KissMeData/017550/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	190500	160178911	1978	1978	1978	1978	1095
3	20250318	190400	160178911	1978	1978	1978	1978	0
4	20250318	190300	160178911	1978	1978	1978	1978	0
5	20250318	190200	160178911	1978	1978	1978	1978	0
6	20250318	190100	160178911	1978	1978	1978	1978	0
7	20250318	190000	160178911	1978	1978	1978	1978	0
8	20250318	185900	160178911	1978	1978	1978	1978	0
9	20250318	185800	160178911	1978	1978	1978	1978	0
10	20250318	185700	160178911	1978	1978	1978	1978	0
11	20250318	185600	160178911	1978	1978	1978	1978	0
12	20250318	185500	160178911	1978	1978	1978	1978	0
13	20250318	185400	160178911	1978	1978	1978	1978	0
14	20250318	185300	160178911	1978	1978	1978	1978	0
15	20250318	185200	160178911	1978	1978	1978	1978	0
16	20250318	185100	160178911	1978	1978	1978	1978	0
17	20250318	185000	160178911	1978	1978	1978	1978	0
18	20250318	184900	160178911	1978	1978	1978	1978	0
19	20250318	184800	160178911	1978	1978	1978	1978	0
20	20250318	184700	160178911	1978	1978	1978	1978	0
21	20250318	184600	160178911	1978	1978	1978	1978	0
22	20250318	184500	160178911	1978	1978	1978	1978	0
23	20250318	184400	160178911	1978	1978	1978	1978	0
24	20250318	184300	160178911	1978	1978	1978	1978	0
25	20250318	184200	160178911	1978	1978	1978	1978	0
26	20250318	184100	160178911	1978	1978	1978	1978	0
27	20250318	184000	160178911	1978	1978	1978	1978	0
28	20250318	183900	160178911	1978	1978	1978	1978	0
29	20250318	183800	160178911	1978	1978	1978	1978	0
30	20250318	183700	160178911	1978	1978	1978	1978	0
31	20250318	183600	160178911	1978	1978	1978	1978	0
32	20250318	183500	160178911	1978	1978	1978	1978	1095
33	20250318	183400	160178911	1978	1978	1978	1978	0
34	20250318	183300	160178911	1978	1978	1978	1978	0
35	20250318	183200	160178911	1978	1978	1978	1978	0
36	20250318	183100	160178911	1978	1978	1978	1978	0
37	20250318	183000	160178911	1978	1978	1978	1978	0
38	20250318	182900	160178911	1978	1978	1978	1978	0
39	20250318	182800	160178911	1978	1978	1978	1978	0
40	20250318	182700	160178911	1978	1978	1978	1978	0
41	20250318	182600	160178911	1978	1978	1978	1978	0
42	20250318	182500	160178911	1978	1978	1978	1978	0
43	20250318	182400	160178911	1978	1978	1978	1978	0
44	20250318	182300	160178911	1978	1978	1978	1978	0
45	20250318	182200	160178911	1978	1978	1978	1978	0
46	20250318	182100	160178911	1978	1978	1978	1978	0
47	20250318	182000	160178911	1978	1978	1978	1978	0
48	20250318	181900	160178911	1978	1978	1978	1978	0
49	20250318	181800	160178911	1978	1978	1978	1978	0
50	20250318	181700	160178911	1978	1978	1978	1978	0
51	20250318	181600	160178911	1978	1978	1978	1978	0
52	20250318	181500	160178911	1978	1978	1978	1978	0
53	20250318	181400	160178911	1978	1978	1978	1978	0
54	20250318	181300	160178911	1978	1978	1978	1978	0
55	20250318	181200	160178911	1978	1978	1978	1978	0
56	20250318	181100	160178911	1978	1978	1978	1978	0
57	20250318	181000	160178911	1978	1978	1978	1978	0
58	20250318	180900	160178911	1978	1978	1978	1978	0
59	20250318	180800	160178911	1978	1978	1978	1978	0
60	20250318	180700	160178911	1978	1978	1978	1978	0
61	20250318	180600	160178911	1978	1978	1978	1978	0
62	20250318	180500	160178911	1978	1978	1978	1978	1095
63	20250318	180400	160178911	1978	1978	1978	1978	0
64	20250318	180300	160178911	1978	1978	1978	1978	0
65	20250318	180200	160178911	1978	1978	1978	1978	0
66	20250318	180100	160178911	1978	1978	1978	1978	0
67	20250318	180000	160178911	1978	1978	1978	1978	0
68	20250318	175900	160178911	1978	1978	1978	1978	0
69	20250318	175800	160178911	1978	1978	1978	1978	0
70	20250318	175700	160178911	1978	1978	1978	1978	0
71	20250318	175600	160178911	1978	1978	1978	1978	0
72	20250318	175500	160178911	1978	1978	1978	1978	0
73	20250318	175400	160178911	1978	1978	1978	1978	0
74	20250318	175300	160178911	1978	1978	1978	1978	0
75	20250318	175200	160178911	1978	1978	1978	1978	0
76	20250318	175100	160178911	1978	1978	1978	1978	0
77	20250318	175000	160178911	1978	1978	1978	1978	0
