KissMeData/017550/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	190500	140186101	1985	1985	1985	1985	597
3	20250317	190400	140186101	1985	1985	1985	1985	0
4	20250317	190300	140186101	1985	1985	1985	1985	0
5	20250317	190200	140186101	1985	1985	1985	1985	0
6	20250317	190100	140186101	1985	1985	1985	1985	0
7	20250317	190000	140186101	1985	1985	1985	1985	0
8	20250317	185900	140186101	1985	1985	1985	1985	0
9	20250317	185800	140186101	1985	1985	1985	1985	0
10	20250317	185700	140186101	1985	1985	1985	1985	0
11	20250317	185600	140186101	1985	1985	1985	1985	0
12	20250317	185500	140186101	1985	1985	1985	1985	0
13	20250317	185400	140186101	1985	1985	1985	1985	0
14	20250317	185300	140186101	1985	1985	1985	1985	0
15	20250317	185200	140186101	1985	1985	1985	1985	0
16	20250317	185100	140186101	1985	1985	1985	1985	0
17	20250317	185000	140186101	1985	1985	1985	1985	0
18	20250317	184900	140186101	1985	1985	1985	1985	0
19	20250317	184800	140186101	1985	1985	1985	1985	0
20	20250317	184700	140186101	1985	1985	1985	1985	0
21	20250317	184600	140186101	1985	1985	1985	1985	0
22	20250317	184500	140186101	1985	1985	1985	1985	0
23	20250317	184400	140186101	1985	1985	1985	1985	0
24	20250317	184300	140186101	1985	1985	1985	1985	0
25	20250317	184200	140186101	1985	1985	1985	1985	0
26	20250317	184100	140186101	1985	1985	1985	1985	0
27	20250317	184000	140186101	1985	1985	1985	1985	0
28	20250317	183900	140186101	1985	1985	1985	1985	0
29	20250317	183800	140186101	1985	1985	1985	1985	0
30	20250317	183700	140186101	1985	1985	1985	1985	0
31	20250317	183600	140186101	1985	1985	1985	1985	0
32	20250317	183500	140186101	1985	1985	1985	1985	597
33	20250317	183400	140186101	1985	1985	1985	1985	0
34	20250317	183300	140186101	1985	1985	1985	1985	0
35	20250317	183200	140186101	1985	1985	1985	1985	0
36	20250317	183100	140186101	1985	1985	1985	1985	0
37	20250317	183000	140186101	1985	1985	1985	1985	0
38	20250317	182900	140186101	1985	1985	1985	1985	0
39	20250317	182800	140186101	1985	1985	1985	1985	0
40	20250317	182700	140186101	1985	1985	1985	1985	0
41	20250317	182600	140186101	1985	1985	1985	1985	0
42	20250317	182500	140186101	1985	1985	1985	1985	0
43	20250317	182400	140186101	1985	1985	1985	1985	0
44	20250317	182300	140186101	1985	1985	1985	1985	0
45	20250317	182200	140186101	1985	1985	1985	1985	0
46	20250317	182100	140186101	1985	1985	1985	1985	0
47	20250317	182000	140186101	1985	1985	1985	1985	0
48	20250317	181900	140186101	1985	1985	1985	1985	0
49	20250317	181800	140186101	1985	1985	1985	1985	0
50	20250317	181700	140186101	1985	1985	1985	1985	0
51	20250317	181600	140186101	1985	1985	1985	1985	0
52	20250317	181500	140186101	1985	1985	1985	1985	0
53	20250317	181400	140186101	1985	1985	1985	1985	0
54	20250317	181300	140186101	1985	1985	1985	1985	0
55	20250317	181200	140186101	1985	1985	1985	1985	0
56	20250317	181100	140186101	1985	1985	1985	1985	0
57	20250317	181000	140186101	1985	1985	1985	1985	0
58	20250317	180900	140186101	1985	1985	1985	1985	0
59	20250317	180800	140186101	1985	1985	1985	1985	0
60	20250317	180700	140186101	1985	1985	1985	1985	0
61	20250317	180600	140186101	1985	1985	1985	1985	0
62	20250317	180500	140186101	1985	1985	1985	1985	597
63	20250317	180400	140186101	1985	1985	1985	1985	0
64	20250317	180300	140186101	1985	1985	1985	1985	0
65	20250317	180200	140186101	1985	1985	1985	1985	0
66	20250317	180100	140186101	1985	1985	1985	1985	0
67	20250317	180000	140186101	1985	1985	1985	1985	0
68	20250317	175900	140186101	1985	1985	1985	1985	0
69	20250317	175800	140186101	1985	1985	1985	1985	0
70	20250317	175700	140186101	1985	1985	1985	1985	0
71	20250317	175600	140186101	1985	1985	1985	1985	0
72	20250317	175500	140186101	1985	1985	1985	1985	0
73	20250317	175400	140186101	1985	1985	1985	1985	0
74	20250317	175300	140186101	1985	1985	1985	1985	0
75	20250317	175200	140186101	1985	1985	1985	1985	0
76	20250317	175100	140186101	1985	1985	1985	1985	0
77	20250317	175000	140186101	1985	1985	1985	1985	0
