KissMeData/017550/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	190500	225343317	1993	1993	1993	1993	1120
3	20250304	190400	225343317	1993	1993	1993	1993	0
4	20250304	190300	225343317	1993	1993	1993	1993	0
5	20250304	190200	225343317	1993	1993	1993	1993	0
6	20250304	190100	225343317	1993	1993	1993	1993	0
7	20250304	190000	225343317	1993	1993	1993	1993	0
8	20250304	185900	225343317	1993	1993	1993	1993	0
9	20250304	185800	225343317	1993	1993	1993	1993	0
10	20250304	185700	225343317	1993	1993	1993	1993	0
11	20250304	185600	225343317	1993	1993	1993	1993	0
12	20250304	185500	225343317	1993	1993	1993	1993	0
13	20250304	185400	225343317	1993	1993	1993	1993	0
14	20250304	185300	225343317	1993	1993	1993	1993	0
15	20250304	185200	225343317	1993	1993	1993	1993	0
16	20250304	185100	225343317	1993	1993	1993	1993	0
17	20250304	185000	225343317	1993	1993	1993	1993	0
18	20250304	184900	225343317	1993	1993	1993	1993	0
19	20250304	184800	225343317	1993	1993	1993	1993	0
20	20250304	184700	225343317	1993	1993	1993	1993	0
21	20250304	184600	225343317	1993	1993	1993	1993	0
22	20250304	184500	225343317	1993	1993	1993	1993	0
23	20250304	184400	225343317	1993	1993	1993	1993	0
24	20250304	184300	225343317	1993	1993	1993	1993	0
25	20250304	184200	225343317	1993	1993	1993	1993	0
26	20250304	184100	225343317	1993	1993	1993	1993	0
27	20250304	184000	225343317	1993	1993	1993	1993	0
28	20250304	183900	225343317	1993	1993	1993	1993	0
29	20250304	183800	225343317	1993	1993	1993	1993	0
30	20250304	183700	225343317	1993	1993	1993	1993	0
31	20250304	183600	225343317	1993	1993	1993	1993	0
32	20250304	183500	225343317	1993	1993	1993	1993	1120
33	20250304	183400	225343317	1993	1993	1993	1993	0
34	20250304	183300	225343317	1993	1993	1993	1993	0
35	20250304	183200	225343317	1993	1993	1993	1993	0
36	20250304	183100	225343317	1993	1993	1993	1993	0
37	20250304	183000	225343317	1993	1993	1993	1993	0
38	20250304	182900	225343317	1993	1993	1993	1993	0
39	20250304	182800	225343317	1993	1993	1993	1993	0
40	20250304	182700	225343317	1993	1993	1993	1993	0
41	20250304	182600	225343317	1993	1993	1993	1993	0
42	20250304	182500	225343317	1993	1993	1993	1993	0
43	20250304	182400	225343317	1993	1993	1993	1993	0
44	20250304	182300	225343317	1993	1993	1993	1993	0
45	20250304	182200	225343317	1993	1993	1993	1993	0
46	20250304	182100	225343317	1993	1993	1993	1993	0
47	20250304	182000	225343317	1993	1993	1993	1993	0
48	20250304	181900	225343317	1993	1993	1993	1993	0
49	20250304	181800	225343317	1993	1993	1993	1993	0
50	20250304	181700	225343317	1993	1993	1993	1993	0
51	20250304	181600	225343317	1993	1993	1993	1993	0
52	20250304	181500	225343317	1993	1993	1993	1993	0
53	20250304	181400	225343317	1993	1993	1993	1993	0
54	20250304	181300	225343317	1993	1993	1993	1993	0
55	20250304	181200	225343317	1993	1993	1993	1993	0
56	20250304	181100	225343317	1993	1993	1993	1993	0
57	20250304	181000	225343317	1993	1993	1993	1993	0
58	20250304	180900	225343317	1993	1993	1993	1993	0
59	20250304	180800	225343317	1993	1993	1993	1993	0
60	20250304	180700	225343317	1993	1993	1993	1993	0
61	20250304	180600	225343317	1993	1993	1993	1993	0
62	20250304	180500	225343317	1993	1993	1993	1993	1120
63	20250304	180400	225343317	1993	1993	1993	1993	0
64	20250304	180300	225343317	1993	1993	1993	1993	0
65	20250304	180200	225343317	1993	1993	1993	1993	0
66	20250304	180100	225343317	1993	1993	1993	1993	0
67	20250304	180000	225343317	1993	1993	1993	1993	0
68	20250304	175900	225343317	1993	1993	1993	1993	0
69	20250304	175800	225343317	1993	1993	1993	1993	0
70	20250304	175700	225343317	1993	1993	1993	1993	0
71	20250304	175600	225343317	1993	1993	1993	1993	0
72	20250304	175500	225343317	1993	1993	1993	1993	0
73	20250304	175400	225343317	1993	1993	1993	1993	0
74	20250304	175300	225343317	1993	1993	1993	1993	0
75	20250304	175200	225343317	1993	1993	1993	1993	0
76	20250304	175100	225343317	1993	1993	1993	1993	0
77	20250304	175000	225343317	1993	1993	1993	1993	0
