KissMeData/017550/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	190500	106163130	1960	1960	1960	1960	2120
3	20250314	190400	106163130	1960	1960	1960	1960	0
4	20250314	190300	106163130	1960	1960	1960	1960	0
5	20250314	190200	106163130	1960	1960	1960	1960	0
6	20250314	190100	106163130	1960	1960	1960	1960	0
7	20250314	190000	106163130	1960	1960	1960	1960	0
8	20250314	185900	106163130	1960	1960	1960	1960	0
9	20250314	185800	106163130	1960	1960	1960	1960	0
10	20250314	185700	106163130	1960	1960	1960	1960	0
11	20250314	185600	106163130	1960	1960	1960	1960	0
12	20250314	185500	106163130	1960	1960	1960	1960	0
13	20250314	185400	106163130	1960	1960	1960	1960	0
14	20250314	185300	106163130	1960	1960	1960	1960	0
15	20250314	185200	106163130	1960	1960	1960	1960	0
16	20250314	185100	106163130	1960	1960	1960	1960	0
17	20250314	185000	106163130	1960	1960	1960	1960	0
18	20250314	184900	106163130	1960	1960	1960	1960	0
19	20250314	184800	106163130	1960	1960	1960	1960	0
20	20250314	184700	106163130	1960	1960	1960	1960	0
21	20250314	184600	106163130	1960	1960	1960	1960	0
22	20250314	184500	106163130	1960	1960	1960	1960	0
23	20250314	184400	106163130	1960	1960	1960	1960	0
24	20250314	184300	106163130	1960	1960	1960	1960	0
25	20250314	184200	106163130	1960	1960	1960	1960	0
26	20250314	184100	106163130	1960	1960	1960	1960	0
27	20250314	184000	106163130	1960	1960	1960	1960	0
28	20250314	183900	106163130	1960	1960	1960	1960	0
29	20250314	183800	106163130	1960	1960	1960	1960	0
30	20250314	183700	106163130	1960	1960	1960	1960	0
31	20250314	183600	106163130	1960	1960	1960	1960	0
32	20250314	183500	106163130	1960	1960	1960	1960	2120
33	20250314	183400	106163130	1960	1960	1960	1960	0
34	20250314	183300	106163130	1960	1960	1960	1960	0
35	20250314	183200	106163130	1960	1960	1960	1960	0
36	20250314	183100	106163130	1960	1960	1960	1960	0
37	20250314	183000	106163130	1960	1960	1960	1960	0
38	20250314	182900	106163130	1960	1960	1960	1960	0
39	20250314	182800	106163130	1960	1960	1960	1960	0
40	20250314	182700	106163130	1960	1960	1960	1960	0
41	20250314	182600	106163130	1960	1960	1960	1960	0
42	20250314	182500	106163130	1960	1960	1960	1960	0
43	20250314	182400	106163130	1960	1960	1960	1960	0
44	20250314	182300	106163130	1960	1960	1960	1960	0
45	20250314	182200	106163130	1960	1960	1960	1960	0
46	20250314	182100	106163130	1960	1960	1960	1960	0
47	20250314	182000	106163130	1960	1960	1960	1960	0
48	20250314	181900	106163130	1960	1960	1960	1960	0
49	20250314	181800	106163130	1960	1960	1960	1960	0
50	20250314	181700	106163130	1960	1960	1960	1960	0
51	20250314	181600	106163130	1960	1960	1960	1960	0
52	20250314	181500	106163130	1960	1960	1960	1960	0
53	20250314	181400	106163130	1960	1960	1960	1960	0
54	20250314	181300	106163130	1960	1960	1960	1960	0
55	20250314	181200	106163130	1960	1960	1960	1960	0
56	20250314	181100	106163130	1960	1960	1960	1960	0
57	20250314	181000	106163130	1960	1960	1960	1960	0
58	20250314	180900	106163130	1960	1960	1960	1960	0
59	20250314	180800	106163130	1960	1960	1960	1960	0
60	20250314	180700	106163130	1960	1960	1960	1960	0
61	20250314	180600	106163130	1960	1960	1960	1960	0
62	20250314	180500	106163130	1960	1960	1960	1960	2120
63	20250314	180400	106163130	1960	1960	1960	1960	0
64	20250314	180300	106163130	1960	1960	1960	1960	0
65	20250314	180200	106163130	1960	1960	1960	1960	0
66	20250314	180100	106163130	1960	1960	1960	1960	0
67	20250314	180000	106163130	1960	1960	1960	1960	0
68	20250314	175900	106163130	1960	1960	1960	1960	0
69	20250314	175800	106163130	1960	1960	1960	1960	0
70	20250314	175700	106163130	1960	1960	1960	1960	0
71	20250314	175600	106163130	1960	1960	1960	1960	0
72	20250314	175500	106163130	1960	1960	1960	1960	0
73	20250314	175400	106163130	1960	1960	1960	1960	0
74	20250314	175300	106163130	1960	1960	1960	1960	0
75	20250314	175200	106163130	1960	1960	1960	1960	0
76	20250314	175100	106163130	1960	1960	1960	1960	0
77	20250314	175000	106163130	1960	1960	1960	1960	0