78	20250318	174900	160178911	1978	1978	1978	1978	0
79	20250318	174800	160178911	1978	1978	1978	1978	0
80	20250318	174700	160178911	1978	1978	1978	1978	0
81	20250318	174600	160178911	1978	1978	1978	1978	0
82	20250318	174500	160178911	1978	1978	1978	1978	0
83	20250318	174400	160178911	1978	1978	1978	1978	0
84	20250318	174300	160178911	1978	1978	1978	1978	0
85	20250318	174200	160178911	1978	1978	1978	1978	0
86	20250318	174100	160178911	1978	1978	1978	1978	0
87	20250318	174000	160178911	1978	1978	1978	1978	0
88	20250318	173900	160178911	1978	1978	1978	1978	0
89	20250318	173800	160178911	1978	1978	1978	1978	0
90	20250318	173700	160178911	1978	1978	1978	1978	0
91	20250318	173600	160178911	1978	1978	1978	1978	0
92	20250318	173500	160178911	1978	1978	1978	1978	1095
93	20250318	173400	160178911	1978	1978	1978	1978	0
94	20250318	173300	160178911	1978	1978	1978	1978	0
95	20250318	173200	160178911	1978	1978	1978	1978	0
96	20250318	173100	160178911	1978	1978	1978	1978	0
97	20250318	173000	160178911	1978	1978	1978	1978	0
98	20250318	172900	160178911	1978	1978	1978	1978	0
99	20250318	172800	160178911	1978	1978	1978	1978	0
100	20250318	172700	160178911	1978	1978	1978	1978	0
101	20250318	172600	160178911	1978	1978	1978	1978	0
102	20250318	172500	160178911	1978	1978	1978	1978	0
103	20250318	172400	160178911	1978	1978	1978	1978	0
104	20250318	172300	160178911	1978	1978	1978	1978	0
105	20250318	172200	160178911	1978	1978	1978	1978	0
106	20250318	172100	160178911	1978	1978	1978	1978	0
107	20250318	172000	160178911	1978	1978	1978	1978	0
108	20250318	171900	160178911	1978	1978	1978	1978	0
109	20250318	171800	160178911	1978	1978	1978	1978	0
110	20250318	171700	160178911	1978	1978	1978	1978	0
111	20250318	171600	160178911	1978	1978	1978	1978	0
112	20250318	171500	160178911	1978	1978	1978	1978	0
113	20250318	171400	160178911	1978	1978	1978	1978	0
114	20250318	171300	160178911	1978	1978	1978	1978	0
115	20250318	171200	160178911	1978	1978	1978	1978	0
116	20250318	171100	160178911	1978	1978	1978	1978	0
117	20250318	171000	160178911	1978	1978	1978	1978	0
118	20250318	170900	160178911	1978	1978	1978	1978	0
119	20250318	170800	160178911	1978	1978	1978	1978	0
120	20250318	170700	160178911	1978	1978	1978	1978	0
121	20250318	170600	160178911	1978	1978	1978	1978	0
122	20250318	170500	160178911	1978	1978	1978	1978	1095
123	20250318	170400	160178911	1978	1978	1978	1978	0
124	20250318	170300	160178911	1978	1978	1978	1978	0
125	20250318	170200	160178911	1978	1978	1978	1978	0
126	20250318	170100	160178911	1978	1978	1978	1978	0
127	20250318	170000	160178911	1978	1978	1978	1978	0
128	20250318	165900	160178911	1978	1978	1978	1978	0
129	20250318	165800	160178911	1978	1978	1978	1978	0
130	20250318	165700	160178911	1978	1978	1978	1978	0
131	20250318	165600	160178911	1978	1978	1978	1978	0
132	20250318	165500	160178911	1978	1978	1978	1978	0
133	20250318	165400	160178911	1978	1978	1978	1978	0
134	20250318	165300	160178911	1978	1978	1978	1978	0
135	20250318	165200	160178911	1978	1978	1978	1978	0
136	20250318	165100	160178911	1978	1978	1978	1978	0
137	20250318	165000	160178911	1978	1978	1978	1978	0
138	20250318	164900	160178911	1978	1978	1978	1978	0
139	20250318	164800	160178911	1978	1978	1978	1978	0
140	20250318	164700	160178911	1978	1978	1978	1978	0
141	20250318	164600	160178911	1978	1978	1978	1978	0
142	20250318	164500	160178911	1978	1978	1978	1978	0
143	20250318	164400	160178911	1978	1978	1978	1978	0
144	20250318	164300	160178911	1978	1978	1978	1978	0
145	20250318	164200	160178911	1978	1978	1978	1978	0
146	20250318	164100	160178911	1978	1978	1978	1978	0
147	20250318	164000	160178911	1978	1978	1978	1978	0
148	20250318	163900	160178911	1978	1978	1978	1978	0
149	20250318	163800	160178911	1978	1978	1978	1978	0
150	20250318	163700	160178911	1978	1978	1978	1978	0
151	20250318	163600	160178911	1978	1978	1978	1978	0
152	20250318	163500	160178911	1978	1978	1978	1978	1095
153	20250318	163400	160178911	1978	1978	1978	1978	0
