KissMeData/017550/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	190500	144877237	1969	1969	1969	1969	3125
3	20250313	190400	144877237	1969	1969	1969	1969	0
4	20250313	190300	144877237	1969	1969	1969	1969	0
5	20250313	190200	144877237	1969	1969	1969	1969	0
6	20250313	190100	144877237	1969	1969	1969	1969	0
7	20250313	190000	144877237	1969	1969	1969	1969	0
8	20250313	185900	144877237	1969	1969	1969	1969	0
9	20250313	185800	144877237	1969	1969	1969	1969	0
10	20250313	185700	144877237	1969	1969	1969	1969	0
11	20250313	185600	144877237	1969	1969	1969	1969	0
12	20250313	185500	144877237	1969	1969	1969	1969	0
13	20250313	185400	144877237	1969	1969	1969	1969	0
14	20250313	185300	144877237	1969	1969	1969	1969	0
15	20250313	185200	144877237	1969	1969	1969	1969	0
16	20250313	185100	144877237	1969	1969	1969	1969	0
17	20250313	185000	144877237	1969	1969	1969	1969	0
18	20250313	184900	144877237	1969	1969	1969	1969	0
19	20250313	184800	144877237	1969	1969	1969	1969	0
20	20250313	184700	144877237	1969	1969	1969	1969	0
21	20250313	184600	144877237	1969	1969	1969	1969	0
22	20250313	184500	144877237	1969	1969	1969	1969	0
23	20250313	184400	144877237	1969	1969	1969	1969	0
24	20250313	184300	144877237	1969	1969	1969	1969	0
25	20250313	184200	144877237	1969	1969	1969	1969	0
26	20250313	184100	144877237	1969	1969	1969	1969	0
27	20250313	184000	144877237	1969	1969	1969	1969	0
28	20250313	183900	144877237	1969	1969	1969	1969	0
29	20250313	183800	144877237	1969	1969	1969	1969	0
30	20250313	183700	144877237	1969	1969	1969	1969	0
31	20250313	183600	144877237	1969	1969	1969	1969	0
32	20250313	183500	144877237	1969	1969	1969	1969	3125
33	20250313	183400	144877237	1969	1969	1969	1969	0
34	20250313	183300	144877237	1969	1969	1969	1969	0
35	20250313	183200	144877237	1969	1969	1969	1969	0
36	20250313	183100	144877237	1969	1969	1969	1969	0
37	20250313	183000	144877237	1969	1969	1969	1969	0
38	20250313	182900	144877237	1969	1969	1969	1969	0
39	20250313	182800	144877237	1969	1969	1969	1969	0
40	20250313	182700	144877237	1969	1969	1969	1969	0
41	20250313	182600	144877237	1969	1969	1969	1969	0
42	20250313	182500	144877237	1969	1969	1969	1969	0
43	20250313	182400	144877237	1969	1969	1969	1969	0
44	20250313	182300	144877237	1969	1969	1969	1969	0
45	20250313	182200	144877237	1969	1969	1969	1969	0
46	20250313	182100	144877237	1969	1969	1969	1969	0
47	20250313	182000	144877237	1969	1969	1969	1969	0
48	20250313	181900	144877237	1969	1969	1969	1969	0
49	20250313	181800	144877237	1969	1969	1969	1969	0
50	20250313	181700	144877237	1969	1969	1969	1969	0
51	20250313	181600	144877237	1969	1969	1969	1969	0
52	20250313	181500	144877237	1969	1969	1969	1969	0
53	20250313	181400	144877237	1969	1969	1969	1969	0
54	20250313	181300	144877237	1969	1969	1969	1969	0
55	20250313	181200	144877237	1969	1969	1969	1969	0
56	20250313	181100	144877237	1969	1969	1969	1969	0
57	20250313	181000	144877237	1969	1969	1969	1969	0
58	20250313	180900	144877237	1969	1969	1969	1969	0
59	20250313	180800	144877237	1969	1969	1969	1969	0
60	20250313	180700	144877237	1969	1969	1969	1969	0
61	20250313	180600	144877237	1969	1969	1969	1969	0
62	20250313	180500	144877237	1969	1969	1969	1969	3125
63	20250313	180400	144877237	1969	1969	1969	1969	0
64	20250313	180300	144877237	1969	1969	1969	1969	0
65	20250313	180200	144877237	1969	1969	1969	1969	0
66	20250313	180100	144877237	1969	1969	1969	1969	0
67	20250313	180000	144877237	1969	1969	1969	1969	0
68	20250313	175900	144877237	1969	1969	1969	1969	0
69	20250313	175800	144877237	1969	1969	1969	1969	0
70	20250313	175700	144877237	1969	1969	1969	1969	0
71	20250313	175600	144877237	1969	1969	1969	1969	0
72	20250313	175500	144877237	1969	1969	1969	1969	0
73	20250313	175400	144877237	1969	1969	1969	1969	0
74	20250313	175300	144877237	1969	1969	1969	1969	0
75	20250313	175200	144877237	1969	1969	1969	1969	0
76	20250313	175100	144877237	1969	1969	1969	1969	0
77	20250313	175000	144877237	1969	1969	1969	1969	0