78	20250317	174900	140186101	1985	1985	1985	1985	0
79	20250317	174800	140186101	1985	1985	1985	1985	0
80	20250317	174700	140186101	1985	1985	1985	1985	0
81	20250317	174600	140186101	1985	1985	1985	1985	0
82	20250317	174500	140186101	1985	1985	1985	1985	0
83	20250317	174400	140186101	1985	1985	1985	1985	0
84	20250317	174300	140186101	1985	1985	1985	1985	0
85	20250317	174200	140186101	1985	1985	1985	1985	0
86	20250317	174100	140186101	1985	1985	1985	1985	0
87	20250317	174000	140186101	1985	1985	1985	1985	0
88	20250317	173900	140186101	1985	1985	1985	1985	0
89	20250317	173800	140186101	1985	1985	1985	1985	0
90	20250317	173700	140186101	1985	1985	1985	1985	0
91	20250317	173600	140186101	1985	1985	1985	1985	0
92	20250317	173500	140186101	1985	1985	1985	1985	597
93	20250317	173400	140186101	1985	1985	1985	1985	0
94	20250317	173300	140186101	1985	1985	1985	1985	0
95	20250317	173200	140186101	1985	1985	1985	1985	0
96	20250317	173100	140186101	1985	1985	1985	1985	0
97	20250317	173000	140186101	1985	1985	1985	1985	0
98	20250317	172900	140186101	1985	1985	1985	1985	0
99	20250317	172800	140186101	1985	1985	1985	1985	0
100	20250317	172700	140186101	1985	1985	1985	1985	0
101	20250317	172600	140186101	1985	1985	1985	1985	0
102	20250317	172500	140186101	1985	1985	1985	1985	0
103	20250317	172400	140186101	1985	1985	1985	1985	0
104	20250317	172300	140186101	1985	1985	1985	1985	0
105	20250317	172200	140186101	1985	1985	1985	1985	0
106	20250317	172100	140186101	1985	1985	1985	1985	0
107	20250317	172000	140186101	1985	1985	1985	1985	0
108	20250317	171900	140186101	1985	1985	1985	1985	0
109	20250317	171800	140186101	1985	1985	1985	1985	0
110	20250317	171700	140186101	1985	1985	1985	1985	0
111	20250317	171600	140186101	1985	1985	1985	1985	0
112	20250317	171500	140186101	1985	1985	1985	1985	0
113	20250317	171400	140186101	1985	1985	1985	1985	0
114	20250317	171300	140186101	1985	1985	1985	1985	0
115	20250317	171200	140186101	1985	1985	1985	1985	0
116	20250317	171100	140186101	1985	1985	1985	1985	0
117	20250317	171000	140186101	1985	1985	1985	1985	0
118	20250317	170900	140186101	1985	1985	1985	1985	0
119	20250317	170800	140186101	1985	1985	1985	1985	0
120	20250317	170700	140186101	1985	1985	1985	1985	0
121	20250317	170600	140186101	1985	1985	1985	1985	0
122	20250317	170500	140186101	1985	1985	1985	1985	597
123	20250317	170400	140186101	1985	1985	1985	1985	0
124	20250317	170300	140186101	1985	1985	1985	1985	0
125	20250317	170200	140186101	1985	1985	1985	1985	0
126	20250317	170100	140186101	1985	1985	1985	1985	0
127	20250317	170000	140186101	1985	1985	1985	1985	0
128	20250317	165900	140186101	1985	1985	1985	1985	0
129	20250317	165800	140186101	1985	1985	1985	1985	0
130	20250317	165700	140186101	1985	1985	1985	1985	0
131	20250317	165600	140186101	1985	1985	1985	1985	0
132	20250317	165500	140186101	1985	1985	1985	1985	0
133	20250317	165400	140186101	1985	1985	1985	1985	0
134	20250317	165300	140186101	1985	1985	1985	1985	0
135	20250317	165200	140186101	1985	1985	1985	1985	0
136	20250317	165100	140186101	1985	1985	1985	1985	0
137	20250317	165000	140186101	1985	1985	1985	1985	0
138	20250317	164900	140186101	1985	1985	1985	1985	0
139	20250317	164800	140186101	1985	1985	1985	1985	0
140	20250317	164700	140186101	1985	1985	1985	1985	0
141	20250317	164600	140186101	1985	1985	1985	1985	0
142	20250317	164500	140186101	1985	1985	1985	1985	0
143	20250317	164400	140186101	1985	1985	1985	1985	0
144	20250317	164300	140186101	1985	1985	1985	1985	0
145	20250317	164200	140186101	1985	1985	1985	1985	0
146	20250317	164100	140186101	1985	1985	1985	1985	0
147	20250317	164000	140186101	1985	1985	1985	1985	0
148	20250317	163900	140186101	1985	1985	1985	1985	0
149	20250317	163800	140186101	1985	1985	1985	1985	0
150	20250317	163700	140186101	1985	1985	1985	1985	0
151	20250317	163600	140186101	1985	1985	1985	1985	0
152	20250317	163500	140186101	1985	1985	1985	1985	597
153	20250317	163400	140186101	1985	1985	1985	1985	0