78	20250314	174900	106163130	1960	1960	1960	1960	0
79	20250314	174800	106163130	1960	1960	1960	1960	0
80	20250314	174700	106163130	1960	1960	1960	1960	0
81	20250314	174600	106163130	1960	1960	1960	1960	0
82	20250314	174500	106163130	1960	1960	1960	1960	0
83	20250314	174400	106163130	1960	1960	1960	1960	0
84	20250314	174300	106163130	1960	1960	1960	1960	0
85	20250314	174200	106163130	1960	1960	1960	1960	0
86	20250314	174100	106163130	1960	1960	1960	1960	0
87	20250314	174000	106163130	1960	1960	1960	1960	0
88	20250314	173900	106163130	1960	1960	1960	1960	0
89	20250314	173800	106163130	1960	1960	1960	1960	0
90	20250314	173700	106163130	1960	1960	1960	1960	0
91	20250314	173600	106163130	1960	1960	1960	1960	0
92	20250314	173500	106163130	1960	1960	1960	1960	2120
93	20250314	173400	106163130	1960	1960	1960	1960	0
94	20250314	173300	106163130	1960	1960	1960	1960	0
95	20250314	173200	106163130	1960	1960	1960	1960	0
96	20250314	173100	106163130	1960	1960	1960	1960	0
97	20250314	173000	106163130	1960	1960	1960	1960	0
98	20250314	172900	106163130	1960	1960	1960	1960	0
99	20250314	172800	106163130	1960	1960	1960	1960	0
100	20250314	172700	106163130	1960	1960	1960	1960	0
101	20250314	172600	106163130	1960	1960	1960	1960	0
102	20250314	172500	106163130	1960	1960	1960	1960	0
103	20250314	172400	106163130	1960	1960	1960	1960	0
104	20250314	172300	106163130	1960	1960	1960	1960	0
105	20250314	172200	106163130	1960	1960	1960	1960	0
106	20250314	172100	106163130	1960	1960	1960	1960	0
107	20250314	172000	106163130	1960	1960	1960	1960	0
108	20250314	171900	106163130	1960	1960	1960	1960	0
109	20250314	171800	106163130	1960	1960	1960	1960	0
110	20250314	171700	106163130	1960	1960	1960	1960	0
111	20250314	171600	106163130	1960	1960	1960	1960	0
112	20250314	171500	106163130	1960	1960	1960	1960	0
113	20250314	171400	106163130	1960	1960	1960	1960	0
114	20250314	171300	106163130	1960	1960	1960	1960	0
115	20250314	171200	106163130	1960	1960	1960	1960	0
116	20250314	171100	106163130	1960	1960	1960	1960	0
117	20250314	171000	106163130	1960	1960	1960	1960	0
118	20250314	170900	106163130	1960	1960	1960	1960	0
119	20250314	170800	106163130	1960	1960	1960	1960	0
120	20250314	170700	106163130	1960	1960	1960	1960	0
121	20250314	170600	106163130	1960	1960	1960	1960	0
122	20250314	170500	106163130	1960	1960	1960	1960	2120
123	20250314	170400	106163130	1960	1960	1960	1960	0
124	20250314	170300	106163130	1960	1960	1960	1960	0
125	20250314	170200	106163130	1960	1960	1960	1960	0
126	20250314	170100	106163130	1960	1960	1960	1960	0
127	20250314	170000	106163130	1960	1960	1960	1960	0
128	20250314	165900	106163130	1960	1960	1960	1960	0
129	20250314	165800	106163130	1960	1960	1960	1960	0
130	20250314	165700	106163130	1960	1960	1960	1960	0
131	20250314	165600	106163130	1960	1960	1960	1960	0
132	20250314	165500	106163130	1960	1960	1960	1960	0
133	20250314	165400	106163130	1960	1960	1960	1960	0
134	20250314	165300	106163130	1960	1960	1960	1960	0
135	20250314	165200	106163130	1960	1960	1960	1960	0
136	20250314	165100	106163130	1960	1960	1960	1960	0
137	20250314	165000	106163130	1960	1960	1960	1960	0
138	20250314	164900	106163130	1960	1960	1960	1960	0
139	20250314	164800	106163130	1960	1960	1960	1960	0
140	20250314	164700	106163130	1960	1960	1960	1960	0
141	20250314	164600	106163130	1960	1960	1960	1960	0
142	20250314	164500	106163130	1960	1960	1960	1960	0
143	20250314	164400	106163130	1960	1960	1960	1960	0
144	20250314	164300	106163130	1960	1960	1960	1960	0
145	20250314	164200	106163130	1960	1960	1960	1960	0
146	20250314	164100	106163130	1960	1960	1960	1960	0
147	20250314	164000	106163130	1960	1960	1960	1960	0
148	20250314	163900	106163130	1960	1960	1960	1960	0
149	20250314	163800	106163130	1960	1960	1960	1960	0
150	20250314	163700	106163130	1960	1960	1960	1960	0
151	20250314	163600	106163130	1960	1960	1960	1960	0
152	20250314	163500	106163130	1960	1960	1960	1960	2120