78	20250304	174900	225343317	1993	1993	1993	1993	0
79	20250304	174800	225343317	1993	1993	1993	1993	0
80	20250304	174700	225343317	1993	1993	1993	1993	0
81	20250304	174600	225343317	1993	1993	1993	1993	0
82	20250304	174500	225343317	1993	1993	1993	1993	0
83	20250304	174400	225343317	1993	1993	1993	1993	0
84	20250304	174300	225343317	1993	1993	1993	1993	0
85	20250304	174200	225343317	1993	1993	1993	1993	0
86	20250304	174100	225343317	1993	1993	1993	1993	0
87	20250304	174000	225343317	1993	1993	1993	1993	0
88	20250304	173900	225343317	1993	1993	1993	1993	0
89	20250304	173800	225343317	1993	1993	1993	1993	0
90	20250304	173700	225343317	1993	1993	1993	1993	0
91	20250304	173600	225343317	1993	1993	1993	1993	0
92	20250304	173500	225343317	1993	1993	1993	1993	1120
93	20250304	173400	225343317	1993	1993	1993	1993	0
94	20250304	173300	225343317	1993	1993	1993	1993	0
95	20250304	173200	225343317	1993	1993	1993	1993	0
96	20250304	173100	225343317	1993	1993	1993	1993	0
97	20250304	173000	225343317	1993	1993	1993	1993	0
98	20250304	172900	225343317	1993	1993	1993	1993	0
99	20250304	172800	225343317	1993	1993	1993	1993	0
100	20250304	172700	225343317	1993	1993	1993	1993	0
101	20250304	172600	225343317	1993	1993	1993	1993	0
102	20250304	172500	225343317	1993	1993	1993	1993	0
103	20250304	172400	225343317	1993	1993	1993	1993	0
104	20250304	172300	225343317	1993	1993	1993	1993	0
105	20250304	172200	225343317	1993	1993	1993	1993	0
106	20250304	172100	225343317	1993	1993	1993	1993	0
107	20250304	172000	225343317	1993	1993	1993	1993	0
108	20250304	171900	225343317	1993	1993	1993	1993	0
109	20250304	171800	225343317	1993	1993	1993	1993	0
110	20250304	171700	225343317	1993	1993	1993	1993	0
111	20250304	171600	225343317	1993	1993	1993	1993	0
112	20250304	171500	225343317	1993	1993	1993	1993	0
113	20250304	171400	225343317	1993	1993	1993	1993	0
114	20250304	171300	225343317	1993	1993	1993	1993	0
115	20250304	171200	225343317	1993	1993	1993	1993	0
116	20250304	171100	225343317	1993	1993	1993	1993	0
117	20250304	171000	225343317	1993	1993	1993	1993	0
118	20250304	170900	225343317	1993	1993	1993	1993	0
119	20250304	170800	225343317	1993	1993	1993	1993	0
120	20250304	170700	225343317	1993	1993	1993	1993	0
121	20250304	170600	225343317	1993	1993	1993	1993	0
122	20250304	170500	225343317	1993	1993	1993	1993	1120
123	20250304	170400	225343317	1993	1993	1993	1993	0
124	20250304	170300	225343317	1993	1993	1993	1993	0
125	20250304	170200	225343317	1993	1993	1993	1993	0
126	20250304	170100	225343317	1993	1993	1993	1993	0
127	20250304	170000	225343317	1993	1993	1993	1993	0
128	20250304	165900	225343317	1993	1993	1993	1993	0
129	20250304	165800	225343317	1993	1993	1993	1993	0
130	20250304	165700	225343317	1993	1993	1993	1993	0
131	20250304	165600	225343317	1993	1993	1993	1993	0
132	20250304	165500	225343317	1993	1993	1993	1993	0
133	20250304	165400	225343317	1993	1993	1993	1993	0
134	20250304	165300	225343317	1993	1993	1993	1993	0
135	20250304	165200	225343317	1993	1993	1993	1993	0
136	20250304	165100	225343317	1993	1993	1993	1993	0
137	20250304	165000	225343317	1993	1993	1993	1993	0
138	20250304	164900	225343317	1993	1993	1993	1993	0
139	20250304	164800	225343317	1993	1993	1993	1993	0
140	20250304	164700	225343317	1993	1993	1993	1993	0
141	20250304	164600	225343317	1993	1993	1993	1993	0
142	20250304	164500	225343317	1993	1993	1993	1993	0
143	20250304	164400	225343317	1993	1993	1993	1993	0
144	20250304	164300	225343317	1993	1993	1993	1993	0
145	20250304	164200	225343317	1993	1993	1993	1993	0
146	20250304	164100	225343317	1993	1993	1993	1993	0
147	20250304	164000	225343317	1993	1993	1993	1993	0
148	20250304	163900	225343317	1993	1993	1993	1993	0
149	20250304	163800	225343317	1993	1993	1993	1993	0
150	20250304	163700	225343317	1993	1993	1993	1993	0
151	20250304	163600	225343317	1993	1993	1993	1993	0
152	20250304	163500	225343317	1993	1993	1993	1993	1120
153	20250304	163400	225343317	1993	1993	1993	1993	0
154	20250304	163300	225343317	1993	1993	1993	1993	0