154	20250317	163300	140186101	1985	1985	1985	1985	0
155	20250317	163200	140186101	1985	1985	1985	1985	0
156	20250317	163100	140186101	1985	1985	1985	1985	0
157	20250317	163000	140186101	1985	1985	1985	1985	0
158	20250317	162900	140186101	1985	1985	1985	1985	0
159	20250317	162800	140186101	1985	1985	1985	1985	0
160	20250317	162700	140186101	1985	1985	1985	1985	0
161	20250317	162600	140186101	1985	1985	1985	1985	0
162	20250317	162500	140186101	1985	1985	1985	1985	0
163	20250317	162400	140186101	1985	1985	1985	1985	0
164	20250317	162300	140186101	1985	1985	1985	1985	0
165	20250317	162200	140186101	1985	1985	1985	1985	0
166	20250317	162100	140186101	1985	1985	1985	1985	0
167	20250317	162000	140186101	1985	1985	1985	1985	0
168	20250317	161900	140186101	1985	1985	1985	1985	0
169	20250317	161800	140186101	1985	1985	1985	1985	0
170	20250317	161700	140186101	1985	1985	1985	1985	0
171	20250317	161600	140186101	1985	1985	1985	1985	0
172	20250317	161500	140186101	1985	1985	1985	1985	0
173	20250317	161400	140186101	1985	1985	1985	1985	0
174	20250317	161300	140186101	1985	1985	1985	1985	0
175	20250317	161200	140186101	1985	1985	1985	1985	0
176	20250317	161100	140186101	1985	1985	1985	1985	0
177	20250317	161000	140186101	1985	1985	1985	1985	0
178	20250317	160900	140186101	1985	1985	1985	1985	0
179	20250317	160800	140186101	1985	1985	1985	1985	0
180	20250317	160700	140186101	1985	1985	1985	1985	0
181	20250317	160600	140186101	1985	1985	1985	1985	0
182	20250317	160500	140186101	1985	1985	1985	1985	597
183	20250317	160400	140186101	1985	1985	1985	1985	0
184	20250317	160300	140186101	1985	1985	1985	1985	0
185	20250317	160200	140186101	1985	1985	1985	1985	0
186	20250317	160100	140186101	1985	1985	1985	1985	0
187	20250317	160000	140186101	1985	1985	1985	1985	0
188	20250317	155900	140186101	1985	1985	1985	1985	0
189	20250317	155800	140186101	1985	1985	1985	1985	0
190	20250317	155700	140186101	1985	1985	1985	1985	0
191	20250317	155600	140186101	1985	1985	1985	1985	0
192	20250317	155500	140186101	1985	1985	1985	1985	0
193	20250317	155400	140186101	1985	1985	1985	1985	0
194	20250317	155300	140186101	1985	1985	1985	1985	0
195	20250317	155200	140186101	1985	1985	1985	1985	0
196	20250317	155100	140186101	1985	1985	1985	1985	0
197	20250317	155000	140186101	1985	1985	1985	1985	0
198	20250317	154900	140186101	1985	1985	1985	1985	0
199	20250317	154800	140186101	1985	1985	1985	1985	0
200	20250317	154700	140186101	1985	1985	1985	1985	0
201	20250317	154600	140186101	1985	1985	1985	1985	0
202	20250317	154500	140186101	1985	1985	1985	1985	0
203	20250317	154400	140186101	1985	1985	1985	1985	0
204	20250317	154300	140186101	1985	1985	1985	1985	0
205	20250317	154200	140186101	1985	1985	1985	1985	0
206	20250317	154100	140186101	1985	1985	1985	1985	0
207	20250317	154000	140186101	1985	1985	1985	1985	0
208	20250317	153900	140186101	1985	1985	1985	1985	0
209	20250317	153800	140186101	1985	1985	1985	1985	0
210	20250317	153700	140186101	1985	1985	1985	1985	0
211	20250317	153600	140186101	1985	1985	1985	1985	0
212	20250317	153500	140186101	1985	1985	1985	1985	597
213	20250317	153400	140186101	1985	1985	1985	1985	0
214	20250317	153300	140186101	1985	1985	1985	1985	0
215	20250317	153200	140186101	1985	1985	1985	1985	0
216	20250317	153100	140186101	1985	1985	1985	1985	0
217	20250317	153000	140186101	1985	1985	1985	1985	597
218	20250317	152900	139001056	1980	1980	1980	1980	0
219	20250317	152800	139001056	1980	1980	1980	1980	0
220	20250317	152700	139001056	1980	1980	1980	1980	0
221	20250317	152600	139001056	1980	1980	1980	1980	0
222	20250317	152500	139001056	1980	1980	1980	1980	0
223	20250317	152400	139001056	1980	1980	1980	1980	0
224	20250317	152300	139001056	1980	1980	1980	1980	0
225	20250317	152200	139001056	1980	1980	1980	1980	0
226	20250317	152100	139001056	1980	1980	1980	1980	0
227	20250317	152000	139001056	1980	1980	1980	1980	0
228	20250317	151900	139001056	1980	1985	1985	1980	134