153	20250314	163400	106163130	1960	1960	1960	1960	0
154	20250314	163300	106163130	1960	1960	1960	1960	0
155	20250314	163200	106163130	1960	1960	1960	1960	0
156	20250314	163100	106163130	1960	1960	1960	1960	0
157	20250314	163000	106163130	1960	1960	1960	1960	0
158	20250314	162900	106163130	1960	1960	1960	1960	0
159	20250314	162800	106163130	1960	1960	1960	1960	0
160	20250314	162700	106163130	1960	1960	1960	1960	0
161	20250314	162600	106163130	1960	1960	1960	1960	0
162	20250314	162500	106163130	1960	1960	1960	1960	0
163	20250314	162400	106163130	1960	1960	1960	1960	0
164	20250314	162300	106163130	1960	1960	1960	1960	0
165	20250314	162200	106163130	1960	1960	1960	1960	0
166	20250314	162100	106163130	1960	1960	1960	1960	0
167	20250314	162000	106163130	1960	1960	1960	1960	0
168	20250314	161900	106163130	1960	1960	1960	1960	0
169	20250314	161800	106163130	1960	1960	1960	1960	0
170	20250314	161700	106163130	1960	1960	1960	1960	0
171	20250314	161600	106163130	1960	1960	1960	1960	0
172	20250314	161500	106163130	1960	1960	1960	1960	0
173	20250314	161400	106163130	1960	1960	1960	1960	0
174	20250314	161300	106163130	1960	1960	1960	1960	0
175	20250314	161200	106163130	1960	1960	1960	1960	0
176	20250314	161100	106163130	1960	1960	1960	1960	0
177	20250314	161000	106163130	1960	1960	1960	1960	0
178	20250314	160900	106163130	1960	1960	1960	1960	0
179	20250314	160800	106163130	1960	1960	1960	1960	0
180	20250314	160700	106163130	1960	1960	1960	1960	0
181	20250314	160600	106163130	1960	1960	1960	1960	0
182	20250314	160500	106163130	1960	1960	1960	1960	2120
183	20250314	160400	106163130	1960	1960	1960	1960	0
184	20250314	160300	106163130	1960	1960	1960	1960	0
185	20250314	160200	106163130	1960	1960	1960	1960	0
186	20250314	160100	106163130	1960	1960	1960	1960	0
187	20250314	160000	106163130	1960	1960	1960	1960	0
188	20250314	155900	106163130	1960	1960	1960	1960	0
189	20250314	155800	106163130	1960	1960	1960	1960	0
190	20250314	155700	106163130	1960	1960	1960	1960	0
191	20250314	155600	106163130	1960	1960	1960	1960	0
192	20250314	155500	106163130	1960	1960	1960	1960	0
193	20250314	155400	106163130	1960	1960	1960	1960	0
194	20250314	155300	106163130	1960	1960	1960	1960	0
195	20250314	155200	106163130	1960	1960	1960	1960	0
196	20250314	155100	106163130	1960	1960	1960	1960	0
197	20250314	155000	106163130	1960	1960	1960	1960	0
198	20250314	154900	106163130	1960	1960	1960	1960	0
199	20250314	154800	106163130	1960	1960	1960	1960	0
200	20250314	154700	106163130	1960	1960	1960	1960	0
201	20250314	154600	106163130	1960	1960	1960	1960	0
202	20250314	154500	106163130	1960	1960	1960	1960	0
203	20250314	154400	106163130	1960	1960	1960	1960	0
204	20250314	154300	106163130	1960	1960	1960	1960	0
205	20250314	154200	106163130	1960	1960	1960	1960	0
206	20250314	154100	106163130	1960	1960	1960	1960	0
207	20250314	154000	106163130	1960	1960	1960	1960	0
208	20250314	153900	106163130	1960	1960	1960	1960	0
209	20250314	153800	106163130	1960	1960	1960	1960	0
210	20250314	153700	106163130	1960	1960	1960	1960	0
211	20250314	153600	106163130	1960	1960	1960	1960	0
212	20250314	153500	106163130	1960	1960	1960	1960	2120
213	20250314	153400	106163130	1960	1960	1960	1960	0
214	20250314	153300	106163130	1960	1960	1960	1960	0
215	20250314	153200	106163130	1960	1960	1960	1960	0
216	20250314	153100	106163130	1960	1960	1960	1960	0
217	20250314	153000	106163130	1960	1960	1960	1960	2120
218	20250314	152900	102007930	1962	1962	1962	1962	0
219	20250314	152800	102007930	1962	1962	1962	1962	0
220	20250314	152700	102007930	1962	1962	1962	1962	0
221	20250314	152600	102007930	1962	1962	1962	1962	0
222	20250314	152500	102007930	1962	1962	1962	1962	0
223	20250314	152400	102007930	1962	1962	1962	1962	0
224	20250314	152300	102007930	1962	1962	1962	1962	0
225	20250314	152200	102007930	1962	1962	1962	1962	0
226	20250314	152100	102007930	1962	1962	1962	1962	0
227	20250314	152000	102007930	1962	1962	1962	1962	0
228	20250314	151900	102007930	1962	1962	1962	1962	4
