KissMeData/017550/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	190500	162461039	1966	1966	1966	1966	3484
3	20250319	190400	162461039	1966	1966	1966	1966	0
4	20250319	190300	162461039	1966	1966	1966	1966	0
5	20250319	190200	162461039	1966	1966	1966	1966	0
6	20250319	190100	162461039	1966	1966	1966	1966	0
7	20250319	190000	162461039	1966	1966	1966	1966	0
8	20250319	185900	162461039	1966	1966	1966	1966	0
9	20250319	185800	162461039	1966	1966	1966	1966	0
10	20250319	185700	162461039	1966	1966	1966	1966	0
11	20250319	185600	162461039	1966	1966	1966	1966	0
12	20250319	185500	162461039	1966	1966	1966	1966	0
13	20250319	185400	162461039	1966	1966	1966	1966	0
14	20250319	185300	162461039	1966	1966	1966	1966	0
15	20250319	185200	162461039	1966	1966	1966	1966	0
16	20250319	185100	162461039	1966	1966	1966	1966	0
17	20250319	185000	162461039	1966	1966	1966	1966	0
18	20250319	184900	162461039	1966	1966	1966	1966	0
19	20250319	184800	162461039	1966	1966	1966	1966	0
20	20250319	184700	162461039	1966	1966	1966	1966	0
21	20250319	184600	162461039	1966	1966	1966	1966	0
22	20250319	184500	162461039	1966	1966	1966	1966	0
23	20250319	184400	162461039	1966	1966	1966	1966	0
24	20250319	184300	162461039	1966	1966	1966	1966	0
25	20250319	184200	162461039	1966	1966	1966	1966	0
26	20250319	184100	162461039	1966	1966	1966	1966	0
27	20250319	184000	162461039	1966	1966	1966	1966	0
28	20250319	183900	162461039	1966	1966	1966	1966	0
29	20250319	183800	162461039	1966	1966	1966	1966	0
30	20250319	183700	162461039	1966	1966	1966	1966	0
31	20250319	183600	162461039	1966	1966	1966	1966	0
32	20250319	183500	162461039	1966	1966	1966	1966	3484
33	20250319	183400	162461039	1966	1966	1966	1966	0
34	20250319	183300	162461039	1966	1966	1966	1966	0
35	20250319	183200	162461039	1966	1966	1966	1966	0
36	20250319	183100	162461039	1966	1966	1966	1966	0
37	20250319	183000	162461039	1966	1966	1966	1966	0
38	20250319	182900	162461039	1966	1966	1966	1966	0
39	20250319	182800	162461039	1966	1966	1966	1966	0
40	20250319	182700	162461039	1966	1966	1966	1966	0
41	20250319	182600	162461039	1966	1966	1966	1966	0
42	20250319	182500	162461039	1966	1966	1966	1966	0
43	20250319	182400	162461039	1966	1966	1966	1966	0
44	20250319	182300	162461039	1966	1966	1966	1966	0
45	20250319	182200	162461039	1966	1966	1966	1966	0
46	20250319	182100	162461039	1966	1966	1966	1966	0
47	20250319	182000	162461039	1966	1966	1966	1966	0
48	20250319	181900	162461039	1966	1966	1966	1966	0
49	20250319	181800	162461039	1966	1966	1966	1966	0
50	20250319	181700	162461039	1966	1966	1966	1966	0
51	20250319	181600	162461039	1966	1966	1966	1966	0
52	20250319	181500	162461039	1966	1966	1966	1966	0
53	20250319	181400	162461039	1966	1966	1966	1966	0
54	20250319	181300	162461039	1966	1966	1966	1966	0
55	20250319	181200	162461039	1966	1966	1966	1966	0
56	20250319	181100	162461039	1966	1966	1966	1966	0
57	20250319	181000	162461039	1966	1966	1966	1966	0
58	20250319	180900	162461039	1966	1966	1966	1966	0
59	20250319	180800	162461039	1966	1966	1966	1966	0
60	20250319	180700	162461039	1966	1966	1966	1966	0
61	20250319	180600	162461039	1966	1966	1966	1966	0
62	20250319	180500	162461039	1966	1966	1966	1966	3484
63	20250319	180400	162461039	1966	1966	1966	1966	0
64	20250319	180300	162461039	1966	1966	1966	1966	0
65	20250319	180200	162461039	1966	1966	1966	1966	0