229	20250317	151800	138735435	1983	1985	1985	1983	37
230	20250317	151700	138661994	1985	1985	1985	1981	1864
231	20250317	151600	134968010	1985	1985	1985	1985	26
232	20250317	151500	134916400	1985	1983	1985	1983	298
233	20250317	151400	134325440	1985	1985	1985	1983	514
234	20250317	151300	133306112	1985	1985	1985	1985	5
235	20250317	151200	133296187	1983	1984	1984	1983	467
236	20250317	151100	132369903	1984	1984	1984	1984	152
237	20250317	151000	132068335	1984	1983	1984	1983	218
238	20250317	150900	131635929	1983	1983	1983	1983	9
239	20250317	150800	131618082	1983	1983	1983	1983	13
240	20250317	150700	131592303	1983	1983	1983	1983	219
241	20250317	150600	131158026	1983	1983	1983	1983	59
242	20250317	150500	131041029	1983	1983	1983	1983	16
243	20250317	150400	131009301	1983	1983	1983	1983	8
244	20250317	150300	130993437	1984	1984	1984	1984	0
245	20250317	150200	130993437	1984	1984	1984	1984	0
246	20250317	150100	130993437	1984	1984	1984	1984	81
247	20250317	150000	130832733	1984	1984	1984	1984	0
248	20250317	145900	130832733	1984	1984	1984	1984	0
249	20250317	145800	130832733	1984	1984	1984	1984	2
250	20250317	145700	130828765	1983	1983	1984	1983	206
251	20250317	145600	130420086	1983	1984	1984	1983	2
252	20250317	145500	130416119	1984	1984	1984	1984	31
253	20250317	145400	130354615	1984	1984	1984	1984	10
254	20250317	145300	130334775	1984	1984	1984	1984	17
255	20250317	145200	130301047	1984	1984	1984	1984	0
256	20250317	145100	130301047	1984	1984	1984	1984	3
257	20250317	145000	130295095	1984	1984	1984	1984	9
258	20250317	144900	130277239	1984	1984	1984	1983	14
259	20250317	144800	130249464	1984	1984	1984	1984	1220
260	20250317	144700	127828984	1984	1984	1984	1984	171
261	20250317	144600	127489720	1984	1983	1984	1983	103
262	20250317	144500	127285401	1983	1983	1983	1983	2
263	20250317	144400	127281435	1983	1983	1983	1983	107
264	20250317	144300	127069254	1983	1983	1983	1982	38
265	20250317	144200	126993930	1983	1983	1983	1983	3
266	20250317	144100	126987981	1982	1981	1982	1981	440
267	20250317	144000	126116104	1981	1981	1982	1981	10
268	20250317	143900	126096293	1981	1981	1982	1981	904
269	20250317	143800	124305308	1981	1981	1981	1981	14
270	20250317	143700	124277574	1980	1980	1980	1980	217
271	20250317	143600	123847914	1980	1977	1980	1977	45
272	20250317	143500	123758910	1977	1977	1977	1977	1
273	20250317	143400	123756933	1981	1980	1981	1980	1043
274	20250317	143300	121691779	1980	1979	1980	1978	1078
275	20250317	143200	119558917	1979	1979	1979	1979	0
276	20250317	143100	119558917	1979	1979	1979	1979	1
277	20250317	143000	119556938	1979	1979	1979	1979	19
278	20250317	142900	119519337	1979	1979	1979	1979	9
279	20250317	142800	119501526	1979	1979	1979	1979	43
280	20250317	142700	119416429	1980	1980	1980	1980	0
281	20250317	142600	119416429	1980	1980	1980	1980	0
282	20250317	142500	119416429	1980	1976	1980	1976	943
283	20250317	142400	117551570	1976	1976	1976	1976	157
284	20250317	142300	117241338	1976	1976	1976	1976	0
285	20250317	142200	117241338	1976	1976	1976	1976	0
286	20250317	142100	117241338	1976	1976	1976	1976	0
287	20250317	142000	117241338	1976	1976	1976	1976	100
288	20250317	141900	117043738	1976	1976	1976	1976	0
289	20250317	141800	117043738	1976	1976	1976	1976	1
290	20250317	141700	117041762	1975	1975	1975	1975	7
291	20250317	141600	117027937	1975	1975	1975	1975	0
292	20250317	141500	117027937	1975	1975	1975	1975	0
293	20250317	141400	117027937	1975	1975	1975	1975	0
294	20250317	141300	117027937	1975	1976	1976	1975	520
295	20250317	141200	116000914	1976	1976	1976	1976	450
296	20250317	141100	115111714	1977	1977	1977	1977	5
297	20250317	141000	115101829	1977	1977	1977	1977	1
298	20250317	140900	115099852	1977	1977	1977	1977	1
299	20250317	140800	115097875	1977	1977	1977	1977	0
300	20250317	140700	115097875	1977	1977	1977	1977	0
301	20250317	140600	115097875	1977	1977	1977	1977	0
302	20250317	140500	115097875	1977	1977	1977	1977	0
303	20250317	140400	115097875	1977	1977	1977	1977	0