229	20250314	151800	102000082	1962	1962	1962	1962	6
230	20250314	151700	101988310	1961	1961	1961	1961	0
231	20250314	151600	101988310	1961	1961	1961	1961	214
232	20250314	151500	101568656	1961	1961	1961	1961	14
233	20250314	151400	101541202	1964	1964	1964	1964	0
234	20250314	151300	101541202	1964	1960	1964	1960	15
235	20250314	151200	101511798	1964	1964	1964	1964	0
236	20250314	151100	101511798	1964	1960	1964	1960	16
237	20250314	151000	101480434	1964	1964	1964	1964	1
238	20250314	150900	101478470	1960	1964	1964	1960	49
239	20250314	150800	101382286	1962	1961	1962	1961	33
240	20250314	150700	101317552	1961	1961	1961	1961	1
241	20250314	150600	101315591	1962	1962	1962	1962	2
242	20250314	150500	101311667	1965	1963	1965	1963	11
243	20250314	150400	101290072	1962	1962	1962	1962	1020
244	20250314	150300	99288832	1963	1963	1963	1963	1
245	20250314	150200	99286869	1961	1961	1961	1960	145
246	20250314	150100	99002537	1959	1961	1961	1959	1756
247	20250314	150000	95561637	1961	1961	1961	1961	2
248	20250314	145900	95557715	1962	1963	1963	1962	2
249	20250314	145800	95553790	1963	1964	1964	1963	2
250	20250314	145700	95549863	1960	1962	1962	1960	1449
251	20250314	145600	92708532	1962	1962	1962	1962	0
252	20250314	145500	92708532	1962	1963	1963	1962	31
253	20250314	145400	92647690	1963	1963	1963	1963	27
254	20250314	145300	92594689	1963	1964	1964	1963	266
255	20250314	145200	92072519	1964	1965	1965	1964	28
256	20250314	145100	92017524	1965	1963	1965	1963	17
257	20250314	145000	91984141	1964	1964	1964	1964	13
258	20250314	144900	91958609	1963	1963	1963	1963	15
259	20250314	144800	91929164	1963	1963	1963	1963	12
260	20250314	144700	91905608	1964	1964	1964	1964	0
261	20250314	144600	91905608	1964	1964	1964	1964	5
262	20250314	144500	91895788	1965	1965	1965	1965	4
263	20250314	144400	91887928	1963	1963	1963	1963	10
264	20250314	144300	91868298	1962	1962	1962	1962	0
265	20250314	144200	91868298	1962	1967	1967	1962	16
266	20250314	144100	91836901	1962	1962	1962	1962	0
267	20250314	144000	91836901	1962	1963	1967	1962	18
268	20250314	143900	91801575	1963	1967	1967	1963	10
269	20250314	143800	91781941	1962	1962	1962	1962	0
270	20250314	143700	91781941	1962	1962	1962	1962	14
271	20250314	143600	91754473	1962	1962	1962	1962	1
272	20250314	143500	91752511	1962	1962	1962	1962	15
273	20250314	143400	91723081	1967	1967	1967	1967	3
274	20250314	143300	91717180	1962	1962	1962	1962	14
275	20250314	143200	91689712	1967	1967	1967	1967	0
276	20250314	143100	91689712	1967	1960	1967	1960	16
277	20250314	143000	91658339	1961	1961	1961	1961	0
278	20250314	142900	91658339	1961	1963	1963	1961	15
279	20250314	142800	91628922	1961	1963	1963	1961	21
280	20250314	142700	91587735	1963	1961	1963	1961	664
281	20250314	142600	90285625	1961	1961	1961	1961	12
282	20250314	142500	90262093	1961	1961	1961	1961	50
283	20250314	142400	90164043	1963	1963	1963	1961	131
284	20250314	142300	89907120	1961	1961	1961	1961	0
285	20250314	142200	89907120	1961	1963	1963	1961	18
286	20250314	142100	89871812	1963	1963	1963	1963	4
287	20250314	142000	89863960	1961	1961	1961	1961	16
288	20250314	141900	89832584	1961	1961	1961	1961	11
289	20250314	141800	89811013	1963	1963	1963	1963	5
290	20250314	141700	89801198	1963	1961	1963	1961	3896
291	20250314	141600	82157266	1961	1961	1961	1961	9
292	20250314	141500	82139617	1962	1963	1963	1962	78
293	20250314	141400	81986544	1967	1963	1967	1963	19
294	20250314	141300	81949224	1964	1965	1965	1964	15
295	20250314	141200	81919751	1965	1965	1965	1965	30
296	20250314	141100	81860801	1965	1965	1965	1961	21
297	20250314	141000	81819588	1961	1961	1965	1961	79
298	20250314	140900	81664665	1961	1961	1961	1961	5
299	20250314	140800	81654860	1961	1961	1961	1961	22
300	20250314	140700	81611718	1961	1961	1961	1961	8
301	20250314	140600	81596030	1961	1961	1961	1961	34
302	20250314	140500	81529356	1961	1961	1961	1961	15
303	20250314	140400	81499941	1961	1961	1961	1961	16