154	20250318	163300	160178911	1978	1978	1978	1978	0
155	20250318	163200	160178911	1978	1978	1978	1978	0
156	20250318	163100	160178911	1978	1978	1978	1978	0
157	20250318	163000	160178911	1978	1978	1978	1978	0
158	20250318	162900	160178911	1978	1978	1978	1978	0
159	20250318	162800	160178911	1978	1978	1978	1978	0
160	20250318	162700	160178911	1978	1978	1978	1978	0
161	20250318	162600	160178911	1978	1978	1978	1978	0
162	20250318	162500	160178911	1978	1978	1978	1978	0
163	20250318	162400	160178911	1978	1978	1978	1978	0
164	20250318	162300	160178911	1978	1978	1978	1978	0
165	20250318	162200	160178911	1978	1978	1978	1978	0
166	20250318	162100	160178911	1978	1978	1978	1978	0
167	20250318	162000	160178911	1978	1978	1978	1978	0
168	20250318	161900	160178911	1978	1978	1978	1978	0
169	20250318	161800	160178911	1978	1978	1978	1978	0
170	20250318	161700	160178911	1978	1978	1978	1978	0
171	20250318	161600	160178911	1978	1978	1978	1978	0
172	20250318	161500	160178911	1978	1978	1978	1978	0
173	20250318	161400	160178911	1978	1978	1978	1978	0
174	20250318	161300	160178911	1978	1978	1978	1978	0
175	20250318	161200	160178911	1978	1978	1978	1978	0
176	20250318	161100	160178911	1978	1978	1978	1978	0
177	20250318	161000	160178911	1978	1978	1978	1978	0
178	20250318	160900	160178911	1978	1978	1978	1978	0
179	20250318	160800	160178911	1978	1978	1978	1978	0
180	20250318	160700	160178911	1978	1978	1978	1978	0
181	20250318	160600	160178911	1978	1978	1978	1978	0
182	20250318	160500	160178911	1978	1978	1978	1978	1095
183	20250318	160400	160178911	1978	1978	1978	1978	0
184	20250318	160300	160178911	1978	1978	1978	1978	0
185	20250318	160200	160178911	1978	1978	1978	1978	0
186	20250318	160100	160178911	1978	1978	1978	1978	0
187	20250318	160000	160178911	1978	1978	1978	1978	0
188	20250318	155900	160178911	1978	1978	1978	1978	0
189	20250318	155800	160178911	1978	1978	1978	1978	0
190	20250318	155700	160178911	1978	1978	1978	1978	0
191	20250318	155600	160178911	1978	1978	1978	1978	0
192	20250318	155500	160178911	1978	1978	1978	1978	0
193	20250318	155400	160178911	1978	1978	1978	1978	0
194	20250318	155300	160178911	1978	1978	1978	1978	0
195	20250318	155200	160178911	1978	1978	1978	1978	0
196	20250318	155100	160178911	1978	1978	1978	1978	0
197	20250318	155000	160178911	1978	1978	1978	1978	0
198	20250318	154900	160178911	1978	1978	1978	1978	0
199	20250318	154800	160178911	1978	1978	1978	1978	0
200	20250318	154700	160178911	1978	1978	1978	1978	0
201	20250318	154600	160178911	1978	1978	1978	1978	0
202	20250318	154500	160178911	1978	1978	1978	1978	0
203	20250318	154400	160178911	1978	1978	1978	1978	0
204	20250318	154300	160178911	1978	1978	1978	1978	0
205	20250318	154200	160178911	1978	1978	1978	1978	0
206	20250318	154100	160178911	1978	1978	1978	1978	0
207	20250318	154000	160178911	1978	1978	1978	1978	0
208	20250318	153900	160178911	1978	1978	1978	1978	0
209	20250318	153800	160178911	1978	1978	1978	1978	0
210	20250318	153700	160178911	1978	1978	1978	1978	0
211	20250318	153600	160178911	1978	1978	1978	1978	0
212	20250318	153500	160178911	1978	1978	1978	1978	1095
213	20250318	153400	160178911	1978	1978	1978	1978	0
214	20250318	153300	160178911	1978	1978	1978	1978	0
215	20250318	153200	160178911	1978	1978	1978	1978	0
216	20250318	153100	160178911	1978	1978	1978	1978	0
217	20250318	153000	160178911	1978	1978	1978	1978	1095
218	20250318	152900	158013001	1978	1978	1978	1978	0
219	20250318	152800	158013001	1978	1978	1978	1978	0
220	20250318	152700	158013001	1978	1978	1978	1978	0
221	20250318	152600	158013001	1978	1978	1978	1978	0
222	20250318	152500	158013001	1978	1978	1978	1978	0
223	20250318	152400	158013001	1978	1978	1978	1978	0
224	20250318	152300	158013001	1978	1978	1978	1978	0
225	20250318	152200	158013001	1978	1978	1978	1978	0
226	20250318	152100	158013001	1978	1978	1978	1978	0
227	20250318	152000	158013001	1978	1978	1978	1978	0
228	20250318	151900	158013001	1978	1976	1978	1974	150