78	20250313	174900	144877237	1969	1969	1969	1969	0
79	20250313	174800	144877237	1969	1969	1969	1969	0
80	20250313	174700	144877237	1969	1969	1969	1969	0
81	20250313	174600	144877237	1969	1969	1969	1969	0
82	20250313	174500	144877237	1969	1969	1969	1969	0
83	20250313	174400	144877237	1969	1969	1969	1969	0
84	20250313	174300	144877237	1969	1969	1969	1969	0
85	20250313	174200	144877237	1969	1969	1969	1969	0
86	20250313	174100	144877237	1969	1969	1969	1969	0
87	20250313	174000	144877237	1969	1969	1969	1969	0
88	20250313	173900	144877237	1969	1969	1969	1969	0
89	20250313	173800	144877237	1969	1969	1969	1969	0
90	20250313	173700	144877237	1969	1969	1969	1969	0
91	20250313	173600	144877237	1969	1969	1969	1969	0
92	20250313	173500	144877237	1969	1969	1969	1969	3125
93	20250313	173400	144877237	1969	1969	1969	1969	0
94	20250313	173300	144877237	1969	1969	1969	1969	0
95	20250313	173200	144877237	1969	1969	1969	1969	0
96	20250313	173100	144877237	1969	1969	1969	1969	0
97	20250313	173000	144877237	1969	1969	1969	1969	0
98	20250313	172900	144877237	1969	1969	1969	1969	0
99	20250313	172800	144877237	1969	1969	1969	1969	0
100	20250313	172700	144877237	1969	1969	1969	1969	0
101	20250313	172600	144877237	1969	1969	1969	1969	0
102	20250313	172500	144877237	1969	1969	1969	1969	0
103	20250313	172400	144877237	1969	1969	1969	1969	0
104	20250313	172300	144877237	1969	1969	1969	1969	0
105	20250313	172200	144877237	1969	1969	1969	1969	0
106	20250313	172100	144877237	1969	1969	1969	1969	0
107	20250313	172000	144877237	1969	1969	1969	1969	0
108	20250313	171900	144877237	1969	1969	1969	1969	0
109	20250313	171800	144877237	1969	1969	1969	1969	0
110	20250313	171700	144877237	1969	1969	1969	1969	0
111	20250313	171600	144877237	1969	1969	1969	1969	0
112	20250313	171500	144877237	1969	1969	1969	1969	0
113	20250313	171400	144877237	1969	1969	1969	1969	0
114	20250313	171300	144877237	1969	1969	1969	1969	0
115	20250313	171200	144877237	1969	1969	1969	1969	0
116	20250313	171100	144877237	1969	1969	1969	1969	0
117	20250313	171000	144877237	1969	1969	1969	1969	0
118	20250313	170900	144877237	1969	1969	1969	1969	0
119	20250313	170800	144877237	1969	1969	1969	1969	0
120	20250313	170700	144877237	1969	1969	1969	1969	0
121	20250313	170600	144877237	1969	1969	1969	1969	0
122	20250313	170500	144877237	1969	1969	1969	1969	3125
123	20250313	170400	144877237	1969	1969	1969	1969	0
124	20250313	170300	144877237	1969	1969	1969	1969	0
125	20250313	170200	144877237	1969	1969	1969	1969	0
126	20250313	170100	144877237	1969	1969	1969	1969	0
127	20250313	170000	144877237	1969	1969	1969	1969	0
128	20250313	165900	144877237	1969	1969	1969	1969	0
129	20250313	165800	144877237	1969	1969	1969	1969	0
130	20250313	165700	144877237	1969	1969	1969	1969	0
131	20250313	165600	144877237	1969	1969	1969	1969	0
132	20250313	165500	144877237	1969	1969	1969	1969	0
133	20250313	165400	144877237	1969	1969	1969	1969	0
134	20250313	165300	144877237	1969	1969	1969	1969	0
135	20250313	165200	144877237	1969	1969	1969	1969	0
136	20250313	165100	144877237	1969	1969	1969	1969	0
137	20250313	165000	144877237	1969	1969	1969	1969	0
138	20250313	164900	144877237	1969	1969	1969	1969	0
139	20250313	164800	144877237	1969	1969	1969	1969	0
140	20250313	164700	144877237	1969	1969	1969	1969	0
141	20250313	164600	144877237	1969	1969	1969	1969	0
142	20250313	164500	144877237	1969	1969	1969	1969	0
143	20250313	164400	144877237	1969	1969	1969	1969	0
144	20250313	164300	144877237	1969	1969	1969	1969	0
145	20250313	164200	144877237	1969	1969	1969	1969	0
146	20250313	164100	144877237	1969	1969	1969	1969	0
147	20250313	164000	144877237	1969	1969	1969	1969	0
148	20250313	163900	144877237	1969	1969	1969	1969	0
149	20250313	163800	144877237	1969	1969	1969	1969	0
150	20250313	163700	144877237	1969	1969	1969	1969	0
151	20250313	163600	144877237	1969	1969	1969	1969	0
152	20250313	163500	144877237	1969	1969	1969	1969	3125