304	20250314	140300	81468565	1961	1961	1961	1961	0
305	20250314	140200	81468565	1961	1961	1961	1961	13
306	20250314	140100	81443072	1961	1961	1961	1961	14
307	20250314	140000	81415618	1967	1967	1967	1967	3
308	20250314	135900	81409717	1967	1961	1967	1961	16
309	20250314	135800	81378335	1961	1961	1961	1961	0
310	20250314	135700	81378335	1961	1961	1961	1961	13
311	20250314	135600	81352842	1961	1961	1961	1961	0
312	20250314	135500	81352842	1961	1961	1961	1961	16
313	20250314	135400	81321466	1961	1961	1961	1961	2177
314	20250314	135300	77052369	1961	1967	1967	1961	12
315	20250314	135200	77028831	1960	1960	1960	1960	18
316	20250314	135100	76993551	1960	1960	1960	1960	90
317	20250314	135000	76817151	1960	1960	1960	1960	11
318	20250314	134900	76795591	1960	1962	1962	1960	2000
319	20250314	134800	72875294	1962	1967	1967	1962	16
320	20250314	134700	72843897	1962	1962	1962	1962	0
321	20250314	134600	72843897	1962	1962	1962	1962	13
322	20250314	134500	72818391	1962	1962	1962	1962	0
323	20250314	134400	72818391	1962	1967	1967	1962	17
324	20250314	134300	72785032	1962	1962	1962	1962	102
325	20250314	134200	72584908	1962	1967	1967	1962	14
326	20250314	134100	72557425	1967	1967	1967	1962	31
327	20250314	134000	72496538	1967	1967	1967	1967	3
328	20250314	133900	72490637	1962	1962	1962	1962	10
329	20250314	133800	72471017	1967	1967	1967	1967	0
330	20250314	133700	72471017	1967	1962	1967	1962	20
331	20250314	133600	72431757	1962	1962	1962	1962	0
332	20250314	133500	72431757	1962	1967	1967	1962	13
333	20250314	133400	72406246	1962	1962	1962	1962	0
334	20250314	133300	72406246	1962	1962	1962	1962	17
335	20250314	133200	72372892	1962	1962	1962	1962	24
336	20250314	133100	72325804	1962	1962	1962	1962	0
337	20250314	133000	72325804	1962	1967	1967	1962	21
338	20250314	132900	72284587	1962	1962	1962	1962	0
339	20250314	132800	72284587	1962	1962	1962	1962	10
340	20250314	132700	72264967	1962	1962	1962	1962	0
341	20250314	132600	72264967	1962	1962	1962	1962	17
342	20250314	132500	72231613	1967	1967	1967	1967	0
343	20250314	132400	72231613	1967	1962	1967	1962	70
344	20250314	132300	72093973	1967	1961	1967	1961	23
345	20250314	132200	72048828	1961	1961	1961	1961	0
346	20250314	132100	72048828	1961	1961	1961	1961	12
347	20250314	132000	72025296	1961	1961	1961	1961	0
348	20250314	131900	72025296	1961	1961	1961	1961	17
349	20250314	131800	71991959	1961	1961	1961	1961	0
350	20250314	131700	71991959	1961	1961	1961	1961	11
351	20250314	131600	71970388	1962	1962	1962	1962	0
352	20250314	131500	71970388	1962	1962	1962	1962	15
353	20250314	131400	71940958	1967	1961	1967	1961	13
354	20250314	131300	71915459	1967	1967	1967	1967	0
355	20250314	131200	71915459	1967	1960	1967	1959	4149
356	20250314	131100	63786904	1962	1962	1962	1962	0
357	20250314	131000	63786904	1962	1960	1962	1960	491
358	20250314	130900	62823588	1960	1960	1960	1960	0
359	20250314	130800	62823588	1960	1960	1960	1960	14
360	20250314	130700	62796148	1960	1960	1960	1960	0
361	20250314	130600	62796148	1960	1960	1960	1960	24
362	20250314	130500	62749108	1960	1960	1960	1960	15
363	20250314	130400	62719708	1961	1961	1961	1961	0
364	20250314	130300	62719708	1961	1960	1961	1960	344
365	20250314	130200	62045137	1960	1960	1960	1960	0
366	20250314	130100	62045137	1960	1960	1960	1960	17
367	20250314	130000	62011817	1961	1959	1961	1959	2625
368	20250314	125900	56869440	1959	1959	1959	1959	11
369	20250314	125800	56847891	1960	1960	1960	1960	10
370	20250314	125700	56828291	1960	1960	1960	1960	6
371	20250314	125600	56816531	1960	1960	1960	1960	1
372	20250314	125500	56814571	1960	1960	1960	1960	11
373	20250314	125400	56793011	1960	1960	1960	1960	359
374	20250314	125300	56089371	1961	1961	1961	1961	2
375	20250314	125200	56085449	1960	1960	1960	1960	13
376	20250314	125100	56059969	1961	1961	1961	1961	0
377	20250314	125000	56059969	1961	1960	1961	1960	15
378	20250314	124900	56030568	1961	1961	1961	1961	0
379	20250314	124800	56030568	1961	1961	1961	1961	246