229	20250318	151800	157716803	1975	1975	1975	1975	10
230	20250318	151700	157697053	1976	1975	1976	1974	451
231	20250318	151600	156806627	1976	1976	1976	1976	150
232	20250318	151500	156510227	1976	1976	1976	1976	0
233	20250318	151400	156510227	1976	1976	1976	1976	0
234	20250318	151300	156510227	1976	1976	1976	1976	0
235	20250318	151200	156510227	1976	1974	1976	1974	619
236	20250318	151100	155288319	1976	1976	1976	1976	1
237	20250318	151000	155286343	1974	1974	1974	1974	484
238	20250318	150900	154330927	1976	1976	1976	1976	1
239	20250318	150800	154328951	1974	1974	1974	1974	0
240	20250318	150700	154328951	1974	1974	1974	1974	0
241	20250318	150600	154328951	1974	1974	1974	1974	486
242	20250318	150500	153369587	1975	1975	1975	1975	50
243	20250318	150400	153270837	1975	1975	1975	1975	0
244	20250318	150300	153270837	1975	1975	1975	1975	0
245	20250318	150200	153270837	1975	1975	1975	1975	0
246	20250318	150100	153270837	1975	1975	1975	1975	0
247	20250318	150000	153270837	1975	1975	1975	1975	19
248	20250318	145900	153233312	1974	1974	1974	1974	0
249	20250318	145800	153233312	1974	1975	1975	1974	1000
250	20250318	145700	151259302	1975	1975	1975	1975	0
251	20250318	145600	151259302	1975	1977	1977	1975	276
252	20250318	145500	150714200	1975	1975	1975	1975	0
253	20250318	145400	150714200	1975	1975	1975	1975	0
254	20250318	145300	150714200	1975	1975	1975	1975	25
255	20250318	145200	150664825	1975	1975	1975	1975	0
256	20250318	145100	150664825	1975	1975	1975	1975	0
257	20250318	145000	150664825	1975	1975	1975	1975	187
258	20250318	144900	150295500	1974	1976	1976	1974	1944
259	20250318	144800	146457651	1977	1977	1977	1977	0
260	20250318	144700	146457651	1977	1977	1977	1977	0
261	20250318	144600	146457651	1977	1977	1977	1977	0
262	20250318	144500	146457651	1977	1977	1977	1977	0
263	20250318	144400	146457651	1977	1977	1977	1977	0
264	20250318	144300	146457651	1977	1977	1977	1977	0
265	20250318	144200	146457651	1977	1977	1977	1977	0
266	20250318	144100	146457651	1977	1977	1977	1977	0
267	20250318	144000	146457651	1977	1977	1977	1977	1
268	20250318	143900	146455674	1975	1975	1975	1975	0
269	20250318	143800	146455674	1975	1975	1975	1975	191
270	20250318	143700	146078449	1975	1975	1975	1975	0
271	20250318	143600	146078449	1975	1975	1975	1975	548
272	20250318	143500	144996149	1978	1978	1978	1978	0
273	20250318	143400	144996149	1978	1978	1978	1978	0
274	20250318	143300	144996149	1978	1978	1978	1978	1
275	20250318	143200	144994171	1975	1975	1975	1975	5000
276	20250318	143100	135119171	1976	1976	1976	1976	287
277	20250318	143000	134552059	1977	1977	1977	1977	0
278	20250318	142900	134552059	1977	1977	1977	1977	0
279	20250318	142800	134552059	1977	1977	1977	1977	0
280	20250318	142700	134552059	1977	1977	1977	1977	0
281	20250318	142600	134552059	1977	1977	1977	1977	141
282	20250318	142500	134273302	1979	1979	1979	1979	0
283	20250318	142400	134273302	1979	1979	1979	1979	0
284	20250318	142300	134273302	1979	1979	1979	1979	0
285	20250318	142200	134273302	1979	1979	1979	1979	0
286	20250318	142100	134273302	1979	1979	1979	1979	0
287	20250318	142000	134273302	1979	1979	1979	1979	1
288	20250318	141900	134271323	1979	1979	1979	1979	1
289	20250318	141800	134269344	1979	1979	1979	1979	0
290	20250318	141700	134269344	1979	1979	1979	1979	0
291	20250318	141600	134269344	1979	1979	1979	1979	30
292	20250318	141500	134209974	1979	1979	1979	1979	0
293	20250318	141400	134209974	1979	1979	1979	1979	0
294	20250318	141300	134209974	1979	1979	1979	1979	0
295	20250318	141200	134209974	1979	1979	1979	1979	0
296	20250318	141100	134209974	1979	1979	1979	1979	0
297	20250318	141000	134209974	1979	1979	1979	1979	4
298	20250318	140900	134202058	1980	1980	1980	1980	0
299	20250318	140800	134202058	1980	1980	1980	1980	0
300	20250318	140700	134202058	1980	1980	1980	1980	0
301	20250318	140600	134202058	1980	1980	1980	1980	0
302	20250318	140500	134202058	1980	1980	1980	1980	0
303	20250318	140400	134202058	1980	1980	1980	1980	0