304	20250317	140300	115097875	1977	1977	1977	1977	1
305	20250317	140200	115095898	1977	1977	1977	1977	1
306	20250317	140100	115093921	1975	1976	1976	1975	21
307	20250317	140000	115052426	1977	1977	1977	1977	0
308	20250317	135900	115052426	1977	1977	1977	1977	0
309	20250317	135800	115052426	1977	1977	1977	1977	0
310	20250317	135700	115052426	1977	1977	1977	1977	0
311	20250317	135600	115052426	1977	1977	1977	1977	0
312	20250317	135500	115052426	1977	1977	1977	1977	0
313	20250317	135400	115052426	1977	1977	1977	1977	0
314	20250317	135300	115052426	1977	1977	1977	1977	0
315	20250317	135200	115052426	1977	1977	1977	1977	1
316	20250317	135100	115050449	1975	1975	1975	1975	70
317	20250317	135000	114912199	1974	1977	1977	1974	4
318	20250317	134900	114904294	1977	1977	1977	1974	13
319	20250317	134800	114878608	1977	1977	1977	1977	0
320	20250317	134700	114878608	1977	1977	1977	1977	4
321	20250317	134600	114870700	1974	1974	1974	1974	8
322	20250317	134500	114854908	1977	1977	1977	1977	0
323	20250317	134400	114854908	1977	1977	1977	1977	0
324	20250317	134300	114854908	1977	1977	1977	1977	6
325	20250317	134200	114843046	1977	1978	1978	1977	12
326	20250317	134100	114819321	1978	1978	1978	1978	14
327	20250317	134000	114791629	1975	1975	1975	1975	12
328	20250317	133900	114767929	1975	1979	1979	1975	224
329	20250317	133800	114325476	1979	1979	1979	1979	22
330	20250317	133700	114281938	1979	1978	1979	1978	111
331	20250317	133600	114062364	1978	1978	1978	1978	16
332	20250317	133500	114030716	1978	1977	1978	1977	28
333	20250317	133400	113975336	1977	1976	1977	1976	13
334	20250317	133300	113949638	1976	1976	1976	1976	2
335	20250317	133200	113945686	1978	1978	1978	1978	17
336	20250317	133100	113912060	1978	1977	1978	1977	125
337	20250317	133000	113664903	1977	1979	1979	1976	157
338	20250317	132900	113354635	1979	1979	1979	1979	20
339	20250317	132800	113315055	1979	1979	1979	1979	19
340	20250317	132700	113277454	1979	1979	1979	1979	11
341	20250317	132600	113255685	1978	1978	1978	1978	2739
342	20250317	132500	107837943	1978	1978	1978	1978	44
343	20250317	132400	107750911	1978	1978	1978	1978	19
344	20250317	132300	107713329	1978	1978	1978	1978	24
345	20250317	132200	107665857	1978	1978	1978	1978	18
346	20250317	132100	107630253	1978	1978	1978	1978	13
347	20250317	132000	107604539	1978	1978	1978	1978	19
348	20250317	131900	107566957	1979	1976	1979	1976	222
349	20250317	131800	107128016	1976	1976	1976	1976	3
350	20250317	131700	107122088	1976	1975	1976	1975	3
351	20250317	131600	107116162	1975	1976	1976	1975	26
352	20250317	131500	107064792	1977	1977	1977	1977	1
353	20250317	131400	107062815	1975	1975	1975	1975	0
354	20250317	131300	107062815	1975	1975	1975	1975	0
355	20250317	131200	107062815	1975	1975	1975	1975	0
356	20250317	131100	107062815	1975	1978	1978	1975	118
357	20250317	131000	106829740	1978	1978	1978	1978	6
358	20250317	130900	106817872	1976	1974	1976	1974	4185
359	20250317	130800	98552567	1974	1974	1974	1974	1
360	20250317	130700	98550593	1969	1969	1969	1969	0
361	20250317	130600	98550593	1969	1972	1972	1969	118
362	20250317	130500	98318001	1975	1975	1975	1975	0
363	20250317	130400	98318001	1975	1975	1975	1975	0
364	20250317	130300	98318001	1975	1975	1975	1975	30
365	20250317	130200	98258751	1975	1975	1975	1975	10
366	20250317	130100	98239001	1975	1975	1975	1975	0
367	20250317	130000	98239001	1975	1975	1975	1975	0
368	20250317	125900	98239001	1975	1975	1975	1975	5
369	20250317	125800	98229126	1975	1975	1975	1975	0
370	20250317	125700	98229126	1975	1975	1975	1975	0
371	20250317	125600	98229126	1975	1975	1975	1975	0
372	20250317	125500	98229126	1975	1975	1975	1975	0
373	20250317	125400	98229126	1975	1975	1975	1975	0
374	20250317	125300	98229126	1975	1975	1975	1975	0
375	20250317	125200	98229126	1975	1975	1975	1975	0
376	20250317	125100	98229126	1975	1975	1975	1975	0
377	20250317	125000	98229126	1975	1975	1975	1975	0
378	20250317	124900	98229126	1975	1975	1975	1975	0