380	20250314	124700	55548162	1961	1961	1961	1961	0
381	20250314	124600	55548162	1961	1961	1961	1961	16
382	20250314	124500	55516786	1961	1961	1961	1961	11
383	20250314	124400	55495215	1961	1961	1961	1961	0
384	20250314	124300	55495215	1961	1961	1961	1961	16
385	20250314	124200	55463839	1961	1961	1961	1961	0
386	20250314	124100	55463839	1961	1961	1961	1961	12
387	20250314	124000	55440307	1961	1961	1961	1961	0
388	20250314	123900	55440307	1961	1961	1961	1961	49
389	20250314	123800	55344218	1961	1961	1961	1961	0
390	20250314	123700	55344218	1961	1961	1961	1961	11
391	20250314	123600	55322647	1961	1961	1961	1961	14
392	20250314	123500	55295193	1962	1962	1962	1962	2
393	20250314	123400	55291269	1961	1961	1961	1961	14
394	20250314	123300	55263815	1961	1961	1961	1961	0
395	20250314	123200	55263815	1961	1961	1961	1961	18
396	20250314	123100	55228517	1962	1962	1962	1962	1
397	20250314	123000	55226555	1961	1967	1967	1961	21
398	20250314	122900	55185308	1961	1961	1961	1961	0
399	20250314	122800	55185308	1961	1967	1967	1961	17
400	20250314	122700	55151965	1961	1961	1961	1961	11
401	20250314	122600	55130394	1967	1967	1967	1967	7
402	20250314	122500	55116625	1967	1967	1967	1961	51
403	20250314	122400	55016542	1967	1967	1967	1967	12
404	20250314	122300	54992938	1961	1961	1961	1961	16
405	20250314	122200	54961562	1961	1961	1961	1961	27
406	20250314	122100	54908615	1961	1961	1961	1961	22
407	20250314	122000	54865473	1961	1961	1961	1961	0
408	20250314	121900	54865473	1961	1968	1968	1961	15
409	20250314	121800	54836037	1968	1961	1968	1961	22
410	20250314	121700	54792860	1968	1968	1968	1968	7
411	20250314	121600	54779084	1968	1961	1968	1961	31
412	20250314	121500	54718265	1961	1961	1963	1961	8
413	20250314	121400	54702573	1963	1960	1963	1960	19
414	20250314	121300	54665330	1960	1962	1962	1960	200
415	20250314	121200	54273094	1962	1962	1962	1962	10
416	20250314	121100	54253474	1963	1963	1963	1963	0
417	20250314	121000	54253474	1963	1963	1963	1963	8
418	20250314	120900	54237770	1963	1963	1963	1963	0
419	20250314	120800	54237770	1963	1968	1968	1963	20
420	20250314	120700	54198460	1968	1968	1968	1962	22
421	20250314	120600	54155260	1968	1962	1968	1962	4
422	20250314	120500	54147394	1962	1962	1962	1962	81
423	20250314	120400	53988472	1962	1962	1962	1962	0
424	20250314	120300	53988472	1962	1968	1968	1962	17
425	20250314	120200	53955106	1968	1962	1968	1962	23
426	20250314	120100	53909934	1964	1968	1968	1964	4
427	20250314	120000	53902070	1968	1968	1968	1968	11
428	20250314	115900	53880422	1964	1964	1964	1964	14
429	20250314	115800	53852926	1964	1964	1964	1964	24
430	20250314	115700	53805790	1968	1968	1968	1968	0
431	20250314	115600	53805790	1968	1964	1968	1964	19
432	20250314	115500	53768470	1968	1968	1968	1968	100
433	20250314	115400	53571670	1968	1964	1968	1964	11
434	20250314	115300	53550062	1968	1968	1968	1968	1
435	20250314	115200	53548094	1964	1964	1964	1964	17
436	20250314	115100	53514706	1968	1968	1968	1968	1
437	20250314	115000	53512738	1964	1968	1968	1964	11
438	20250314	114900	53491130	1968	1964	1968	1964	15
439	20250314	114800	53461666	1968	1968	1968	1968	0
440	20250314	114700	53461666	1968	1966	1968	1966	101
441	20250314	114600	53263098	1968	1967	1968	1967	101
442	20250314	114500	53064430	1968	1964	1968	1964	16
443	20250314	114400	53033002	1968	1968	1968	1968	1
444	20250314	114300	53031034	1964	1968	1968	1964	14
445	20250314	114200	53003534	1968	1968	1968	1968	1
446	20250314	114100	53001566	1964	1964	1964	1964	13
447	20250314	114000	52976034	1968	1964	1968	1964	15
448	20250314	113900	52946570	1968	1968	1968	1968	0
449	20250314	113800	52946570	1968	1964	1968	1964	17
450	20250314	113700	52913178	1968	1968	1968	1968	0
451	20250314	113600	52913178	1968	1964	1968	1964	14
452	20250314	113500	52885675	1968	1968	1968	1968	0
453	20250314	113400	52885675	1968	1968	1968	1964	18
454	20250314	113300	52850315	1963	1963	1963	1963	0
