9662291	1939	1939	1939	1939	0
539	20250117	110300	9662291	1939	1939	1939	1939	558
540	20250117	110200	8580329	1939	1939	1939	1939	0
541	20250117	110100	8580329	1939	1939	1939	1939	0
542	20250117	110000	8580329	1939	1939	1939	1939	16
543	20250117	105900	8549305	1939	1939	1939	1939	40
544	20250117	105800	8471745	1939	1939	1939	1939	243
545	20250117	105700	8000568	1939	1939	1939	1939	0
546	20250117	105600	8000568	1939	1939	1939	1939	1
547	20250117	105500	7998629	1939	1939	1939	1939	0
548	20250117	105400	7998629	1939	1939	1939	1939	118
549	20250117	105300	7769827	1939	1939	1939	1939	55
550	20250117	105200	7663182	1939	1939	1939	1939	227
551	20250117	105100	7223029	1939	1939	1939	1939	68
552	20250117	105000	7091177	1939	1939	1939	1939	110
553	20250117	104900	6877887	1939	1939	1939	1939	0
554	20250117	104800	6877887	1939	1939	1939	1939	0
555	20250117	104700	6877887	1939	1939	1939	1939	500
556	20250117	104600	5908387	1939	1939	1939	1939	0
557	20250117	104500	5908387	1939	1939	1939	1939	0
558	20250117	104400	5908387	1939	1939	1939	1939	0
559	20250117	104300	5908387	1939	1939	1939	1939	0
560	20250117	104200	5908387	1939	1939	1939	1939	0
561	20250117	104100	5908387	1939	1939	1939	1939	622
562	20250117	104000	4702329	1939	1939	1939	1939	0
563	20250117	103900	4702329	1939	1939	1939	1939	0
564	20250117	103800	4702329	1939	1939	1939	1939	1
565	20250117	103700	4700390	1939	1939	1939	1939	0
566	20250117	103600	4700390	1939	1939	1939	1939	0
567	20250117	103500	4700390	1939	1939	1939	1939	0
568	20250117	103400	4700390	1939	1939	1939	1939	0
569	20250117	103300	4700390	1939	1939	1939	1939	0
570	20250117	103200	4700390	1939	1939	1939	1939	0
571	20250117	103100	4700390	1939	1939	1939	1939	0
572	20250117	103000	4700390	1939	1939	1939	1939	0
573	20250117	102900	4700390	1939	1939	1939	1939	0
574	20250117	102800	4700390	1939	1939	1939	1939	0
575	20250117	102700	4700390	1939	1939	1939	1939	0
576	20250117	102600	4700390	1939	1939	1939	1939	43
577	20250117	102500	4617013	1937	1937	1937	1937	0
578	20250117	102400	4617013	1937	1937	1937	1937	0
579	20250117	102300	4617013	1937	1938	1938	1937	14
580	20250117	102200	4589885	1939	1939	1939	1939	0
581	20250117	102100	4589885	1939	1939	1939	1939	0
582	20250117	102000	4589885	1939	1939	1939	1939	0
583	20250117	101900	4589885	1939	1939	1939	1939	0
584	20250117	101800	4589885	1939	1939	1939	1939	0
585	20250117	101700	4589885	1939	1939	1939	1939	0
586	20250117	101600	4589885	1939	1939	1939	1939	50
587	20250117	101500	4492935	1939	1939	1939	1939	0
588	20250117	101400	4492935	1939	1939	1939	1939	0
589	20250117	101300	4492935	1939	1939	1939	1939	0
590	20250117	101200	4492935	1939	1939	1939	1939	0
591	20250117	101100	4492935	1939	1939	1939	1939	0
592	20250117	101000	4492935	1939	1939	1939	1939	0
593	20250117	100900	4492935	1939	1939	1939	1939	0
594	20250117	100800	4492935	1939	1939	1939	1939	0
595	20250117	100700	4492935	1939	1939	1939	1939	1
596	20250117	100600	4490996	1939	1939	1939	1939	0
597	20250117	100500	4490996	1939	1939	1939	1939	1
598	20250117	100400	4489057	1937	1937	1937	1937	0
599	20250117	100300	4489057	1937	1937	1937	1937	0