153	20250313	163400	144877237	1969	1969	1969	1969	0
154	20250313	163300	144877237	1969	1969	1969	1969	0
155	20250313	163200	144877237	1969	1969	1969	1969	0
156	20250313	163100	144877237	1969	1969	1969	1969	0
157	20250313	163000	144877237	1969	1969	1969	1969	0
158	20250313	162900	144877237	1969	1969	1969	1969	0
159	20250313	162800	144877237	1969	1969	1969	1969	0
160	20250313	162700	144877237	1969	1969	1969	1969	0
161	20250313	162600	144877237	1969	1969	1969	1969	0
162	20250313	162500	144877237	1969	1969	1969	1969	0
163	20250313	162400	144877237	1969	1969	1969	1969	0
164	20250313	162300	144877237	1969	1969	1969	1969	0
165	20250313	162200	144877237	1969	1969	1969	1969	0
166	20250313	162100	144877237	1969	1969	1969	1969	0
167	20250313	162000	144877237	1969	1969	1969	1969	0
168	20250313	161900	144877237	1969	1969	1969	1969	0
169	20250313	161800	144877237	1969	1969	1969	1969	0
170	20250313	161700	144877237	1969	1969	1969	1969	0
171	20250313	161600	144877237	1969	1969	1969	1969	0
172	20250313	161500	144877237	1969	1969	1969	1969	0
173	20250313	161400	144877237	1969	1969	1969	1969	0
174	20250313	161300	144877237	1969	1969	1969	1969	0
175	20250313	161200	144877237	1969	1969	1969	1969	0
176	20250313	161100	144877237	1969	1969	1969	1969	0
177	20250313	161000	144877237	1969	1969	1969	1969	0
178	20250313	160900	144877237	1969	1969	1969	1969	0
179	20250313	160800	144877237	1969	1969	1969	1969	0
180	20250313	160700	144877237	1969	1969	1969	1969	0
181	20250313	160600	144877237	1969	1969	1969	1969	0
182	20250313	160500	144877237	1969	1969	1969	1969	3125
183	20250313	160400	144877237	1969	1969	1969	1969	0
184	20250313	160300	144877237	1969	1969	1969	1969	0
185	20250313	160200	144877237	1969	1969	1969	1969	0
186	20250313	160100	144877237	1969	1969	1969	1969	0
187	20250313	160000	144877237	1969	1969	1969	1969	0
188	20250313	155900	144877237	1969	1969	1969	1969	0
189	20250313	155800	144877237	1969	1969	1969	1969	0
190	20250313	155700	144877237	1969	1969	1969	1969	0
191	20250313	155600	144877237	1969	1969	1969	1969	0
192	20250313	155500	144877237	1969	1969	1969	1969	0
193	20250313	155400	144877237	1969	1969	1969	1969	0
194	20250313	155300	144877237	1969	1969	1969	1969	0
195	20250313	155200	144877237	1969	1969	1969	1969	0
196	20250313	155100	144877237	1969	1969	1969	1969	0
197	20250313	155000	144877237	1969	1969	1969	1969	0
198	20250313	154900	144877237	1969	1969	1969	1969	0
199	20250313	154800	144877237	1969	1969	1969	1969	0
200	20250313	154700	144877237	1969	1969	1969	1969	0
201	20250313	154600	144877237	1969	1969	1969	1969	0
202	20250313	154500	144877237	1969	1969	1969	1969	0
203	20250313	154400	144877237	1969	1969	1969	1969	0
204	20250313	154300	144877237	1969	1969	1969	1969	0
205	20250313	154200	144877237	1969	1969	1969	1969	0
206	20250313	154100	144877237	1969	1969	1969	1969	0
207	20250313	154000	144877237	1969	1969	1969	1969	0
208	20250313	153900	144877237	1969	1969	1969	1969	0
209	20250313	153800	144877237	1969	1969	1969	1969	0
210	20250313	153700	144877237	1969	1969	1969	1969	0
211	20250313	153600	144877237	1969	1969	1969	1969	0
212	20250313	153500	144877237	1969	1969	1969	1969	3125
213	20250313	153400	144877237	1969	1969	1969	1969	0
214	20250313	153300	144877237	1969	1969	1969	1969	0
215	20250313	153200	144877237	1969	1969	1969	1969	0
216	20250313	153100	144877237	1969	1969	1969	1969	0
217	20250313	153000	144877237	1969	1969	1969	1969	3125
218	20250313	152900	138724112	1977	1977	1977	1977	0
219	20250313	152800	138724112	1977	1977	1977	1977	0
220	20250313	152700	138724112	1977	1977	1977	1977	0
221	20250313	152600	138724112	1977	1977	1977	1977	0
222	20250313	152500	138724112	1977	1977	1977	1977	0
223	20250313	152400	138724112	1977	1977	1977	1977	0
224	20250313	152300	138724112	1977	1977	1977	1977	0
225	20250313	152200	138724112	1977	1977	1977	1977	0
226	20250313	152100	138724112	1977	1977	1977	1977	0
227	20250313	152000	138724112	1977	1977	1977	1977	0