155	20250304	163200	225343317	1993	1993	1993	1993	0
156	20250304	163100	225343317	1993	1993	1993	1993	0
157	20250304	163000	225343317	1993	1993	1993	1993	0
158	20250304	162900	225343317	1993	1993	1993	1993	0
159	20250304	162800	225343317	1993	1993	1993	1993	0
160	20250304	162700	225343317	1993	1993	1993	1993	0
161	20250304	162600	225343317	1993	1993	1993	1993	0
162	20250304	162500	225343317	1993	1993	1993	1993	0
163	20250304	162400	225343317	1993	1993	1993	1993	0
164	20250304	162300	225343317	1993	1993	1993	1993	0
165	20250304	162200	225343317	1993	1993	1993	1993	0
166	20250304	162100	225343317	1993	1993	1993	1993	0
167	20250304	162000	225343317	1993	1993	1993	1993	0
168	20250304	161900	225343317	1993	1993	1993	1993	0
169	20250304	161800	225343317	1993	1993	1993	1993	0
170	20250304	161700	225343317	1993	1993	1993	1993	0
171	20250304	161600	225343317	1993	1993	1993	1993	0
172	20250304	161500	225343317	1993	1993	1993	1993	0
173	20250304	161400	225343317	1993	1993	1993	1993	0
174	20250304	161300	225343317	1993	1993	1993	1993	0
175	20250304	161200	225343317	1993	1993	1993	1993	0
176	20250304	161100	225343317	1993	1993	1993	1993	0
177	20250304	161000	225343317	1993	1993	1993	1993	0
178	20250304	160900	225343317	1993	1993	1993	1993	0
179	20250304	160800	225343317	1993	1993	1993	1993	0
180	20250304	160700	225343317	1993	1993	1993	1993	0
181	20250304	160600	225343317	1993	1993	1993	1993	0
182	20250304	160500	225343317	1993	1993	1993	1993	1120
183	20250304	160400	225343317	1993	1993	1993	1993	0
184	20250304	160300	225343317	1993	1993	1993	1993	0
185	20250304	160200	225343317	1993	1993	1993	1993	0
186	20250304	160100	225343317	1993	1993	1993	1993	0
187	20250304	160000	225343317	1993	1993	1993	1993	0
188	20250304	155900	225343317	1993	1993	1993	1993	0
189	20250304	155800	225343317	1993	1993	1993	1993	0
190	20250304	155700	225343317	1993	1993	1993	1993	0
191	20250304	155600	225343317	1993	1993	1993	1993	0
192	20250304	155500	225343317	1993	1993	1993	1993	0
193	20250304	155400	225343317	1993	1993	1993	1993	0
194	20250304	155300	225343317	1993	1993	1993	1993	0
195	20250304	155200	225343317	1993	1993	1993	1993	0
196	20250304	155100	225343317	1993	1993	1993	1993	0
197	20250304	155000	225343317	1993	1993	1993	1993	0
198	20250304	154900	225343317	1993	1993	1993	1993	0
199	20250304	154800	225343317	1993	1993	1993	1993	0
200	20250304	154700	225343317	1993	1993	1993	1993	0
201	20250304	154600	225343317	1993	1993	1993	1993	0
202	20250304	154500	225343317	1993	1993	1993	1993	0
203	20250304	154400	225343317	1993	1993	1993	1993	0
204	20250304	154300	225343317	1993	1993	1993	1993	0
205	20250304	154200	225343317	1993	1993	1993	1993	0
206	20250304	154100	225343317	1993	1993	1993	1993	0
207	20250304	154000	225343317	1993	1993	1993	1993	0
208	20250304	153900	225343317	1993	1993	1993	1993	0
209	20250304	153800	225343317	1993	1993	1993	1993	0
210	20250304	153700	225343317	1993	1993	1993	1993	0
211	20250304	153600	225343317	1993	1993	1993	1993	0
212	20250304	153500	225343317	1993	1993	1993	1993	1120
213	20250304	153400	225343317	1993	1993	1993	1993	0
214	20250304	153300	225343317	1993	1993	1993	1993	0
215	20250304	153200	225343317	1993	1993	1993	1993	0
216	20250304	153100	225343317	1993	1993	1993	1993	0
217	20250304	153000	225343317	1993	1993	1993	1993	1120
218	20250304	152900	223111157	1994	1994	1994	1994	0
219	20250304	152800	223111157	1994	1994	1994	1994	0
220	20250304	152700	223111157	1994	1994	1994	1994	0
221	20250304	152600	223111157	1994	1994	1994	1994	0
222	20250304	152500	223111157	1994	1994	1994	1994	0
223	20250304	152400	223111157	1994	1994	1994	1994	0
224	20250304	152300	223111157	1994	1994	1994	1994	0
225	20250304	152200	223111157	1994	1994	1994	1994	0
226	20250304	152100	223111157	1994	1994	1994	1994	0
227	20250304	152000	223111157	1994	1994	1994	1994	0
228	20250304	151900	223111157	1994	1994	1994	1994	88
229	20250304	151800	222935685	1994	1994	1994	1994	0
230	20250304	151700	222935685	1994	1988	1994	1988	69