304	20250318	140300	134202058	1980	1980	1980	1980	0
305	20250318	140200	134202058	1980	1980	1980	1980	0
306	20250318	140100	134202058	1980	1980	1980	1980	0
307	20250318	140000	134202058	1980	1980	1980	1980	20
308	20250318	135900	134162458	1980	1980	1980	1980	0
309	20250318	135800	134162458	1980	1980	1980	1980	1
310	20250318	135700	134160478	1977	1977	1977	1977	0
311	20250318	135600	134160478	1977	1980	1980	1977	22
312	20250318	135500	134116978	1981	1981	1981	1981	0
313	20250318	135400	134116978	1981	1981	1981	1981	0
314	20250318	135300	134116978	1981	1981	1981	1981	0
315	20250318	135200	134116978	1981	1981	1981	1981	0
316	20250318	135100	134116978	1981	1981	1981	1981	0
317	20250318	135000	134116978	1981	1981	1981	1981	0
318	20250318	134900	134116978	1981	1981	1981	1981	0
319	20250318	134800	134116978	1981	1981	1981	1981	1
320	20250318	134700	134114997	1976	1976	1976	1976	0
321	20250318	134600	134114997	1976	1976	1976	1976	0
322	20250318	134500	134114997	1976	1976	1976	1976	0
323	20250318	134400	134114997	1976	1976	1976	1976	0
324	20250318	134300	134114997	1976	1976	1976	1976	0
325	20250318	134200	134114997	1976	1976	1976	1976	0
326	20250318	134100	134114997	1976	1981	1981	1976	14177
327	20250318	134000	106084919	1982	1982	1982	1982	0
328	20250318	133900	106084919	1982	1982	1982	1982	0
329	20250318	133800	106084919	1982	1982	1982	1982	100
330	20250318	133700	105886719	1982	1982	1982	1982	0
331	20250318	133600	105886719	1982	1982	1982	1982	1
332	20250318	133500	105884737	1982	1982	1982	1982	0
333	20250318	133400	105884737	1982	1982	1982	1982	0
334	20250318	133300	105884737	1982	1982	1982	1982	0
335	20250318	133200	105884737	1982	1982	1982	1982	0
336	20250318	133100	105884737	1982	1982	1982	1982	0
337	20250318	133000	105884737	1982	1982	1982	1982	0
338	20250318	132900	105884737	1982	1982	1982	1982	0
339	20250318	132800	105884737	1982	1982	1982	1982	0
340	20250318	132700	105884737	1982	1982	1982	1982	0
341	20250318	132600	105884737	1982	1982	1982	1982	300
342	20250318	132500	105290137	1981	1981	1981	1981	0
343	20250318	132400	105290137	1981	1981	1981	1981	0
344	20250318	132300	105290137	1981	1981	1981	1981	0
345	20250318	132200	105290137	1981	1981	1981	1981	278
346	20250318	132100	104739419	1980	1980	1980	1980	0
347	20250318	132000	104739419	1980	1980	1980	1980	250
348	20250318	131900	104244419	1980	1980	1980	1980	0
349	20250318	131800	104244419	1980	1980	1980	1980	0
350	20250318	131700	104244419	1980	1980	1980	1980	0
351	20250318	131600	104244419	1980	1980	1980	1980	0
352	20250318	131500	104244419	1980	1980	1980	1980	0
353	20250318	131400	104244419	1980	1980	1980	1980	299
354	20250318	131300	103652399	1980	1980	1980	1980	50
355	20250318	131200	103553399	1979	1979	1979	1979	50
356	20250318	131100	103454449	1979	1979	1979	1979	100
357	20250318	131000	103256549	1980	1980	1980	1980	5
358	20250318	130900	103246649	1979	1979	1979	1979	0
359	20250318	130800	103246649	1979	1980	1980	1979	1359
360	20250318	130700	100557182	1980	1980	1980	1980	960
361	20250318	130600	98656382	1982	1982	1982	1982	0
362	20250318	130500	98656382	1982	1982	1982	1982	0
363	20250318	130400	98656382	1982	1982	1982	1982	0
364	20250318	130300	98656382	1982	1982	1982	1982	0
365	20250318	130200	98656382	1982	1982	1982	1982	0
366	20250318	130100	98656382	1982	1982	1982	1982	0
367	20250318	130000	98656382	1982	1982	1982	1982	0
368	20250318	125900	98656382	1982	1982	1982	1982	1
369	20250318	125800	98654400	1980	1980	1980	1980	0
370	20250318	125700	98654400	1980	1980	1980	1980	0
371	20250318	125600	98654400	1980	1980	1980	1980	0
372	20250318	125500	98654400	1980	1980	1980	1980	1000
373	20250318	125400	96674400	1980	1981	1981	1980	1000
374	20250318	125300	94694018	1982	1982	1982	1982	0
375	20250318	125200	94694018	1982	1982	1982	1982	84
376	20250318	125100	94527530	1982	1982	1982	1982	0
377	20250318	125000	94527530	1982	1982	1982	1982	0
378	20250318	124900	94527530	1982	1982	1982	1982	0