66	20250319	180100	162461039	1966	1966	1966	1966	0
67	20250319	180000	162461039	1966	1966	1966	1966	0
68	20250319	175900	162461039	1966	1966	1966	1966	0
69	20250319	175800	162461039	1966	1966	1966	1966	0
70	20250319	175700	162461039	1966	1966	1966	1966	0
71	20250319	175600	162461039	1966	1966	1966	1966	0
72	20250319	175500	162461039	1966	1966	1966	1966	0
73	20250319	175400	162461039	1966	1966	1966	1966	0
74	20250319	175300	162461039	1966	1966	1966	1966	0
75	20250319	175200	162461039	1966	1966	1966	1966	0
76	20250319	175100	162461039	1966	1966	1966	1966	0
77	20250319	175000	162461039	1966	1966	1966	1966	0
78	20250319	174900	162461039	1966	1966	1966	1966	0
79	20250319	174800	162461039	1966	1966	1966	1966	0
80	20250319	174700	162461039	1966	1966	1966	1966	0
81	20250319	174600	162461039	1966	1966	1966	1966	0
82	20250319	174500	162461039	1966	1966	1966	1966	0
83	20250319	174400	162461039	1966	1966	1966	1966	0
84	20250319	174300	162461039	1966	1966	1966	1966	0
85	20250319	174200	162461039	1966	1966	1966	1966	0
86	20250319	174100	162461039	1966	1966	1966	1966	0
87	20250319	174000	162461039	1966	1966	1966	1966	0
88	20250319	173900	162461039	1966	1966	1966	1966	0
89	20250319	173800	162461039	1966	1966	1966	1966	0
90	20250319	173700	162461039	1966	1966	1966	1966	0
91	20250319	173600	162461039	1966	1966	1966	1966	0
92	20250319	173500	162461039	1966	1966	1966	1966	3484
93	20250319	173400	162461039	1966	1966	1966	1966	0
94	20250319	173300	162461039	1966	1966	1966	1966	0
95	20250319	173200	162461039	1966	1966	1966	1966	0
96	20250319	173100	162461039	1966	1966	1966	1966	0
97	20250319	173000	162461039	1966	1966	1966	1966	0
98	20250319	172900	162461039	1966	1966	1966	1966	0
99	20250319	172800	162461039	1966	1966	1966	1966	0
100	20250319	172700	162461039	1966	1966	1966	1966	0
101	20250319	172600	162461039	1966	1966	1966	1966	0
102	20250319	172500	162461039	1966	1966	1966	1966	0
103	20250319	172400	162461039	1966	1966	1966	1966	0
104	20250319	172300	162461039	1966	1966	1966	1966	0
105	20250319	172200	162461039	1966	1966	1966	1966	0
106	20250319	172100	162461039	1966	1966	1966	1966	0
107	20250319	172000	162461039	1966	1966	1966	1966	0
108	20250319	171900	162461039	1966	1966	1966	1966	0
109	20250319	171800	162461039	1966	1966	1966	1966	0
110	20250319	171700	162461039	1966	1966	1966	1966	0
111	20250319	171600	162461039	1966	1966	1966	1966	0
112	20250319	171500	162461039	1966	1966	1966	1966	0
113	20250319	171400	162461039	1966	1966	1966	1966	0
114	20250319	171300	162461039	1966	1966	1966	1966	0
115	20250319	171200	162461039	1966	1966	1966	1966	0
116	20250319	171100	162461039	1966	1966	1966	1966	0
117	20250319	171000	162461039	1966	1966	1966	1966	0
118	20250319	170900	162461039	1966	1966	1966	1966	0
119	20250319	170800	162461039	1966	1966	1966	1966	0
120	20250319	170700	162461039	1966	1966	1966	1966	0
121	20250319	170600	162461039	1966	1966	1966	1966	0
122	20250319	170500	162461039	1966	1966	1966	1966	3484
123	20250319	170400	162461039	1966	1966	1966	1966	0
124	20250319	170300	162461039	1966	1966	1966	1966	0
125	20250319	170200	162461039	1966	1966	1966	1966	0
126	20250319	170100	162461039	1966	1966	1966	1966	0
127	20250319	170000	162461039	1966	1966	1966	1966	0
128	20250319	165900	162461039	1966	1966	1966	1966	0
129	20250319	165800	162461039	1966	1966	1966	1966	0
130	20250319	165700	162461039	1966	1966	1966	1966	0