231	20250304	151600	222798507	1994	1994	1994	1994	1
232	20250304	151500	222796513	1987	1992	1992	1987	12821
233	20250304	151400	197305305	1993	1994	1994	1992	194
234	20250304	151300	196918732	1992	1992	1992	1992	0
235	20250304	151200	196918732	1992	1992	1992	1992	0
236	20250304	151100	196918732	1992	1992	1992	1992	0
237	20250304	151000	196918732	1992	1994	1994	1992	2278
238	20250304	150900	192378696	1993	1995	1995	1993	51
239	20250304	150800	192276953	1994	1994	1994	1994	655
240	20250304	150700	190970883	1995	1995	1995	1995	1
241	20250304	150600	190968888	1994	1994	1994	1994	0
242	20250304	150500	190968888	1994	1994	1994	1994	45
243	20250304	150400	190879158	1994	1994	1994	1994	0
244	20250304	150300	190879158	1994	1994	1994	1994	40
245	20250304	150200	190799398	1994	1994	1994	1994	0
246	20250304	150100	190799398	1994	1993	1994	1993	864
247	20250304	150000	189076700	1993	1993	1993	1993	98
248	20250304	145900	188881386	1994	1994	1994	1994	0
249	20250304	145800	188881386	1994	1993	1994	1993	15
250	20250304	145700	188851478	1993	1993	1993	1993	0
251	20250304	145600	188851478	1993	1993	1993	1993	316
252	20250304	145500	188221690	1993	1993	1993	1993	8
253	20250304	145400	188205746	1993	1993	1993	1993	310
254	20250304	145300	187587916	1994	1994	1994	1994	1
255	20250304	145200	187585922	1993	1993	1993	1993	1
256	20250304	145100	187583929	1993	1993	1993	1993	2
257	20250304	145000	187579943	1993	1993	1993	1993	0
258	20250304	144900	187579943	1993	1993	1993	1993	0
259	20250304	144800	187579943	1993	1993	1993	1993	0
260	20250304	144700	187579943	1993	1993	1993	1993	1507
261	20250304	144600	184576492	1992	1992	1992	1992	979
262	20250304	144500	182626324	1992	1992	1992	1992	20
263	20250304	144400	182586484	1992	1992	1992	1992	100
264	20250304	144300	182387284	1992	1992	1992	1992	1
265	20250304	144200	182385292	1990	1990	1990	1990	143
266	20250304	144100	182100722	1992	1992	1992	1992	1
267	20250304	144000	182098730	1989	1989	1989	1989	0
268	20250304	143900	182098730	1989	1989	1989	1989	502
269	20250304	143800	181100252	1989	1989	1989	1989	0
270	20250304	143700	181100252	1989	1989	1989	1989	0
271	20250304	143600	181100252	1989	1989	1989	1989	20
272	20250304	143500	181060472	1989	1989	1989	1989	0
273	20250304	143400	181060472	1989	1989	1989	1989	0
274	20250304	143300	181060472	1989	1989	1989	1989	0
275	20250304	143200	181060472	1989	1989	1989	1989	0
276	20250304	143100	181060472	1989	1989	1989	1989	0
277	20250304	143000	181060472	1989	1989	1989	1989	16
278	20250304	142900	181028648	1989	1989	1989	1989	0
279	20250304	142800	181028648	1989	1989	1989	1989	522
280	20250304	142700	179990390	1990	1990	1990	1990	0
281	20250304	142600	179990390	1990	1990	1990	1990	10
282	20250304	142500	179970490	1992	1992	1992	1992	100
283	20250304	142400	179771290	1992	1992	1992	1992	1
284	20250304	142300	179769298	1993	1993	1993	1993	1
285	20250304	142200	179767305	1989	1989	1989	1989	0
286	20250304	142100	179767305	1989	1989	1989	1989	0
287	20250304	142000	179767305	1989	1989	1989	1989	0
288	20250304	141900	179767305	1989	1989	1989	1989	0
289	20250304	141800	179767305	1989	1989	1989	1989	0
290	20250304	141700	179767305	1989	1989	1989	1989	0
291	20250304	141600	179767305	1989	1989	1989	1989	0
292	20250304	141500	179767305	1989	1989	1989	1989	0
293	20250304	141400	179767305	1989	1989	1989	1989	0
294	20250304	141300	179767305	1989	1989	1989	1989	0
295	20250304	141200	179767305	1989	1989	1989	1989	992
296	20250304	141100	177794217	1989	1989	1989	1989	23
297	20250304	141000	177748470	1993	1993	1993	1993	2
298	20250304	140900	177744484	1994	1994	1994	1994	0
299	20250304	140800	177744484	1994	1994	1994	1994	0
300	20250304	140700	177744484	1994	1994	1994	1994	0
301	20250304	140600	177744484	1994	1994	1994	1994	0
302	20250304	140500	177744484	1994	1994	1994	1994	0
303	20250304	140400	177744484	1994	1994	1994	1994	0
304	20250304	140300	177744484	1994	1994	1994	1994	0
305	20250304	140200	177744484	1994	1994	1994	1994	801