379	20250318	124800	94527530	1982	1982	1982	1982	15
380	20250318	124700	94497800	1982	1982	1982	1982	0
381	20250318	124600	94497800	1982	1982	1982	1982	0
382	20250318	124500	94497800	1982	1982	1982	1982	0
383	20250318	124400	94497800	1982	1982	1982	1982	0
384	20250318	124300	94497800	1982	1982	1982	1982	10
385	20250318	124200	94477980	1982	1982	1982	1982	0
386	20250318	124100	94477980	1982	1981	1982	1981	350
387	20250318	124000	93784330	1981	1981	1981	1981	0
388	20250318	123900	93784330	1981	1981	1981	1981	0
389	20250318	123800	93784330	1981	1981	1981	1981	320
390	20250318	123700	93150410	1981	1981	1981	1981	70
391	20250318	123600	93011740	1981	1981	1981	1981	0
392	20250318	123500	93011740	1981	1980	1981	1980	419
393	20250318	123400	92182119	1980	1980	1980	1980	2
394	20250318	123300	92178159	1980	1980	1980	1980	0
395	20250318	123200	92178159	1980	1980	1980	1980	0
396	20250318	123100	92178159	1980	1980	1980	1980	100
397	20250318	123000	91980159	1979	1979	1979	1979	0
398	20250318	122900	91980159	1979	1980	1980	1979	3552
399	20250318	122800	84949898	1980	1980	1980	1980	0
400	20250318	122700	84949898	1980	1980	1980	1980	0
401	20250318	122600	84949898	1980	1980	1980	1980	0
402	20250318	122500	84949898	1980	1980	1980	1980	339
403	20250318	122400	84278678	1980	1980	1980	1980	50
404	20250318	122300	84179678	1981	1981	1981	1981	1
405	20250318	122200	84177697	1980	1980	1980	1980	0
406	20250318	122100	84177697	1980	1981	1981	1980	100
407	20250318	122000	83979674	1983	1983	1983	1983	0
408	20250318	121900	83979674	1983	1983	1983	1983	0
409	20250318	121800	83979674	1983	1983	1983	1983	0
410	20250318	121700	83979674	1983	1983	1983	1983	0
411	20250318	121600	83979674	1983	1983	1983	1983	0
412	20250318	121500	83979674	1983	1983	1983	1983	0
413	20250318	121400	83979674	1983	1983	1983	1983	0
414	20250318	121300	83979674	1983	1983	1983	1983	0
415	20250318	121200	83979674	1983	1983	1983	1983	0
416	20250318	121100	83979674	1983	1983	1983	1983	0
417	20250318	121000	83979674	1983	1981	1983	1980	306
418	20250318	120900	83373774	1982	1982	1982	1982	593
419	20250318	120800	82198448	1984	1984	1984	1984	0
420	20250318	120700	82198448	1984	1984	1984	1984	0
421	20250318	120600	82198448	1984	1984	1984	1984	0
422	20250318	120500	82198448	1984	1984	1984	1984	8
423	20250318	120400	82182576	1984	1984	1984	1984	0
424	20250318	120300	82182576	1984	1984	1984	1984	0
425	20250318	120200	82182576	1984	1984	1984	1984	0
426	20250318	120100	82182576	1984	1984	1984	1984	0
427	20250318	120000	82182576	1984	1984	1984	1984	0
428	20250318	115900	82182576	1984	1984	1984	1984	0
429	20250318	115800	82182576	1984	1984	1984	1984	0
430	20250318	115700	82182576	1984	1984	1984	1984	0
431	20250318	115600	82182576	1984	1984	1984	1984	0
432	20250318	115500	82182576	1984	1984	1984	1984	0
433	20250318	115400	82182576	1984	1984	1984	1984	0
434	20250318	115300	82182576	1984	1984	1984	1984	0
435	20250318	115200	82182576	1984	1984	1984	1984	0
436	20250318	115100	82182576	1984	1984	1984	1984	0
437	20250318	115000	82182576	1984	1984	1984	1984	2
438	20250318	114900	82178608	1984	1984	1984	1984	9
439	20250318	114800	82160752	1984	1984	1984	1984	0
440	20250318	114700	82160752	1984	1984	1984	1984	1
441	20250318	114600	82158768	1984	1979	1984	1979	38
442	20250318	114500	82083549	1979	1979	1979	1979	0
443	20250318	114400	82083549	1979	1979	1979	1979	300
444	20250318	114300	81489849	1979	1979	1979	1979	0
445	20250318	114200	81489849	1979	1979	1979	1979	0
446	20250318	114100	81489849	1979	1979	1979	1979	0
447	20250318	114000	81489849	1979	1979	1979	1979	0
448	20250318	113900	81489849	1979	1979	1979	1979	0
449	20250318	113800	81489849	1979	1979	1979	1979	0
450	20250318	113700	81489849	1979	1979	1979	1979	0
451	20250318	113600	81489849	1979	1979	1979	1979	0
452	20250318	113500	81489849	1979	1979	1979	1979	0
453	20250318	113400	81489849	1979	1979	1979	1979	0
454	20250318	113300	81489849	1979	1979	1979	1979	0
455	20250318	113200	81489849	1979	1979	1979	1979	0