228	20250313	151900	138724112	1977	1977	1977	1973	151
229	20250313	151800	138426020	1978	1978	1978	1978	2
230	20250313	151700	138422064	1978	1978	1978	1978	0
231	20250313	151600	138422064	1978	1978	1978	1978	0
232	20250313	151500	138422064	1978	1978	1978	1978	0
233	20250313	151400	138422064	1978	1978	1978	1978	0
234	20250313	151300	138422064	1978	1978	1978	1978	0
235	20250313	151200	138422064	1978	1978	1978	1978	6
236	20250313	151100	138410196	1978	1978	1978	1978	0
237	20250313	151000	138410196	1978	1980	1980	1972	2002
238	20250313	150900	134458103	1978	1978	1978	1978	400
239	20250313	150800	133666903	1979	1979	1979	1979	0
240	20250313	150700	133666903	1979	1979	1979	1979	0
241	20250313	150600	133666903	1979	1979	1979	1979	0
242	20250313	150500	133666903	1979	1979	1979	1979	0
243	20250313	150400	133666903	1979	1979	1979	1979	1
244	20250313	150300	133664924	1978	1978	1978	1978	0
245	20250313	150200	133664924	1978	1979	1979	1978	2238
246	20250313	150100	129235925	1980	1979	1980	1979	104
247	20250313	150000	129030108	1980	1979	1980	1979	513
248	20250313	145900	128014868	1980	1979	1980	1979	4051
249	20250313	145800	119997938	1979	1979	1979	1979	3121
250	20250313	145700	113821479	1979	1979	1979	1979	0
251	20250313	145600	113821479	1979	1979	1979	1979	0
252	20250313	145500	113821479	1979	1979	1979	1979	5
253	20250313	145400	113811584	1979	1979	1979	1979	1
254	20250313	145300	113809605	1980	1980	1980	1980	0
255	20250313	145200	113809605	1980	1980	1980	1980	0
256	20250313	145100	113809605	1980	1980	1980	1980	0
257	20250313	145000	113809605	1980	1980	1980	1980	10
258	20250313	144900	113789805	1980	1980	1980	1980	1000
259	20250313	144800	111809805	1980	1980	1980	1980	7
260	20250313	144700	111795945	1980	1980	1980	1980	0
261	20250313	144600	111795945	1980	1980	1980	1980	1
262	20250313	144500	111793965	1980	1977	1980	1977	221
263	20250313	144400	111356740	1979	1979	1980	1979	10087
264	20250313	144300	91394481	1979	1979	1979	1979	0
265	20250313	144200	91394481	1979	1979	1979	1979	1
266	20250313	144100	91392502	1979	1979	1979	1979	0
267	20250313	144000	91392502	1979	1979	1979	1979	0
268	20250313	143900	91392502	1979	1979	1979	1979	0
269	20250313	143800	91392502	1979	1977	1979	1975	749
270	20250313	143700	89911779	1978	1978	1978	1978	0
271	20250313	143600	89911779	1978	1978	1978	1978	18
272	20250313	143500	89876175	1979	1979	1979	1979	0
273	20250313	143400	89876175	1979	1979	1979	1979	0
274	20250313	143300	89876175	1979	1979	1979	1979	2
275	20250313	143200	89872217	1979	1979	1979	1979	7
276	20250313	143100	89858364	1979	1979	1979	1979	0
277	20250313	143000	89858364	1979	1979	1979	1979	1
278	20250313	142900	89856385	1979	1975	1979	1975	2872
279	20250313	142800	84184181	1975	1975	1975	1975	1
280	20250313	142700	84182206	1975	1975	1975	1975	1
281	20250313	142600	84180231	1975	1975	1975	1975	1
282	20250313	142500	84178256	1974	1976	1976	1974	563
283	20250313	142400	83066331	1977	1977	1977	1977	0
284	20250313	142300	83066331	1977	1977	1977	1977	118
285	20250313	142200	82833045	1978	1979	1979	1978	21
286	20250313	142100	82791487	1980	1980	1980	1980	1
287	20250313	142000	82789507	1973	1977	1977	1973	620
288	20250313	141900	81565676	1978	1978	1978	1978	1
289	20250313	141800	81563698	1980	1980	1980	1980	0
290	20250313	141700	81563698	1980	1980	1980	1980	0
291	20250313	141600	81563698	1980	1980	1980	1977	3
292	20250313	141500	81557761	1976	1977	1977	1976	2
293	20250313	141400	81553808	1982	1982	1982	1982	0
294	20250313	141300	81553808	1982	1982	1982	1982	6
295	20250313	141200	81541916	1982	1982	1982	1982	0
296	20250313	141100	81541916	1982	1982	1982	1982	12
297	20250313	141000	81518132	1982	1982	1982	1982	0
298	20250313	140900	81518132	1982	1979	1982	1972	5001
299	20250313	140800	71646757	1982	1982	1982	1982	0
300	20250313	140700	71646757	1982	1982	1982	1982	0
301	20250313	140600	71646757	1982	1982	1982	1982	8
302	20250313	140500	71630901	1982	1982	1982	1982	2