306	20250304	140100	176147290	1988	1988	1988	1988	0
307	20250304	140000	176147290	1988	1988	1988	1988	0
308	20250304	135900	176147290	1988	1988	1988	1988	1
309	20250304	135800	176145302	1988	1988	1988	1988	0
310	20250304	135700	176145302	1988	1990	1990	1988	223
311	20250304	135600	175701743	1993	1993	1993	1993	0
312	20250304	135500	175701743	1993	1993	1993	1993	0
313	20250304	135400	175701743	1993	1993	1993	1993	0
314	20250304	135300	175701743	1993	1993	1993	1993	2
315	20250304	135200	175697757	1993	1993	1993	1993	301
316	20250304	135100	175097864	1993	1993	1993	1993	0
317	20250304	135000	175097864	1993	1993	1993	1993	1
318	20250304	134900	175095871	1990	1990	1990	1990	0
319	20250304	134800	175095871	1990	1990	1990	1990	0
320	20250304	134700	175095871	1990	1990	1990	1990	0
321	20250304	134600	175095871	1990	1990	1990	1990	77
322	20250304	134500	174942641	1989	1989	1989	1989	29
323	20250304	134400	174884960	1988	1988	1988	1988	0
324	20250304	134300	174884960	1988	1988	1988	1988	0
325	20250304	134200	174884960	1988	1988	1988	1988	0
326	20250304	134100	174884960	1988	1988	1988	1988	109
327	20250304	134000	174668268	1989	1989	1989	1989	0
328	20250304	133900	174668268	1989	1989	1989	1989	0
329	20250304	133800	174668268	1989	1989	1989	1989	0
330	20250304	133700	174668268	1989	1989	1989	1989	0
331	20250304	133600	174668268	1989	1989	1989	1989	0
332	20250304	133500	174668268	1989	1989	1989	1989	0
333	20250304	133400	174668268	1989	1991	1991	1988	985
334	20250304	133300	172708967	1990	1990	1990	1990	0
335	20250304	133200	172708967	1990	1990	1990	1990	0
336	20250304	133100	172708967	1990	1991	1991	1990	100
337	20250304	133000	172509876	1991	1991	1991	1991	0
338	20250304	132900	172509876	1991	1991	1991	1991	0
339	20250304	132800	172509876	1991	1991	1994	1991	1199
340	20250304	132700	170121058	1991	1991	1991	1991	82
341	20250304	132600	169957796	1993	1993	1993	1993	2
342	20250304	132500	169953810	1993	1993	1993	1993	2
343	20250304	132400	169949824	1991	1991	1991	1991	47
344	20250304	132300	169856247	1993	1992	1993	1992	210
345	20250304	132200	169437926	1991	1991	1991	1991	0
346	20250304	132100	169437926	1991	1991	1991	1991	0
347	20250304	132000	169437926	1991	1991	1991	1991	0
348	20250304	131900	169437926	1991	1991	1991	1991	0
349	20250304	131800	169437926	1991	1991	1991	1991	0
350	20250304	131700	169437926	1991	1991	1991	1991	1771
351	20250304	131600	165911865	1991	1991	1991	1991	3284
352	20250304	131500	159373421	1991	1991	1991	1991	1000
353	20250304	131400	157382421	1991	1991	1991	1991	50
354	20250304	131300	157282871	1991	1991	1991	1991	0
355	20250304	131200	157282871	1991	1991	1991	1991	40
356	20250304	131100	157203231	1991	1991	1991	1991	23
357	20250304	131000	157157438	1991	1991	1991	1991	28
358	20250304	130900	157101690	1991	1991	1991	1991	607
359	20250304	130800	155893153	1991	1991	1991	1991	0
360	20250304	130700	155893153	1991	1991	1991	1991	11
361	20250304	130600	155871252	1988	1988	1988	1988	10
362	20250304	130500	155851372	1988	1988	1988	1988	0
363	20250304	130400	155851372	1988	1990	1992	1988	262
364	20250304	130300	155329596	1987	1987	1987	1987	0
365	20250304	130200	155329596	1987	1987	1987	1987	0
366	20250304	130100	155329596	1987	1987	1987	1987	19
367	20250304	130000	155291843	1987	1987	1987	1987	1
368	20250304	125900	155289856	1987	1987	1987	1987	20
369	20250304	125800	155250116	1987	1987	1987	1987	60
370	20250304	125700	155130896	1988	1988	1988	1988	0
371	20250304	125600	155130896	1988	1988	1988	1988	3
372	20250304	125500	155124932	1990	1990	1990	1990	11
373	20250304	125400	155103042	1988	1988	1988	1988	0
374	20250304	125300	155103042	1988	1988	1988	1988	1
375	20250304	125200	155101054	1991	1987	1991	1987	52
376	20250304	125100	154997722	1988	1991	1991	1988	11
377	20250304	125000	154975824	1991	1991	1991	1988	31
378	20250304	124900	154914190	1992	1992	1992	1992	0
379	20250304	124800	154914190	1992	1992	1992	1992	0
380	20250304	124700	154914190	1992	1992	1992	1992	0