379	20250317	124800	98229126	1975	1975	1975	1975	0
380	20250317	124700	98229126	1975	1975	1975	1975	0
381	20250317	124600	98229126	1975	1975	1975	1975	0
382	20250317	124500	98229126	1975	1975	1975	1975	0
383	20250317	124400	98229126	1975	1975	1975	1975	0
384	20250317	124300	98229126	1975	1975	1975	1975	4
385	20250317	124200	98221226	1974	1974	1974	1974	0
386	20250317	124100	98221226	1974	1974	1974	1974	0
387	20250317	124000	98221226	1974	1974	1974	1974	0
388	20250317	123900	98221226	1974	1974	1974	1974	0
389	20250317	123800	98221226	1974	1974	1974	1974	16
390	20250317	123700	98189642	1974	1974	1974	1974	34
391	20250317	123600	98122526	1974	1974	1974	1974	1000
392	20250317	123500	96148526	1974	1974	1974	1974	0
393	20250317	123400	96148526	1974	1974	1974	1974	0
394	20250317	123300	96148526	1974	1974	1974	1974	0
395	20250317	123200	96148526	1974	1974	1974	1974	0
396	20250317	123100	96148526	1974	1974	1974	1974	100
397	20250317	123000	95951126	1974	1974	1974	1974	0
398	20250317	122900	95951126	1974	1974	1974	1974	0
399	20250317	122800	95951126	1974	1974	1974	1974	0
400	20250317	122700	95951126	1974	1974	1974	1974	0
401	20250317	122600	95951126	1974	1974	1974	1974	14
402	20250317	122500	95923490	1970	1970	1970	1970	2
403	20250317	122400	95919550	1970	1974	1974	1970	15
404	20250317	122300	95889996	1970	1970	1970	1970	1
405	20250317	122200	95888026	1975	1975	1975	1975	0
406	20250317	122100	95888026	1975	1974	1975	1974	127
407	20250317	122000	95637324	1975	1974	1975	1974	105
408	20250317	121900	95430053	1974	1975	1975	1974	11
409	20250317	121800	95408334	1975	1975	1975	1975	10
410	20250317	121700	95388584	1975	1975	1975	1975	4
411	20250317	121600	95380684	1975	1970	1975	1970	89
412	20250317	121500	95205008	1970	1970	1970	1970	5
413	20250317	121400	95195158	1974	1974	1974	1974	15
414	20250317	121300	95165548	1974	1968	1974	1968	9
415	20250317	121200	95147830	1968	1968	1968	1968	0
416	20250317	121100	95147830	1968	1975	1975	1968	13
417	20250317	121000	95122169	1975	1975	1975	1975	23
418	20250317	120900	95076744	1975	1975	1975	1974	510
419	20250317	120800	94069495	1975	1975	1975	1974	159
420	20250317	120700	93755621	1975	1974	1975	1974	504
421	20250317	120600	92760721	1974	1972	1974	1972	1419
422	20250317	120500	89961442	1972	1972	1972	1972	0
423	20250317	120400	89961442	1972	1972	1972	1972	8
424	20250317	120300	89945666	1972	1972	1972	1972	0
425	20250317	120200	89945666	1972	1972	1972	1972	0
426	20250317	120100	89945666	1972	1972	1972	1972	0
427	20250317	120000	89945666	1972	1972	1972	1972	0
428	20250317	115900	89945666	1972	1972	1972	1972	4
429	20250317	115800	89937778	1972	1972	1972	1972	0
430	20250317	115700	89937778	1972	1972	1972	1972	0
431	20250317	115600	89937778	1972	1972	1972	1972	5
432	20250317	115500	89927918	1972	1972	1972	1972	2
433	20250317	115400	89923974	1972	1972	1972	1972	6
434	20250317	115300	89912142	1972	1972	1972	1972	0
435	20250317	115200	89912142	1972	1972	1972	1972	9
436	20250317	115100	89894394	1972	1972	1972	1972	0
437	20250317	115000	89894394	1972	1968	1972	1968	41
438	20250317	114900	89813654	1965	1965	1965	1965	0
439	20250317	114800	89813654	1965	1965	1965	1965	0
440	20250317	114700	89813654	1965	1965	1965	1965	0
441	20250317	114600	89813654	1965	1972	1972	1965	5
442	20250317	114500	89803808	1972	1972	1972	1972	50
443	20250317	114400	89705208	1972	1972	1972	1972	0
444	20250317	114300	89705208	1972	1972	1972	1972	0
445	20250317	114200	89705208	1972	1972	1972	1972	0
446	20250317	114100	89705208	1972	1972	1972	1972	0
447	20250317	114000	89705208	1972	1972	1972	1972	5
448	20250317	113900	89695348	1972	1972	1972	1972	13
449	20250317	113800	89669712	1972	1965	1972	1965	4
450	20250317	113700	89661831	1972	1965	1972	1965	3
451	20250317	113600	89655929	1965	1965	1965	1965	8
452	20250317	113500	89640209	1965	1965	1965	1965	10
453	20250317	113400	89620559	1965	1965	1965	1965	13
454	20250317	113300	89595014	1965	1965	1965	1965	18