456	20250318	113100	81489849	1979	1979	1979	1979	1
457	20250318	113000	81487870	1980	1980	1980	1980	0
458	20250318	112900	81487870	1980	1980	1980	1980	1
459	20250318	112800	81485890	1980	1980	1980	1980	1
460	20250318	112700	81483910	1984	1984	1984	1984	0
461	20250318	112600	81483910	1984	1984	1984	1984	10
462	20250318	112500	81464070	1984	1984	1984	1984	0
463	20250318	112400	81464070	1984	1984	1984	1984	4
464	20250318	112300	81456134	1985	1985	1985	1985	0
465	20250318	112200	81456134	1985	1985	1985	1985	0
466	20250318	112100	81456134	1985	1985	1985	1985	0
467	20250318	112000	81456134	1985	1985	1985	1985	0
468	20250318	111900	81456134	1985	1985	1985	1985	2
469	20250318	111800	81452164	1985	1985	1985	1985	0
470	20250318	111700	81452164	1985	1985	1985	1985	0
471	20250318	111600	81452164	1985	1985	1985	1985	0
472	20250318	111500	81452164	1985	1985	1985	1985	0
473	20250318	111400	81452164	1985	1985	1985	1985	0
474	20250318	111300	81452164	1985	1985	1985	1985	1
475	20250318	111200	81450179	1978	1978	1978	1978	37
476	20250318	111100	81376993	1985	1985	1985	1985	0
477	20250318	111000	81376993	1985	1978	1985	1978	12
478	20250318	110900	81353222	1978	1978	1978	1978	0
479	20250318	110800	81353222	1978	1978	1978	1978	1
480	20250318	110700	81351244	1977	1977	1977	1977	0
481	20250318	110600	81351244	1977	1977	1977	1977	0
482	20250318	110500	81351244	1977	1977	1977	1977	100
483	20250318	110400	81153544	1978	1978	1978	1978	10
484	20250318	110300	81133764	1978	1978	1978	1978	446
485	20250318	110200	80251576	1976	1976	1976	1976	0
486	20250318	110100	80251576	1976	1976	1976	1976	0
487	20250318	110000	80251576	1976	1976	1976	1976	0
488	20250318	105900	80251576	1976	1976	1976	1976	0
489	20250318	105800	80251576	1976	1977	1977	1976	7576
490	20250318	105700	65276313	1978	1978	1978	1978	0
491	20250318	105600	65276313	1978	1978	1978	1978	1576
492	20250318	105500	62158985	1978	1983	1983	1978	3683
493	20250318	105400	54873404	1980	1980	1980	1980	93
494	20250318	105300	54689264	1980	1980	1980	1980	1112
495	20250318	105200	52487504	1985	1985	1985	1985	0
496	20250318	105100	52487504	1985	1985	1985	1985	0
497	20250318	105000	52487504	1985	1985	1985	1985	0
498	20250318	104900	52487504	1985	1985	1985	1985	0
499	20250318	104800	52487504	1985	1985	1985	1985	0
500	20250318	104700	52487504	1985	1985	1985	1985	0
501	20250318	104600	52487504	1985	1985	1985	1985	0
502	20250318	104500	52487504	1985	1985	1985	1985	10
503	20250318	104400	52467654	1986	1986	1986	1986	0
504	20250318	104300	52467654	1986	1986	1986	1986	1
505	20250318	104200	52465668	1985	1986	1986	1978	7200
506	20250318	104100	38182450	1986	1986	1986	1986	0
507	20250318	104000	38182450	1986	1986	1986	1986	1
508	20250318	103900	38180464	1985	1985	1985	1985	1000
509	20250318	103800	36195464	1985	1985	1985	1985	639
510	20250318	103700	34927049	1985	1985	1985	1985	1000
511	20250318	103600	32942049	1985	1985	1985	1985	1000
512	20250318	103500	30957049	1985	1985	1985	1985	0
513	20250318	103400	30957049	1985	1985	1985	1985	1
514	20250318	103300	30955064	1984	1984	1984	1984	1595
515	20250318	103200	27790584	1984	1984	1984	1984	1000
516	20250318	103100	25806584	1984	1984	1984	1984	0
517	20250318	103000	25806584	1984	1984	1984	1984	0
518	20250318	102900	25806584	1984	1984	1984	1984	0
519	20250318	102800	25806584	1984	1984	1984	1984	0
520	20250318	102700	25806584	1984	1984	1984	1984	0
521	20250318	102600	25806584	1984	1984	1984	1984	0
522	20250318	102500	25806584	1984	1984	1984	1984	0
523	20250318	102400	25806584	1984	1984	1984	1984	0
524	20250318	102300	25806584	1984	1984	1984	1984	0
525	20250318	102200	25806584	1984	1984	1984	1984	0
526	20250318	102100	25806584	1984	1984	1984	1984	0
527	20250318	102000	25806584	1984	1984	1984	1984	0
528	20250318	101900	25806584	1984	1984	1984	1984	0
529	20250318	101800	25806584	1984	1984	1984	1984	0
530	20250318	101700	25806584	1984	1984	1984	1984	0
531	20250318	101600	25806584	1984	1984	1984	1984	0