381	20250304	124600	154914190	1992	1992	1992	1992	0
382	20250304	124500	154914190	1992	1992	1992	1992	1
383	20250304	124400	154912198	1985	1985	1985	1985	0
384	20250304	124300	154912198	1985	1985	1985	1985	2
385	20250304	124200	154908228	1992	1992	1992	1992	0
386	20250304	124100	154908228	1992	1992	1992	1992	1
387	20250304	124000	154906236	1985	1985	1985	1985	1000
388	20250304	123900	152921236	1985	1985	1985	1985	0
389	20250304	123800	152921236	1985	1985	1985	1985	0
390	20250304	123700	152921236	1985	1985	1985	1985	0
391	20250304	123600	152921236	1985	1985	1985	1985	0
392	20250304	123500	152921236	1985	1985	1985	1985	1
393	20250304	123400	152919251	1984	1984	1984	1984	0
394	20250304	123300	152919251	1984	1984	1984	1984	0
395	20250304	123200	152919251	1984	1984	1984	1984	0
396	20250304	123100	152919251	1984	1984	1984	1984	25
397	20250304	123000	152869651	1984	1984	1984	1984	15
398	20250304	122900	152839891	1984	1984	1984	1984	0
399	20250304	122800	152839891	1984	1984	1984	1984	0
400	20250304	122700	152839891	1984	1984	1984	1984	0
401	20250304	122600	152839891	1984	1984	1984	1984	0
402	20250304	122500	152839891	1984	1993	1993	1984	3
403	20250304	122400	152833930	1983	1983	1983	1983	15
404	20250304	122300	152804185	1983	1982	1983	1982	17
405	20250304	122200	152770482	1982	1982	1982	1982	18
406	20250304	122100	152734806	1982	1984	1984	1982	1522
407	20250304	122000	149716631	1984	1983	1984	1983	19
408	20250304	121900	149678952	1983	1983	1983	1983	5
409	20250304	121800	149669037	1983	1993	1993	1983	2
410	20250304	121700	149665061	1983	1983	1983	1982	177
411	20250304	121600	149314073	1983	1983	1983	1983	14
412	20250304	121500	149286311	1983	1983	1983	1983	9
413	20250304	121400	149268464	1983	1983	1983	1983	222
414	20250304	121300	148828238	1983	1983	1993	1983	12
415	20250304	121200	148804432	1983	1983	1983	1983	16
416	20250304	121100	148772704	1983	1983	1994	1983	979
417	20250304	121000	146831326	1983	1983	1992	1983	557
418	20250304	120900	145726786	1983	1983	1984	1983	383
419	20250304	120800	144967296	1983	1983	1983	1983	23
420	20250304	120700	144921687	1983	1984	1984	1983	35
421	20250304	120600	144852273	1984	1984	1984	1984	32
422	20250304	120500	144788785	1984	1984	1984	1984	24
423	20250304	120400	144741169	1995	1984	1995	1984	5
424	20250304	120300	144731217	1984	1984	1984	1983	406
425	20250304	120200	143925922	1984	1984	1984	1984	11
426	20250304	120100	143904098	1984	1984	1984	1984	2
427	20250304	120000	143900130	1994	1994	1994	1994	0
428	20250304	115900	143900130	1994	1994	1994	1994	1
429	20250304	115800	143898136	1982	1982	1982	1982	0
430	20250304	115700	143898136	1982	1982	1982	1982	2
431	20250304	115600	143894172	1982	1982	1982	1982	8
432	20250304	115500	143878316	1982	1988	1988	1982	52
433	20250304	115400	143775240	1988	1988	1988	1988	2
434	20250304	115300	143771264	1994	1994	1994	1994	1
435	20250304	115200	143769270	1982	1988	1988	1982	22
436	20250304	115100	143725578	1988	1990	1990	1988	11
437	20250304	115000	143703694	1994	1991	1994	1990	20
438	20250304	114900	143663888	1991	1990	1991	1990	14
439	20250304	114800	143636020	1990	1990	1990	1990	24
440	20250304	114700	143588260	1990	1990	1990	1990	24
441	20250304	114600	143540500	1994	1994	1994	1994	62
442	20250304	114500	143416872	1994	1994	1994	1994	0
443	20250304	114400	143416872	1994	1994	1994	1994	6
444	20250304	114300	143404908	1992	1992	1992	1992	0
445	20250304	114200	143404908	1992	1992	1992	1992	51
446	20250304	114100	143303316	1993	1993	1993	1993	0
447	20250304	114000	143303316	1993	1993	1993	1993	0
448	20250304	113900	143303316	1993	1993	1993	1993	1
449	20250304	113800	143301323	1988	1988	1988	1988	3
450	20250304	113700	143295359	1988	1988	1988	1988	0
451	20250304	113600	143295359	1988	1988	1988	1988	0
452	20250304	113500	143295359	1988	1985	1988	1985	884
453	20250304	113400	141538096	1977	1977	1977	1977	270
454	20250304	113300	141004306	1977	1977	1977	1977	185
455	20250304	113200	140638561	1977	1977	1977	1977	0
456	20250304	113100	140638561	1977	1977	1977	1977	0