131	20250319	165600	162461039	1966	1966	1966	1966	0
132	20250319	165500	162461039	1966	1966	1966	1966	0
133	20250319	165400	162461039	1966	1966	1966	1966	0
134	20250319	165300	162461039	1966	1966	1966	1966	0
135	20250319	165200	162461039	1966	1966	1966	1966	0
136	20250319	165100	162461039	1966	1966	1966	1966	0
137	20250319	165000	162461039	1966	1966	1966	1966	0
138	20250319	164900	162461039	1966	1966	1966	1966	0
139	20250319	164800	162461039	1966	1966	1966	1966	0
140	20250319	164700	162461039	1966	1966	1966	1966	0
141	20250319	164600	162461039	1966	1966	1966	1966	0
142	20250319	164500	162461039	1966	1966	1966	1966	0
143	20250319	164400	162461039	1966	1966	1966	1966	0
144	20250319	164300	162461039	1966	1966	1966	1966	0
145	20250319	164200	162461039	1966	1966	1966	1966	0
146	20250319	164100	162461039	1966	1966	1966	1966	0
147	20250319	164000	162461039	1966	1966	1966	1966	0
148	20250319	163900	162461039	1966	1966	1966	1966	0
149	20250319	163800	162461039	1966	1966	1966	1966	0
150	20250319	163700	162461039	1966	1966	1966	1966	0
151	20250319	163600	162461039	1966	1966	1966	1966	0
152	20250319	163500	162461039	1966	1966	1966	1966	3484
153	20250319	163400	162461039	1966	1966	1966	1966	0
154	20250319	163300	162461039	1966	1966	1966	1966	0
155	20250319	163200	162461039	1966	1966	1966	1966	0
156	20250319	163100	162461039	1966	1966	1966	1966	0
157	20250319	163000	162461039	1966	1966	1966	1966	0
158	20250319	162900	162461039	1966	1966	1966	1966	0
159	20250319	162800	162461039	1966	1966	1966	1966	0
160	20250319	162700	162461039	1966	1966	1966	1966	0
161	20250319	162600	162461039	1966	1966	1966	1966	0
162	20250319	162500	162461039	1966	1966	1966	1966	0
163	20250319	162400	162461039	1966	1966	1966	1966	0
164	20250319	162300	162461039	1966	1966	1966	1966	0
165	20250319	162200	162461039	1966	1966	1966	1966	0
166	20250319	162100	162461039	1966	1966	1966	1966	0
167	20250319	162000	162461039	1966	1966	1966	1966	0
168	20250319	161900	162461039	1966	1966	1966	1966	0
169	20250319	161800	162461039	1966	1966	1966	1966	0
170	20250319	161700	162461039	1966	1966	1966	1966	0
171	20250319	161600	162461039	1966	1966	1966	1966	0
172	20250319	161500	162461039	1966	1966	1966	1966	0
173	20250319	161400	162461039	1966	1966	1966	1966	0
174	20250319	161300	162461039	1966	1966	1966	1966	0
175	20250319	161200	162461039	1966	1966	1966	1966	0
176	20250319	161100	162461039	1966	1966	1966	1966	0
177	20250319	161000	162461039	1966	1966	1966	1966	0
178	20250319	160900	162461039	1966	1966	1966	1966	0
179	20250319	160800	162461039	1966	1966	1966	1966	0
180	20250319	160700	162461039	1966	1966	1966	1966	0
181	20250319	160600	162461039	1966	1966	1966	1966	0
182	20250319	160500	162461039	1966	1966	1966	1966	3484
183	20250319	160400	162461039	1966	1966	1966	1966	0
184	20250319	160300	162461039	1966	1966	1966	1966	0
185	20250319	160200	162461039	1966	1966	1966	1966	0
186	20250319	160100	162461039	1966	1966	1966	1966	0
187	20250319	160000	162461039	1966	1966	1966	1966	0
188	20250319	155900	162461039	1966	1966	1966	1966	0
189	20250319	155800	162461039	1966	1966	1966	1966	0
190	20250319	155700	162461039	1966	1966	1966	1966	0
191	20250319	155600	162461039	1966	1966	1966	1966	0
192	20250319	155500	162461039	1966	1966	1966	1966	0
193	20250319	155400	162461039	1966	1966	1966	1966	0
194	20250319	155300	162461039	1966	1966	1966	1966	0
195	20250319	155200	162461039	1966	1966	1966	1966	0