303	20250313	140400	71626937	1977	1978	1978	1977	76
304	20250313	140300	71476676	1978	1979	1979	1978	5
305	20250313	140200	71466785	1982	1982	1982	1982	0
306	20250313	140100	71466785	1982	1982	1982	1982	0
307	20250313	140000	71466785	1982	1982	1982	1982	0
308	20250313	135900	71466785	1982	1982	1982	1982	0
309	20250313	135800	71466785	1982	1981	1982	1981	8
310	20250313	135700	71450935	1981	1981	1981	1981	9
311	20250313	135600	71433106	1981	1980	1981	1980	144
312	20250313	135500	71147981	1981	1981	1981	1981	4
313	20250313	135400	71140057	1981	1981	1981	1981	2
314	20250313	135300	71136095	1981	1981	1981	1981	0
315	20250313	135200	71136095	1981	1981	1981	1981	0
316	20250313	135100	71136095	1981	1981	1981	1981	0
317	20250313	135000	71136095	1981	1981	1981	1981	1
318	20250313	134900	71134114	1981	1981	1981	1981	0
319	20250313	134800	71134114	1981	1981	1981	1981	0
320	20250313	134700	71134114	1981	1981	1981	1981	0
321	20250313	134600	71134114	1981	1981	1981	1981	1
322	20250313	134500	71132133	1975	1980	1980	1975	2956
323	20250313	134400	65292067	1981	1981	1981	1981	4
324	20250313	134300	65284143	1981	1981	1981	1981	0
325	20250313	134200	65284143	1981	1981	1981	1981	120
326	20250313	134100	65046423	1978	1979	1979	1978	194
327	20250313	134000	64662690	1981	1980	1981	1980	2
328	20250313	133900	64658729	1981	1981	1981	1981	1
329	20250313	133800	64656748	1981	1981	1981	1981	0
330	20250313	133700	64656748	1981	1981	1981	1981	0
331	20250313	133600	64656748	1981	1981	1981	1981	2
332	20250313	133500	64652786	1981	1981	1981	1981	0
333	20250313	133400	64652786	1981	1981	1981	1981	1
334	20250313	133300	64650805	1978	1978	1978	1978	0
335	20250313	133200	64650805	1978	1978	1978	1978	470
336	20250313	133100	63721145	1978	1982	1982	1978	1381
337	20250313	133000	60986079	1982	1982	1982	1982	0
338	20250313	132900	60986079	1982	1983	1983	1982	347
339	20250313	132800	60298143	1983	1983	1983	1983	1
340	20250313	132700	60296160	1982	1982	1982	1982	0
341	20250313	132600	60296160	1982	1982	1982	1982	0
342	20250313	132500	60296160	1982	1982	1982	1982	0
343	20250313	132400	60296160	1982	1982	1982	1982	0
344	20250313	132300	60296160	1982	1982	1982	1982	0
345	20250313	132200	60296160	1982	1982	1982	1982	0
346	20250313	132100	60296160	1982	1982	1982	1982	0
347	20250313	132000	60296160	1982	1983	1983	1982	101
348	20250313	131900	60095977	1982	1983	1983	1982	6
349	20250313	131800	60084080	1988	1988	1988	1988	10
350	20250313	131700	60064200	1989	1989	1989	1989	1
351	20250313	131600	60062211	1983	1985	1985	1983	2988
352	20250313	131500	54132884	1985	1985	1985	1985	0
353	20250313	131400	54132884	1985	1986	1986	1985	100
354	20250313	131300	53934379	1990	1990	1990	1990	0
355	20250313	131200	53934379	1990	1990	1990	1990	0
356	20250313	131100	53934379	1990	1990	1990	1990	12
357	20250313	131000	53910499	1986	1986	1986	1986	0
358	20250313	130900	53910499	1986	1986	1986	1986	7
359	20250313	130800	53896597	1986	1987	1987	1986	3
360	20250313	130700	53890638	1986	1986	1986	1986	0
361	20250313	130600	53890638	1986	1987	1991	1986	3
362	20250313	130500	53884674	1988	1988	1988	1988	1
363	20250313	130400	53882686	1991	1991	1991	1991	0
364	20250313	130300	53882686	1991	1991	1991	1991	0
365	20250313	130200	53882686	1991	1991	1991	1991	0
366	20250313	130100	53882686	1991	1991	1991	1991	10
367	20250313	130000	53862776	1991	1991	1991	1991	0
368	20250313	125900	53862776	1991	1991	1991	1991	0
369	20250313	125800	53862776	1991	1991	1991	1991	1
370	20250313	125700	53860785	1985	1985	1985	1985	0
371	20250313	125600	53860785	1985	1985	1985	1985	10
372	20250313	125500	53840935	1991	1991	1991	1991	0
373	20250313	125400	53840935	1991	1991	1991	1991	50
374	20250313	125300	53741385	1991	1991	1991	1991	0
375	20250313	125200	53741385	1991	1991	1991	1991	0
376	20250313	125100	53741385	1991	1991	1991	1991	0
377	20250313	125000	53741385	1991	1991	1991	1991	1
378	20250313	124900	53739394	1985	1985	1985	1985	1