457	20250304	113000	140638561	1977	1977	1985	1977	487
458	20250304	112900	139675754	1977	1976	1977	1976	5
459	20250304	112800	139665872	1976	1975	1976	1975	2
460	20250304	112700	139661921	1975	1976	1976	1975	177
461	20250304	112600	139312174	1976	1981	1981	1976	554
462	20250304	112500	138215276	1987	1987	1987	1987	0
463	20250304	112400	138215276	1987	1987	1987	1987	2
464	20250304	112300	138211302	1984	1984	1984	1984	740
465	20250304	112200	136743142	1984	1984	1984	1984	0
466	20250304	112100	136743142	1984	1984	1984	1984	0
467	20250304	112000	136743142	1984	1984	1984	1984	0
468	20250304	111900	136743142	1984	1984	1984	1984	0
469	20250304	111800	136743142	1984	1984	1984	1984	78
470	20250304	111700	136588390	1984	1984	1984	1984	0
471	20250304	111600	136588390	1984	1984	1984	1984	1
472	20250304	111500	136586406	1975	1975	1975	1975	0
473	20250304	111400	136586406	1975	1975	1975	1975	800
474	20250304	111300	135006406	1974	1974	1974	1974	0
475	20250304	111200	135006406	1974	1980	1980	1974	500
476	20250304	111100	134018300	1980	1980	1980	1980	24
477	20250304	111000	133970780	1987	1987	1987	1987	1
478	20250304	110900	133968793	1975	1984	1984	1975	318
479	20250304	110800	133340671	1988	1988	1988	1988	2
480	20250304	110700	133336695	1988	1988	1988	1988	0
481	20250304	110600	133336695	1988	1988	1988	1988	0
482	20250304	110500	133336695	1988	1987	1988	1987	200
483	20250304	110400	132939213	1988	1988	1988	1988	0
484	20250304	110300	132939213	1988	1988	1988	1988	0
485	20250304	110200	132939213	1988	1988	1988	1988	0
486	20250304	110100	132939213	1988	1988	1988	1988	53
487	20250304	110000	132833849	1988	1988	1988	1988	0
488	20250304	105900	132833849	1988	1988	1988	1988	0
489	20250304	105800	132833849	1988	1983	1988	1983	215
490	20250304	105700	132407499	1980	1980	1980	1980	133
491	20250304	105600	132144159	1980	1980	1980	1980	588
492	20250304	105500	130979919	1972	1970	1983	1970	209
493	20250304	105400	130566164	1970	1971	1971	1970	1005
494	20250304	105300	128586002	1970	1970	1970	1970	0
495	20250304	105200	128586002	1970	1976	1976	1970	1000
496	20250304	105100	126614173	1983	1987	1987	1983	353
497	20250304	105000	125914170	1982	1982	1982	1982	190
498	20250304	104900	125537590	1982	1987	1987	1982	31
499	20250304	104800	125475998	1987	1987	1987	1987	0
500	20250304	104700	125475998	1987	1987	1987	1987	2
501	20250304	104600	125472024	1987	1987	1987	1987	20
502	20250304	104500	125432284	1972	1978	1978	1972	2000
503	20250304	104400	121485182	1988	1981	1988	1981	102
504	20250304	104300	121283030	1972	1972	1972	1972	0
505	20250304	104200	121283030	1972	1972	1972	1972	0
506	20250304	104100	121283030	1972	1972	1972	1972	0
507	20250304	104000	121283030	1972	1987	1987	1972	2001
508	20250304	103900	117336614	1987	1987	1987	1987	0
509	20250304	103800	117336614	1987	1981	1987	1973	89
510	20250304	103700	117160301	1971	1978	1978	1971	4000
511	20250304	103600	109263096	1988	1988	1988	1988	0
512	20250304	103500	109263096	1988	1988	1988	1988	0
513	20250304	103400	109263096	1988	1988	1988	1988	0
514	20250304	103300	109263096	1988	1983	1988	1983	135
515	20250304	103200	108995361	1983	1980	1983	1980	6
516	20250304	103100	108983466	1981	1988	1988	1981	119
517	20250304	103000	108747720	1981	1982	1982	1981	682
518	20250304	102900	107396068	1982	1982	1982	1982	0
519	20250304	102800	107396068	1982	1982	1982	1982	1
520	20250304	102700	107394086	1981	1981	1981	1981	2
521	20250304	102600	107390124	1980	1982	1982	1980	5200
522	20250304	102500	97093142	1994	1994	1994	1994	20
523	20250304	102400	97053262	1994	1994	1994	1994	1
524	20250304	102300	97051268	1980	1980	1980	1980	0
525	20250304	102200	97051268	1980	1983	1983	1980	1000
526	20250304	102100	95069689	1980	1990	1992	1980	4238
527	20250304	102000	86655151	1990	1990	1990	1990	3
528	20250304	101900	86649181	1990	1980	1990	1980	2
529	20250304	101800	86645211	1990	1989	1990	1989	20
530	20250304	101700	86605412	1971	1980	1991	1971	4052
531	20250304	101600	78590513	1991	1980	1991	1980	2