455	20250314	113200	52850315	1963	1963	1963	1963	11
456	20250314	113100	52828722	1963	1963	1963	1963	15
457	20250314	113000	52799277	1967	1967	1967	1967	25
458	20250314	112900	52750102	1967	1960	1967	1960	14
459	20250314	112800	52722655	1959	1959	1959	1959	0
460	20250314	112700	52722655	1959	1959	1959	1959	14
461	20250314	112600	52695229	1959	1959	1959	1959	0
462	20250314	112500	52695229	1959	1959	1959	1959	14
463	20250314	112400	52667803	1967	1967	1967	1967	1
464	20250314	112300	52665836	1958	1964	1967	1958	2131
465	20250314	112200	48481466	1967	1967	1967	1967	22
466	20250314	112100	48438192	1968	1968	1968	1968	0
467	20250314	112000	48438192	1968	1968	1968	1968	0
468	20250314	111900	48438192	1968	1968	1968	1968	1
469	20250314	111800	48436224	1967	1967	1967	1967	0
470	20250314	111700	48436224	1967	1967	1967	1967	0
471	20250314	111600	48436224	1967	1967	1967	1967	0
472	20250314	111500	48436224	1967	1967	1967	1967	178
473	20250314	111400	48086098	1967	1967	1967	1967	0
474	20250314	111300	48086098	1967	1967	1967	1967	0
475	20250314	111200	48086098	1967	1967	1967	1967	6
476	20250314	111100	48074296	1961	1961	1961	1961	0
477	20250314	111000	48074296	1961	1961	1961	1961	12
478	20250314	110900	48050764	1967	1967	1967	1967	0
479	20250314	110800	48050764	1967	1967	1967	1967	0
480	20250314	110700	48050764	1967	1967	1967	1967	112
481	20250314	110600	47830460	1967	1967	1967	1967	0
482	20250314	110500	47830460	1967	1967	1967	1967	9
483	20250314	110400	47812757	1967	1967	1967	1967	1
484	20250314	110300	47810790	1961	1961	1961	1961	0
485	20250314	110200	47810790	1961	1961	1961	1961	0
486	20250314	110100	47810790	1961	1966	1967	1961	420
487	20250314	110000	46985868	1967	1967	1967	1967	0
488	20250314	105900	46985868	1967	1960	1967	1960	10
489	20250314	105800	46966261	1967	1961	1967	1961	122
490	20250314	105700	46727013	1961	1961	1961	1961	4
491	20250314	105600	46719169	1961	1958	1961	1955	272
492	20250314	105500	46187018	1960	1961	1961	1960	2
493	20250314	105400	46183097	1961	1961	1961	1961	0
494	20250314	105300	46183097	1961	1961	1961	1961	10
495	20250314	105200	46163487	1961	1961	1961	1961	0
496	20250314	105100	46163487	1961	1961	1961	1961	0
497	20250314	105000	46163487	1961	1961	1961	1961	0
498	20250314	104900	46163487	1961	1961	1961	1961	12
499	20250314	104800	46139955	1961	1961	1961	1961	1
500	20250314	104700	46137994	1954	1958	1958	1954	1584
501	20250314	104600	43042442	1958	1958	1958	1958	46
502	20250314	104500	42952374	1958	1958	1958	1958	87
503	20250314	104400	42782028	1958	1958	1958	1958	0
504	20250314	104300	42782028	1958	1958	1958	1958	0
505	20250314	104200	42782028	1958	1958	1958	1958	1
506	20250314	104100	42780070	1952	1952	1952	1952	0
507	20250314	104000	42780070	1952	1958	1958	1952	5
508	20250314	103900	42770286	1961	1961	1961	1961	0
509	20250314	103800	42770286	1961	1961	1961	1961	0
510	20250314	103700	42770286	1961	1957	1967	1950	4235
511	20250314	103600	34505760	1957	1959	1959	1957	254
512	20250314	103500	34008528	1968	1968	1968	1968	0
513	20250314	103400	34008528	1968	1969	1969	1958	316
514	20250314	103300	33389168	1969	1960	1969	1959	394
515	20250314	103200	32616978	1960	1960	1960	1960	0
516	20250314	103100	32616978	1960	1960	1960	1960	0
517	20250314	103000	32616978	1960	1960	1960	1960	0
518	20250314	102900	32616978	1960	1960	1960	1960	1
519	20250314	102800	32615018	1960	1960	1960	1960	204
520	20250314	102700	32215178	1969	1969	1969	1969	0
521	20250314	102600	32215178	1969	1961	1969	1960	353
522	20250314	102500	31522974	1962	1962	1962	1962	54
523	20250314	102400	31417026	1969	1969	1969	1969	0
524	20250314	102300	31417026	1969	1969	1969	1969	0
525	20250314	102200	31417026	1969	1969	1969	1969	0
526	20250314	102100	31417026	1969	1969	1969	1969	0
527	20250314	102000	31417026	1969	1969	1969	1969	0
528	20250314	101900	31417026	1969	1969	1969	1969	0
529	20250314	101800	31417026	1969	1969	1969	1969	0
530	20250314	101700	31417026	1969	1969	1969	1969	0
531	20250314	101600	31417026	1969	1969	1969	1969	1