379	20250313	124800	53737409	1991	1991	1991	1991	0
380	20250313	124700	53737409	1991	1991	1991	1991	0
381	20250313	124600	53737409	1991	1991	1991	1991	0
382	20250313	124500	53737409	1991	1991	1991	1991	1
383	20250313	124400	53735418	1986	1986	1986	1986	0
384	20250313	124300	53735418	1986	1986	1986	1986	0
385	20250313	124200	53735418	1986	1986	1986	1986	0
386	20250313	124100	53735418	1986	1986	1986	1986	36
387	20250313	124000	53663922	1989	1989	1989	1989	0
388	20250313	123900	53663922	1989	1989	1989	1989	0
389	20250313	123800	53663922	1989	1989	1989	1989	0
390	20250313	123700	53663922	1989	1989	1989	1989	1
391	20250313	123600	53661933	1992	1992	1992	1992	0
392	20250313	123500	53661933	1992	1992	1992	1992	5
393	20250313	123400	53651973	1992	1992	1992	1992	0
394	20250313	123300	53651973	1992	1992	1992	1992	0
395	20250313	123200	53651973	1992	1992	1992	1992	0
396	20250313	123100	53651973	1992	1992	1992	1992	0
397	20250313	123000	53651973	1992	1992	1992	1992	0
398	20250313	122900	53651973	1992	1992	1992	1992	0
399	20250313	122800	53651973	1992	1992	1992	1992	0
400	20250313	122700	53651973	1992	1992	1992	1992	5
401	20250313	122600	53642013	1989	1989	1989	1989	0
402	20250313	122500	53642013	1989	1989	1989	1989	0
403	20250313	122400	53642013	1989	1989	1989	1989	0
404	20250313	122300	53642013	1989	1991	1991	1989	5
405	20250313	122200	53632065	1992	1992	1992	1992	0
406	20250313	122100	53632065	1992	1992	1992	1992	0
407	20250313	122000	53632065	1992	1992	1992	1992	0
408	20250313	121900	53632065	1992	1992	1992	1992	0
409	20250313	121800	53632065	1992	1992	1992	1992	0
410	20250313	121700	53632065	1992	1992	1992	1992	0
411	20250313	121600	53632065	1992	1992	1992	1992	0
412	20250313	121500	53632065	1992	1991	1992	1991	147
413	20250313	121400	53339383	1989	1989	1989	1989	0
414	20250313	121300	53339383	1989	1989	1989	1989	1
415	20250313	121200	53337394	1995	1995	1995	1995	0
416	20250313	121100	53337394	1995	1995	1995	1995	12
417	20250313	121000	53313454	1995	1995	1995	1995	35
418	20250313	120900	53243629	1995	1995	1996	1995	42
419	20250313	120800	53159831	1995	1995	1995	1995	36
420	20250313	120700	53088011	1995	1995	1995	1995	32
421	20250313	120600	53024171	1988	1989	1989	1988	512
422	20250313	120500	52005812	1989	1991	1995	1989	690
423	20250313	120400	50632737	1991	1990	1991	1990	20
424	20250313	120300	50592930	1990	1990	1990	1990	12
425	20250313	120200	50569050	1990	1990	1990	1990	10
426	20250313	120100	50549150	1990	1990	1990	1990	2
427	20250313	120000	50545170	1990	1990	1990	1990	6
428	20250313	115900	50533230	1990	1990	1990	1990	14
429	20250313	115800	50505370	1990	1990	1996	1990	11
430	20250313	115700	50483468	1990	1993	1993	1990	62
431	20250313	115600	50360079	1996	1996	1996	1996	0
432	20250313	115500	50360079	1996	1996	1996	1996	20
433	20250313	115400	50320159	1996	1996	1996	1996	0
434	20250313	115300	50320159	1996	1996	1996	1996	0
435	20250313	115200	50320159	1996	1996	1996	1996	0
436	20250313	115100	50320159	1996	1996	1996	1996	0
437	20250313	115000	50320159	1996	1996	1996	1996	0
438	20250313	114900	50320159	1996	1992	1996	1991	27
439	20250313	114800	50266365	1994	1994	1994	1994	0
440	20250313	114700	50266365	1994	1994	1994	1994	0
441	20250313	114600	50266365	1994	1994	1994	1994	0
442	20250313	114500	50266365	1994	1993	1994	1991	51
443	20250313	114400	50164801	1994	1994	1994	1994	0
444	20250313	114300	50164801	1994	1994	1994	1994	1
445	20250313	114200	50162807	1991	1991	1991	1991	0
446	20250313	114100	50162807	1991	1992	1992	1991	347
447	20250313	114000	49471901	1994	1994	1994	1994	0
448	20250313	113900	49471901	1994	1994	1994	1994	3
449	20250313	113800	49465919	1992	1994	1994	1992	954
450	20250313	113700	47565197	1995	1995	1995	1995	0
451	20250313	113600	47565197	1995	1995	1995	1995	0
452	20250313	113500	47565197	1995	1995	1995	1995	219
453	20250313	113400	47128292	1996	1996	1996	1996	2
454	20250313	113300	47124300	1996	1996	1996	1996	0
455	20250313	113200	47124300	1996	1996	1996	1996	0