532	20250304	101500	78586542	1992	1992	1992	1992	0
533	20250304	101400	78586542	1992	1994	1994	1992	120
534	20250304	101300	78347462	1994	1986	1994	1978	2083
535	20250304	101200	74221532	1995	1995	1995	1988	24
536	20250304	101100	74173757	1995	1980	1997	1980	28
537	20250304	101000	74118253	1980	1980	1980	1980	1
538	20250304	100900	74116273	1978	1978	1978	1978	0
539	20250304	100800	74116273	1978	1996	1996	1978	6000
540	20250304	100700	62208538	2000	2000	2000	2000	0
541	20250304	100600	62208538	2000	2000	2000	2000	1
542	20250304	100500	62206538	1997	1997	1997	1997	0
543	20250304	100400	62206538	1997	1998	1998	1997	124
544	20250304	100300	61958909	1998	1998	1998	1998	24
545	20250304	100200	61910957	2000	2000	2000	2000	0
546	20250304	100100	61910957	2000	2000	2000	2000	0
547	20250304	100000	61910957	2000	2000	2000	2000	93
548	20250304	095900	61724957	2000	1997	2000	1997	3
549	20250304	095800	61718963	2000	2000	2000	2000	0
550	20250304	095700	61718963	2000	2000	2000	2000	1
551	20250304	095600	61716963	1997	1997	1997	1997	500
552	20250304	095500	60718463	2000	2000	2000	2000	1
553	20250304	095400	60716463	2000	2000	2000	2000	1
554	20250304	095300	60714463	2001	2001	2001	2001	0
555	20250304	095200	60714463	2001	2001	2001	2001	0
556	20250304	095100	60714463	2001	2001	2001	2001	1
557	20250304	095000	60712462	2000	2000	2000	2000	0
558	20250304	094900	60712462	2000	2000	2000	2000	236
559	20250304	094800	60240462	2000	2000	2000	2000	4
560	20250304	094700	60232462	2000	2000	2000	2000	11
561	20250304	094600	60210462	2000	2000	2000	2000	60
562	20250304	094500	60090462	2000	2000	2000	2000	4
563	20250304	094400	60082462	1994	1994	1994	1994	400
564	20250304	094300	59284862	2000	1995	2000	1994	2133
565	20250304	094200	55030396	1995	2005	2005	1995	357
566	20250304	094100	54317431	2010	2010	2010	2000	207
567	20250304	094000	53903371	2000	2000	2000	2000	25
568	20250304	093900	53853371	2010	2010	2010	2010	4
569	20250304	093800	53845331	1995	1996	1996	1995	992
570	20250304	093700	51866273	1995	2000	2000	1995	32
571	20250304	093600	51802387	2010	2010	2010	2010	1
572	20250304	093500	51800377	2000	2015	2015	2000	15
573	20250304	093400	51770227	2000	2000	2000	2000	0
574	20250304	093300	51770227	2000	2000	2000	2000	897
575	20250304	093200	49976227	2000	2005	2005	2000	102
576	20250304	093100	49772222	2000	2005	2005	2000	12
577	20250304	093000	49748217	2015	2015	2015	2015	5
578	20250304	092900	49738142	2015	2015	2015	2015	1
579	20250304	092800	49736127	2010	2000	2010	2000	150
580	20250304	092700	49434637	2015	2015	2015	2015	0
581	20250304	092600	49434637	2015	2015	2015	2015	1
582	20250304	092500	49432622	2000	2000	2000	2000	1
583	20250304	092400	49430622	2015	2015	2015	2015	1
584	20250304	092300	49428607	2000	2000	2000	2000	1
585	20250304	092200	49426607	2015	2015	2015	2015	0
586	20250304	092100	49426607	2015	2015	2015	2015	1
587	20250304	092000	49424592	2005	1999	2005	1999	4007
588	20250304	091900	41410616	1999	1999	1999	1999	1
589	20250304	091800	41408617	1998	1994	1998	1994	1409
590	20250304	091700	38594822	1993	1989	1993	1989	486
591	20250304	091600	37627080	1992	1988	1992	1981	329
592	20250304	091500	36972358	1988	1980	1992	1980	723
593	20250304	091400	35540757	1986	1978	1986	1978	6
594	20250304	091300	35528853	1994	1978	1994	1977	1654
595	20250304	091200	32257212	1978	1980	1980	1978	1800
596	20250304	091100	28696512	1979	1978	1979	1978	3
597	20250304	091000	28690576	2000	1999	2000	1999	2
598	20250304	090900	28686577	1977	2000	2000	1977	32
599	20250304	090800	28623267	2000	2000	2000	2000	1
600	20250304	090700	28621267	1974	1973	1974	1972	1305
601	20250304	090600	26047379	1972	1971	1972	1971	2
602	20250304	090500	26043436	1971	1970	2000	1970	24
603	20250304	090400	25996125	1970	1970	1970	1970	50
604	20250304	090300	25897625	2020	2000	2020	1945	3541
605	20250304	090200	18852565	2020	2005	2025	2000	1134
606	20250304	090100	16578865	2010	2035	2035	2010	7465
607	20250304	090000	1527375	2035	2045	2045	2035	647