532	20250314	101500	31415057	1970	1970	1970	1970	0
533	20250314	101400	31415057	1970	1970	1970	1962	55
534	20250314	101300	31307115	1970	1962	1970	1962	2
535	20250314	101200	31303183	1970	1970	1970	1970	1
536	20250314	101100	31301213	1960	1960	1960	1960	0
537	20250314	101000	31301213	1960	1968	1970	1960	513
538	20250314	100900	30291156	1968	1968	1968	1968	1
539	20250314	100800	30289188	1968	1967	1968	1959	25
540	20250314	100700	30240058	1969	1969	1969	1969	35
541	20250314	100600	30171143	1969	1969	1969	1968	3
542	20250314	100500	30165237	1970	1970	1970	1970	1
543	20250314	100400	30163267	1972	1972	1972	1972	0
544	20250314	100300	30163267	1972	1972	1972	1972	0
545	20250314	100200	30163267	1972	1972	1972	1972	0
546	20250314	100100	30163267	1972	1972	1972	1972	2
547	20250314	100000	30159323	1967	1967	1967	1967	4
548	20250314	095900	30151455	1972	1972	1972	1972	1
549	20250314	095800	30149483	1958	1958	1958	1958	20
550	20250314	095700	30110323	1973	1973	1973	1973	0
551	20250314	095600	30110323	1973	1973	1973	1973	0
552	20250314	095500	30110323	1973	1973	1973	1973	1
553	20250314	095400	30108350	1973	1970	1973	1970	1001
554	20250314	095300	28133452	1973	1958	1973	1958	4096
555	20250314	095200	20113329	1958	1958	1958	1958	0
556	20250314	095100	20113329	1958	1958	1958	1957	300
557	20250314	095000	19526167	1958	1962	1962	1958	1636
558	20250314	094900	16319657	1962	1963	1963	1962	55
559	20250314	094800	16211695	1963	1966	1966	1963	2039
560	20250314	094700	12205922	1973	1973	1973	1973	0
561	20250314	094600	12205922	1973	1966	1973	1966	3
562	20250314	094500	12200010	1966	1966	1966	1965	40
563	20250314	094400	12121374	1966	1966	1966	1965	19
564	20250314	094300	12084021	1973	1973	1973	1973	6
565	20250314	094200	12072183	1973	1973	1973	1973	0
566	20250314	094100	12072183	1973	1966	1973	1966	89
567	20250314	094000	11897202	1973	1973	1973	1973	1
568	20250314	093900	11895229	1972	1971	1972	1971	3
569	20250314	093800	11889315	1967	1967	1967	1967	1
570	20250314	093700	11887348	1966	1966	1966	1966	0
571	20250314	093600	11887348	1966	1966	1966	1966	2
572	20250314	093500	11883416	1973	1973	1973	1970	14
573	20250314	093400	11855812	1973	1973	1973	1973	0
574	20250314	093300	11855812	1973	1973	1973	1973	51
575	20250314	093200	11755189	1973	1973	1973	1973	14
576	20250314	093100	11727567	1973	1973	1973	1973	3
577	20250314	093000	11721648	1973	1967	1973	1967	199
578	20250314	092900	11330143	1973	1973	1973	1973	0
579	20250314	092800	11330143	1973	1973	1973	1973	1
580	20250314	092700	11328170	1973	1970	1974	1968	1213
581	20250314	092600	8940669	1970	1973	1973	1970	622
582	20250314	092500	7715188	1975	1975	1975	1975	0
583	20250314	092400	7715188	1975	1975	1975	1975	0
584	20250314	092300	7715188	1975	1975	1975	1975	0
585	20250314	092200	7715188	1975	1975	1975	1975	0
586	20250314	092100	7715188	1975	1975	1975	1975	0
587	20250314	092000	7715188	1975	1977	1977	1974	2573
588	20250314	091900	2633512	1977	1977	1977	1977	7
589	20250314	091800	2619673	1977	1977	1977	1977	5
590	20250314	091700	2609788	1977	1977	1977	1977	9
591	20250314	091600	2591995	1977	1977	1977	1977	8
592	20250314	091500	2576179	1977	1977	1977	1977	3
593	20250314	091400	2570248	1977	1977	1977	1977	12
594	20250314	091300	2546524	1977	1977	1977	1977	13
595	20250314	091200	2520823	1977	1977	1977	1977	6
596	20250314	091100	2508961	1977	1977	1977	1977	9
597	20250314	091000	2491168	1977	1977	1977	1976	36
598	20250314	090900	2420007	1977	1977	1977	1977	8
599	20250314	090800	2404191	1977	1977	1977	1977	8
600	20250314	090700	2388375	1977	1978	1978	1977	7
601	20250314	090600	2374532	1978	1978	1978	1978	23
602	20250314	090500	2329038	1978	1978	1978	1978	54
603	20250314	090400	2222226	1978	1978	1978	1978	1
604	20250314	090300	2220248	1978	1978	1978	1978	2
605	20250314	090200	2216292	1977	1977	1977	1977	51
606	20250314	090100	2115465	1978	1969	1978	1967	252
607	20250314	090000	1618528	1979	1969	1979	1969	822