532	20250318	101500	25806584	1984	1984	1984	1984	1
533	20250318	101400	25804600	1984	1984	1984	1984	0
534	20250318	101300	25804600	1984	1984	1984	1984	3
535	20250318	101200	25798648	1984	1984	1984	1984	1
536	20250318	101100	25796664	1984	1984	1984	1984	0
537	20250318	101000	25796664	1984	1986	1986	1981	110
538	20250318	100900	25578467	1989	1989	1989	1989	1
539	20250318	100800	25576478	1989	1989	1989	1989	10
540	20250318	100700	25556588	1989	1989	1989	1989	1
541	20250318	100600	25554599	1985	1985	1985	1985	0
542	20250318	100500	25554599	1985	1985	1985	1985	2000
543	20250318	100400	21584599	1985	1985	1985	1985	26
544	20250318	100300	21532989	1985	1985	1985	1985	2
545	20250318	100200	21529019	1985	1981	1985	1981	11
546	20250318	100100	21507220	1985	1985	1985	1985	2
547	20250318	100000	21503250	1985	1985	1985	1985	1
548	20250318	095900	21501265	1984	1984	1984	1984	60
549	20250318	095800	21382225	1984	1984	1984	1984	0
550	20250318	095700	21382225	1984	1984	1984	1984	0
551	20250318	095600	21382225	1984	1978	1984	1978	4
552	20250318	095500	21374307	1984	1984	1984	1984	5
553	20250318	095400	21364387	1984	1984	1984	1984	10
554	20250318	095300	21344547	1984	1984	1984	1984	6
555	20250318	095200	21332643	1984	1978	1984	1977	555
556	20250318	095100	20234851	1978	1979	1979	1978	799
557	20250318	095000	18654258	1981	1981	1981	1981	10
558	20250318	094900	18634448	1981	1981	1981	1981	13
559	20250318	094800	18608695	1981	1981	1981	1979	248
560	20250318	094700	18117887	1981	1981	1981	1981	8
561	20250318	094600	18102039	1981	1982	1982	1981	1050
562	20250318	094500	16021986	1982	1982	1982	1982	1304
563	20250318	094400	13437458	1982	1982	1982	1982	4
564	20250318	094300	13429530	1982	1981	1982	1981	2
565	20250318	094200	13425567	1981	1982	1982	1981	31
566	20250318	094100	13364127	1982	1982	1982	1982	6
567	20250318	094000	13352235	1982	1982	1982	1982	14
568	20250318	093900	13324487	1982	1982	1982	1982	513
569	20250318	093800	12307721	1982	1984	1984	1981	5
570	20250318	093700	12297806	1984	1984	1984	1984	17
571	20250318	093600	12264078	1984	1984	1984	1984	514
572	20250318	093500	11244302	1984	1984	1984	1984	75
573	20250318	093400	11095502	1984	1984	1984	1984	215
574	20250318	093300	10668942	1984	1984	1984	1984	13
575	20250318	093200	10643150	1984	1984	1984	1984	1
576	20250318	093100	10641166	1984	1984	1984	1984	8
577	20250318	093000	10625294	1984	1984	1984	1981	26
578	20250318	092900	10573731	1984	1981	1984	1981	22
579	20250318	092800	10530134	1981	1984	1984	1981	28
580	20250318	092700	10474651	1984	1981	1984	1981	5
581	20250318	092600	10464743	1981	1981	1981	1981	11
582	20250318	092500	10442952	1984	1984	1984	1984	0
583	20250318	092400	10442952	1984	1984	1984	1983	1012
584	20250318	092300	8435145	1984	1984	1984	1983	11
585	20250318	092200	8413322	1984	1984	1984	1984	52
586	20250318	092100	8310154	1984	1984	1984	1984	59
587	20250318	092000	8193098	1984	1984	1984	1984	4
588	20250318	091900	8185162	1978	1978	1978	1978	3
589	20250318	091800	8179228	1978	1978	1978	1978	4
590	20250318	091700	8171316	1985	1985	1985	1985	0
591	20250318	091600	8171316	1985	1985	1985	1985	1
592	20250318	091500	8169331	1977	1979	1979	1976	536
593	20250318	091400	7109497	1990	1990	1990	1990	5
594	20250318	091300	7099547	1979	1979	1979	1979	1
595	20250318	091200	7097568	1990	1990	1990	1990	9
596	20250318	091100	7079658	1990	1991	1991	1978	8
597	20250318	091000	7063744	1991	1991	1991	1991	29
598	20250318	090900	7006005	1991	1983	1991	1983	82
599	20250318	090800	6843207	1983	1976	1983	1976	937
600	20250318	090700	4991220	1976	1978	1978	1976	137
601	20250318	090600	4720373	1977	1980	1980	1977	1008
602	20250318	090500	2726723	1983	1983	1983	1983	33
603	20250318	090400	2661284	1983	1983	1983	1983	10
604	20250318	090300	2641454	1983	1981	1983	1978	576
605	20250318	090200	1500971	1983	1985	1992	1983	267
606	20250318	090100	971438	1992	1986	1992	1986	202
607	20250318	090000	569710	1986	1985	1986	1985	287