456	20250313	113100	47124300	1996	1996	1996	1996	0
457	20250313	113000	47124300	1996	1996	1996	1996	0
458	20250313	112900	47124300	1996	1996	1996	1996	1
459	20250313	112800	47122304	2000	2000	2000	2000	0
460	20250313	112700	47122304	2000	2000	2000	2000	0
461	20250313	112600	47122304	2000	2000	2000	2000	0
462	20250313	112500	47122304	2000	2000	2000	2000	0
463	20250313	112400	47122304	2000	2000	2000	2000	0
464	20250313	112300	47122304	2000	2000	2000	2000	1
465	20250313	112200	47120304	1999	1997	1999	1997	22
466	20250313	112100	47076345	1996	1996	1996	1996	3
467	20250313	112000	47070357	1996	1996	1996	1996	0
468	20250313	111900	47070357	1996	1996	1996	1996	0
469	20250313	111800	47070357	1996	1996	1996	1996	0
470	20250313	111700	47070357	1996	1996	1996	1996	3
471	20250313	111600	47064369	1997	1997	1997	1997	1
472	20250313	111500	47062372	1995	1995	1996	1995	67
473	20250313	111400	46928702	1996	1996	1996	1996	7
474	20250313	111300	46914730	1996	1996	1996	1996	6
475	20250313	111200	46902754	1996	1996	1996	1996	3
476	20250313	111100	46896766	1995	1996	1996	1995	32
477	20250313	111000	46832914	1996	1996	1996	1996	0
478	20250313	110900	46832914	1996	1996	1996	1996	0
479	20250313	110800	46832914	1996	1996	1996	1996	18
480	20250313	110700	46796986	1997	1997	1997	1997	0
481	20250313	110600	46796986	1997	1997	1997	1997	0
482	20250313	110500	46796986	1997	1997	1997	1997	3
483	20250313	110400	46790995	1996	1996	1996	1996	0
484	20250313	110300	46790995	1996	1996	1996	1996	18
485	20250313	110200	46755067	2000	2000	2000	2000	0
486	20250313	110100	46755067	2000	2000	2000	2000	1
487	20250313	110000	46753067	1996	1996	1996	1996	0
488	20250313	105900	46753067	1996	1996	1996	1996	0
489	20250313	105800	46753067	1996	1996	1996	1996	0
490	20250313	105700	46753067	1996	1996	1996	1996	0
491	20250313	105600	46753067	1996	1996	1996	1996	520
492	20250313	105500	45715147	2000	2000	2000	2000	0
493	20250313	105400	45715147	2000	2000	2000	2000	5
494	20250313	105300	45705147	2005	2005	2005	2005	0
495	20250313	105200	45705147	2005	2005	2005	2005	0
496	20250313	105100	45705147	2005	2005	2005	2005	0
497	20250313	105000	45705147	2005	2005	2005	2005	0
498	20250313	104900	45705147	2005	2005	2005	2005	1
499	20250313	104800	45703142	2005	2005	2005	2005	0
500	20250313	104700	45703142	2005	2005	2005	2005	0
501	20250313	104600	45703142	2005	2000	2005	2000	731
502	20250313	104500	44241117	2005	2005	2005	2000	156
503	20250313	104400	43929092	2000	2005	2005	2000	489
504	20250313	104300	42951057	2005	1993	2005	1993	5411
505	20250313	104200	32132142	1993	1993	1993	1993	7
506	20250313	104100	32118191	1993	1993	1993	1993	0
507	20250313	104000	32118191	1993	1993	1993	1993	0
508	20250313	103900	32118191	1993	1993	1993	1993	1
509	20250313	103800	32116198	1991	1991	1991	1991	1
510	20250313	103700	32114207	1993	1993	1993	1993	5
511	20250313	103600	32104242	1992	1993	1993	1992	3
512	20250313	103500	32098264	1993	1993	1993	1993	0
513	20250313	103400	32098264	1993	1993	1993	1993	0
514	20250313	103300	32098264	1993	1993	1993	1993	0
515	20250313	103200	32098264	1993	1993	1993	1993	12
516	20250313	103100	32074348	1993	1993	1993	1993	1
517	20250313	103000	32072355	1990	1990	1990	1990	0
518	20250313	102900	32072355	1990	1990	1990	1990	20
519	20250313	102800	32032555	1993	1993	1993	1993	0
520	20250313	102700	32032555	1993	1993	1993	1993	0
521	20250313	102600	32032555	1993	1993	1993	1993	0
522	20250313	102500	32032555	1993	1993	1993	1993	1
523	20250313	102400	32030562	1989	1993	1993	1989	2
524	20250313	102300	32026580	1992	1990	1992	1990	102
525	20250313	102200	31823596	1990	1990	1990	1990	0
526	20250313	102100	31823596	1990	1990	1990	1990	0
527	20250313	102000	31823596	1990	1990	1990	1990	100
528	20250313	101900	31624596	1990	1985	1991	1985	86
529	20250313	101800	31453821	1993	1993	1993	1993	0
530	20250313	101700	31453821	1993	1993	1993	1993	0
531	20250313	101600	31453821	1993	1993	1993	1993	9