455	20250317	113200	89559644	1965	1965	1965	1965	14
456	20250317	113100	89532134	1965	1965	1965	1965	10
457	20250317	113000	89512484	1972	1972	1972	1972	0
458	20250317	112900	89512484	1972	1972	1972	1972	0
459	20250317	112800	89512484	1972	1972	1972	1972	0
460	20250317	112700	89512484	1972	1972	1972	1972	0
461	20250317	112600	89512484	1972	1972	1972	1972	0
462	20250317	112500	89512484	1972	1972	1972	1972	0
463	20250317	112400	89512484	1972	1972	1972	1972	0
464	20250317	112300	89512484	1972	1972	1972	1972	0
465	20250317	112200	89512484	1972	1972	1972	1972	0
466	20250317	112100	89512484	1972	1972	1972	1972	0
467	20250317	112000	89512484	1972	1972	1972	1965	202
468	20250317	111900	89114147	1972	1972	1972	1972	0
469	20250317	111800	89114147	1972	1972	1972	1972	12
470	20250317	111700	89090483	1972	1972	1972	1972	0
471	20250317	111600	89090483	1972	1972	1972	1972	2
472	20250317	111500	89086539	1972	1972	1972	1972	1
473	20250317	111400	89084567	1973	1973	1973	1973	0
474	20250317	111300	89084567	1973	1973	1973	1973	0
475	20250317	111200	89084567	1973	1973	1973	1973	1
476	20250317	111100	89082594	1970	1970	1970	1970	287
477	20250317	111000	88517204	1970	1970	1970	1970	651
478	20250317	110900	87234734	1973	1973	1973	1973	0
479	20250317	110800	87234734	1973	1973	1973	1973	0
480	20250317	110700	87234734	1973	1973	1973	1973	0
481	20250317	110600	87234734	1973	1973	1973	1973	0
482	20250317	110500	87234734	1973	1973	1973	1973	2
483	20250317	110400	87230788	1970	1970	1970	1970	29
484	20250317	110300	87173658	1970	1970	1970	1970	50
485	20250317	110200	87075158	1973	1973	1973	1973	0
486	20250317	110100	87075158	1973	1973	1973	1973	200
487	20250317	110000	86680558	1973	1973	1973	1973	0
488	20250317	105900	86680558	1973	1973	1973	1973	1
489	20250317	105800	86678585	1970	1970	1970	1970	100
490	20250317	105700	86481585	1970	1970	1970	1970	7
491	20250317	105600	86467795	1973	1973	1973	1973	3
492	20250317	105500	86461876	1973	1973	1973	1973	0
493	20250317	105400	86461876	1973	1972	1973	1972	1270
494	20250317	105300	83956435	1972	1972	1972	1972	1
495	20250317	105200	83954463	1970	1963	1972	1963	5756
496	20250317	105100	72621117	1966	1966	1966	1966	0
497	20250317	105000	72621117	1966	1966	1966	1966	0
498	20250317	104900	72621117	1966	1966	1966	1966	0
499	20250317	104800	72621117	1966	1966	1966	1966	0
500	20250317	104700	72621117	1966	1966	1966	1966	500
501	20250317	104600	71638117	1966	1966	1966	1966	0
502	20250317	104500	71638117	1966	1966	1966	1966	0
503	20250317	104400	71638117	1966	1966	1966	1966	0
504	20250317	104300	71638117	1966	1966	1966	1966	110
505	20250317	104200	71421857	1963	1963	1963	1963	1965
506	20250317	104100	67564562	1966	1966	1966	1966	0
507	20250317	104000	67564562	1966	1966	1966	1966	1
508	20250317	103900	67562596	1962	1962	1962	1962	0
509	20250317	103800	67562596	1962	1962	1962	1962	0
510	20250317	103700	67562596	1962	1962	1962	1962	6
511	20250317	103600	67550824	1966	1966	1966	1966	7
512	20250317	103500	67537062	1966	1966	1966	1966	0
513	20250317	103400	67537062	1966	1966	1966	1966	1
514	20250317	103300	67535096	1961	1961	1961	1961	30
515	20250317	103200	67476266	1966	1966	1966	1966	0
516	20250317	103100	67476266	1966	1966	1966	1966	1
517	20250317	103000	67474300	1965	1965	1965	1965	508
518	20250317	102900	66476080	1965	1965	1965	1965	53
519	20250317	102800	66371935	1965	1965	1965	1965	0
520	20250317	102700	66371935	1965	1965	1965	1965	0
521	20250317	102600	66371935	1965	1965	1965	1965	1
522	20250317	102500	66369970	1965	1965	1965	1965	1
523	20250317	102400	66368005	1959	1959	1959	1959	0
524	20250317	102300	66368005	1959	1961	1961	1959	1334
525	20250317	102200	63753760	1965	1965	1965	1965	10
526	20250317	102100	63734110	1965	1965	1965	1965	0
527	20250317	102000	63734110	1965	1965	1965	1965	0
528	20250317	101900	63734110	1965	1965	1965	1965	0
529	20250317	101800	63734110	1965	1960	1965	1960	5
530	20250317	101700	63724305	1965	1965	1965	1965	3
531	20250317	101600	63718410	1965	1965	1965	1965	1