600	20250117	100200	4489057	1937	1937	1937	1937	0
601	20250117	100100	4489057	1937	1937	1937	1937	123
602	20250117	100000	4250806	1938	1938	1938	1938	0
603	20250117	095900	4250806	1938	1938	1938	1938	0
604	20250117	095800	4250806	1938	1938	1938	1938	0
605	20250117	095700	4250806	1938	1938	1938	1938	53
606	20250117	095600	4148092	1939	1939	1939	1939	0
607	20250117	095500	4148092	1939	1939	1939	1939	0
608	20250117	095400	4148092	1939	1939	1939	1939	0
609	20250117	095300	4148092	1939	1939	1939	1939	0
610	20250117	095200	4148092	1939	1939	1939	1939	0
611	20250117	095100	4148092	1939	1939	1939	1939	0
612	20250117	095000	4148092	1939	1939	1939	1939	10
613	20250117	094900	4128702	1939	1939	1939	1939	0
614	20250117	094800	4128702	1939	1939	1939	1939	0
615	20250117	094700	4128702	1939	1939	1939	1939	1
616	20250117	094600	4126763	1939	1939	1939	1939	5
617	20250117	094500	4117068	1940	1940	1940	1940	0
618	20250117	094400	4117068	1940	1940	1940	1940	11
619	20250117	094300	4095728	1940	1940	1940	1940	1
620	20250117	094200	4093788	1937	1937	1937	1937	0
621	20250117	094100	4093788	1937	1937	1937	1937	0
622	20250117	094000	4093788	1937	1937	1937	1937	0
623	20250117	093900	4093788	1937	1937	1937	1937	70
624	20250117	093800	3958198	1938	1939	1939	1938	604
625	20250117	093700	2787145	1939	1939	1939	1939	8
626	20250117	093600	2771633	1940	1940	1940	1940	5
627	20250117	093500	2761933	1940	1940	1940	1940	161
628	20250117	093400	2449593	1941	1941	1941	1941	2
629	20250117	093300	2445711	1942	1942	1942	1942	100
630	20250117	093200	2251511	1942	1942	1942	1942	5
631	20250117	093100	2241801	1943	1943	1943	1943	6
632	20250117	093000	2230143	1944	1944	1944	1944	0
633	20250117	092900	2230143	1944	1944	1944	1944	0
634	20250117	092800	2230143	1944	1944	1944	1944	0
635	20250117	092700	2230143	1944	1944	1944	1944	0
636	20250117	092600	2230143	1944	1944	1944	1944	0
637	20250117	092500	2230143	1944	1944	1944	1944	0
638	20250117	092400	2230143	1944	1944	1944	1944	0
639	20250117	092300	2230143	1944	1944	1944	1944	176
640	20250117	092200	1887999	1944	1944	1944	1944	482
641	20250117	092100	950991	1944	1944	1945	1944	41
642	20250117	092000	871283	1945	1945	1945	1945	21
643	20250117	091900	830438	1945	1945	1945	1945	289
644	20250117	091800	268333	1945	1945	1945	1945	0
645	20250117	091700	268333	1945	1945	1945	1945	1
646	20250117	091600	266388	1943	1943	1943	1943	0
647	20250117	091500	266388	1943	1943	1943	1943	0
648	20250117	091400	266388	1943	1943	1943	1943	0
649	20250117	091300	266388	1943	1943	1943	1943	0
650	20250117	091200	266388	1943	1943	1943	1943	0
651	20250117	091100	266388	1943	1943	1943	1943	0
652	20250117	091000	266388	1943	1943	1943	1943	0
653	20250117	090900	266388	1943	1943	1943	1943	0
654	20250117	090800	266388	1943	1943	1943	1943	0
655	20250117	090700	266388	1943	1943	1943	1943	0
656	20250117	090600	266388	1943	1943	1943	1943	0
657	20250117	090500	266388	1943	1944	1944	1943	3
658	20250117	090400	260557	1944	1944	1944	1944	118
659	20250117	090300	31165	1945	1945	1945	1945	0
660	20250117	090200	31165	1945	1945	1945	1945	0
661	20250117	090100	31165	1945	1945	1945	1945	0
662	20250117	090000	31165	1945	1950	1950	1945	16