532	20250313	101500	31435884	1993	1992	1993	1992	339
533	20250313	101400	30760357	1993	1992	1993	1992	104
534	20250313	101300	30553188	1975	1991	1991	1975	1560
535	20250313	101200	27468490	1980	1991	1991	1980	989
536	20250313	101100	25508695	1991	1991	1991	1991	15
537	20250313	101000	25478830	1993	1993	1993	1993	0
538	20250313	100900	25478830	1993	1993	1993	1993	0
539	20250313	100800	25478830	1993	1993	1993	1993	2
540	20250313	100700	25474844	1993	1993	1993	1993	11
541	20250313	100600	25452921	1993	1993	1993	1993	20
542	20250313	100500	25413061	1993	1991	1993	1987	594
543	20250313	100400	24229865	1991	1991	1991	1991	0
544	20250313	100300	24229865	1991	1992	1992	1989	8
545	20250313	100200	24213937	1992	1983	1992	1982	301
546	20250313	100100	23617278	1992	1992	1992	1992	599
547	20250313	100000	22424070	1992	1992	1992	1992	1122
548	20250313	095900	20189046	1983	1983	1983	1983	1000
549	20250313	095800	18206046	1992	1992	1992	1992	45
550	20250313	095700	18116406	1993	1988	1993	1985	2015
551	20250313	095600	14114106	1993	1993	1993	1993	0
552	20250313	095500	14114106	1993	1993	1993	1993	1
553	20250313	095400	14112113	1989	1989	1989	1989	0
554	20250313	095300	14112113	1989	1989	1989	1989	115
555	20250313	095200	13883378	1989	1989	1989	1989	150
556	20250313	095100	13585028	1993	1990	1993	1990	122
557	20250313	095000	13342245	1993	1993	1993	1993	0
558	20250313	094900	13342245	1993	1993	1993	1990	46
559	20250313	094800	13250639	1990	1990	1990	1990	0
560	20250313	094700	13250639	1990	1990	1990	1990	0
561	20250313	094600	13250639	1990	1990	1990	1990	0
562	20250313	094500	13250639	1990	1990	1990	1990	0
563	20250313	094400	13250639	1990	1991	1991	1990	500
564	20250313	094300	12255334	1993	1993	1993	1993	7
565	20250313	094200	12241383	1993	1993	1993	1993	17
566	20250313	094100	12207502	1991	1991	1991	1991	0
567	20250313	094000	12207502	1991	1993	1993	1991	311
568	20250313	093900	11587901	1993	1993	1993	1993	413
569	20250313	093800	10764792	1992	1992	1992	1992	0
570	20250313	093700	10764792	1992	1992	1992	1992	0
571	20250313	093600	10764792	1992	1992	1992	1992	0
572	20250313	093500	10764792	1992	1994	1994	1992	50
573	20250313	093400	10665163	1994	1994	1994	1994	51
574	20250313	093300	10563469	1994	1995	1995	1994	2
575	20250313	093200	10559480	1996	1996	1996	1996	3
576	20250313	093100	10553492	1996	1997	1997	1996	2
577	20250313	093000	10549499	1990	1991	1991	1990	26
578	20250313	092900	10497738	1993	1999	1999	1993	213
579	20250313	092800	10073175	1995	1995	1995	1995	100
580	20250313	092700	9873675	2000	2000	2000	2000	52
581	20250313	092600	9769675	2000	1995	2000	1995	123
582	20250313	092500	9523790	1994	1993	1994	1993	4
583	20250313	092400	9515816	2000	1999	2000	1999	6
584	20250313	092300	9503821	1998	1998	1998	1998	0
585	20250313	092200	9503821	1998	1998	1998	1998	0
586	20250313	092100	9503821	1998	1998	1998	1998	0
587	20250313	092000	9503821	1998	1998	1998	1998	0
588	20250313	091900	9503821	1998	1998	1998	1998	8
589	20250313	091800	9487837	1997	1997	1997	1997	0
590	20250313	091700	9487837	1997	1997	1997	1997	228
591	20250313	091600	9032521	2000	1997	2000	1997	74
592	20250313	091500	8884740	2000	2000	2000	2000	1
593	20250313	091400	8882740	1998	1998	1998	1998	0
594	20250313	091300	8882740	1998	1998	1998	1998	0
595	20250313	091200	8882740	1998	1999	1999	1998	611
596	20250313	091100	7661352	1999	1999	1999	1999	2
597	20250313	091000	7657354	1999	1999	1999	1999	1
598	20250313	090900	7655355	1999	1995	1999	1995	2
599	20250313	090800	7651361	1995	1998	1998	1990	1401
600	20250313	090700	4858736	1998	1998	1998	1998	0
601	20250313	090600	4858736	1998	1998	1998	1998	10
602	20250313	090500	4838756	2000	2000	2000	2000	0
603	20250313	090400	4838756	2000	2000	2000	2000	98
604	20250313	090300	4642756	2000	2000	2000	2000	0
605	20250313	090200	4642756	2000	2000	2002	2000	502
606	20250313	090100	3638754	2000	1998	2000	1997	806
607	20250313	090000	2027967	2000	2000	2000	2000	1011