532	20250317	101500	63716445	1965	1965	1965	1965	0
533	20250317	101400	63716445	1965	1965	1965	1965	0
534	20250317	101300	63716445	1965	1965	1965	1965	1
535	20250317	101200	63714480	1959	1961	1961	1959	882
536	20250317	101100	61986247	1966	1966	1966	1966	6
537	20250317	101000	61974451	1966	1966	1966	1966	100
538	20250317	100900	61777851	1966	1966	1966	1966	1
539	20250317	100800	61775885	1961	1961	1961	1961	0
540	20250317	100700	61775885	1961	1961	1961	1961	123
541	20250317	100600	61534682	1966	1965	1966	1965	550
542	20250317	100500	60453392	1966	1966	1966	1966	0
543	20250317	100400	60453392	1966	1965	1966	1965	63
544	20250317	100300	60329578	1968	1968	1968	1968	1
545	20250317	100200	60327610	1961	1968	1968	1961	19
546	20250317	100100	60290344	1960	1967	1968	1960	257
547	20250317	100000	59786154	1967	1967	1967	1967	0
548	20250317	095900	59786154	1967	1967	1967	1967	0
549	20250317	095800	59786154	1967	1965	1967	1965	11
550	20250317	095700	59764532	1960	1961	1961	1960	1125
551	20250317	095600	57558516	1967	1967	1967	1967	0
552	20250317	095500	57558516	1967	1967	1967	1967	0
553	20250317	095400	57558516	1967	1967	1967	1967	1
554	20250317	095300	57556549	1966	1966	1966	1966	0
555	20250317	095200	57556549	1966	1966	1966	1966	0
556	20250317	095100	57556549	1966	1966	1966	1966	119
557	20250317	095000	57322595	1961	1961	1961	1961	15
558	20250317	094900	57293180	1961	1961	1961	1961	0
559	20250317	094800	57293180	1961	1966	1966	1961	4
560	20250317	094700	57285331	1960	1960	1960	1960	2
561	20250317	094600	57281411	1967	1967	1967	1967	0
562	20250317	094500	57281411	1967	1967	1967	1967	1
563	20250317	094400	57279444	1967	1967	1967	1967	6
564	20250317	094300	57267642	1967	1967	1967	1967	6
565	20250317	094200	57255840	1967	1967	1967	1967	51
566	20250317	094100	57155523	1967	1967	1967	1967	15
567	20250317	094000	57126018	1967	1967	1967	1967	3
568	20250317	093900	57120117	1966	1966	1966	1966	5
569	20250317	093800	57110287	1967	1967	1967	1967	20
570	20250317	093700	57070947	1967	1967	1967	1967	0
571	20250317	093600	57070947	1967	1967	1967	1967	0
572	20250317	093500	57070947	1967	1958	1967	1958	1183
573	20250317	093400	54754048	1959	1959	1959	1959	0
574	20250317	093300	54754048	1959	1961	1961	1959	677
575	20250317	093200	53426509	1968	1968	1968	1968	0
576	20250317	093100	53426509	1968	1968	1968	1968	10
577	20250317	093000	53406829	1968	1968	1968	1968	0
578	20250317	092900	53406829	1968	1968	1968	1968	40
579	20250317	092800	53328109	1962	1962	1962	1962	0
580	20250317	092700	53328109	1962	1962	1962	1962	0
581	20250317	092600	53328109	1962	1962	1962	1962	509
582	20250317	092500	52329451	1970	1970	1970	1970	0
583	20250317	092400	52329451	1970	1970	1970	1970	0
584	20250317	092300	52329451	1970	1970	1970	1970	0
585	20250317	092200	52329451	1970	1970	1970	1970	0
586	20250317	092100	52329451	1970	1970	1970	1970	0
587	20250317	092000	52329451	1970	1970	1970	1970	1
588	20250317	091900	52327481	1969	1969	1969	1969	0
589	20250317	091800	52327481	1969	1969	1969	1969	0
590	20250317	091700	52327481	1969	1963	1969	1963	6165
591	20250317	091600	40205154	1964	1964	1964	1964	80
592	20250317	091500	40048034	1964	1964	1964	1964	200
593	20250317	091400	39655234	1966	1966	1966	1966	0
594	20250317	091300	39655234	1966	1966	1966	1966	1
595	20250317	091200	39653268	1952	1952	1952	1952	0
596	20250317	091100	39653268	1952	1966	1969	1952	1094
597	20250317	091000	37501870	1964	1953	1964	1953	11116
598	20250317	090900	15770915	1952	1952	1952	1952	195
599	20250317	090800	15390275	1952	1950	1952	1950	722
600	20250317	090700	13982365	1950	1950	1950	1950	0
601	20250317	090600	13982365	1950	1950	1950	1950	23
602	20250317	090500	13937515	1950	1947	1950	1946	669
603	20250317	090400	12635198	1950	1947	1950	1947	669
604	20250317	090300	11332109	1949	1955	1955	1949	4498
605	20250317	090200	2553548	1956	1961	1961	1956	1281
606	20250317	090100	45103	1961	1961	1961	1961	0
607	20250317	090000	45103	1961	1961	1961	1961	23