196	20250319	155100	162461039	1966	1966	1966	1966	0
197	20250319	155000	162461039	1966	1966	1966	1966	0
198	20250319	154900	162461039	1966	1966	1966	1966	0
199	20250319	154800	162461039	1966	1966	1966	1966	0
200	20250319	154700	162461039	1966	1966	1966	1966	0
201	20250319	154600	162461039	1966	1966	1966	1966	0
202	20250319	154500	162461039	1966	1966	1966	1966	0
203	20250319	154400	162461039	1966	1966	1966	1966	0
204	20250319	154300	162461039	1966	1966	1966	1966	0
205	20250319	154200	162461039	1966	1966	1966	1966	0
206	20250319	154100	162461039	1966	1966	1966	1966	0
207	20250319	154000	162461039	1966	1966	1966	1966	0
208	20250319	153900	162461039	1966	1966	1966	1966	0
209	20250319	153800	162461039	1966	1966	1966	1966	0
210	20250319	153700	162461039	1966	1966	1966	1966	0
211	20250319	153600	162461039	1966	1966	1966	1966	0
212	20250319	153500	162461039	1966	1966	1966	1966	3484
213	20250319	153400	162461039	1966	1966	1966	1966	0
214	20250319	153300	162461039	1966	1966	1966	1966	0
215	20250319	153200	162461039	1966	1966	1966	1966	0
216	20250319	153100	162461039	1966	1966	1966	1966	0
217	20250319	153000	162461039	1966	1966	1966	1966	3484
218	20250319	152900	155611495	1966	1966	1966	1966	0
219	20250319	152800	155611495	1966	1966	1966	1966	0
220	20250319	152700	155611495	1966	1966	1966	1966	0
221	20250319	152600	155611495	1966	1966	1966	1966	0
222	20250319	152500	155611495	1966	1966	1966	1966	0
223	20250319	152400	155611495	1966	1966	1966	1966	0
224	20250319	152300	155611495	1966	1966	1966	1966	0
225	20250319	152200	155611495	1966	1966	1966	1966	0
226	20250319	152100	155611495	1966	1966	1966	1966	0
227	20250319	152000	155611495	1966	1966	1966	1966	0
228	20250319	151900	155611495	1966	1961	1966	1961	152
229	20250319	151800	155313413	1967	1967	1967	1967	0
230	20250319	151700	155313413	1967	1961	1967	1960	1349
231	20250319	151600	152668708	1961	1963	1963	1961	191
232	20250319	151500	152294155	1961	1961	1961	1961	1910
233	20250319	151400	148548645	1962	1962	1962	1962	1191
234	20250319	151300	146211903	1963	1963	1963	1963	0
235	20250319	151200	146211903	1963	1963	1963	1963	0
236	20250319	151100	146211903	1963	1963	1963	1963	0
237	20250319	151000	146211903	1963	1963	1963	1963	4073
238	20250319	150900	138216604	1963	1963	1963	1963	1000
239	20250319	150800	136253604	1963	1963	1963	1963	0
240	20250319	150700	136253604	1963	1963	1963	1963	0
241	20250319	150600	136253604	1963	1963	1963	1963	0
242	20250319	150500	136253604	1963	1963	1963	1963	0
243	20250319	150400	136253604	1963	1963	1963	1963	0
244	20250319	150300	136253604	1963	1963	1963	1963	46
245	20250319	150200	136163306	1963	1963	1963	1963	0
246	20250319	150100	136163306	1963	1963	1963	1963	0
247	20250319	150000	136163306	1963	1964	1964	1963	205
248	20250319	145900	135760873	1964	1964	1964	1964	0
249	20250319	145800	135760873	1964	1964	1964	1964	0
250	20250319	145700	135760873	1964	1964	1964	1964	9
251	20250319	145600	135743197	1964	1964	1964	1964	17
252	20250319	145500	135709809	1964	1964	1964	1964	15
253	20250319	145400	135680349	1964	1964	1964	1964	9
254	20250319	145300	135662673	1967	1967	1967	1967	0
255	20250319	145200	135662673	1967	1967	1967	1967	0
256	20250319	145100	135662673	1967	1967	1967	1967	0
257	20250319	145000	135662673	1967	1967	1967	1967	1
258	20250319	144900	135660706	1967	1967	1967	1967	0
259	20250319	144800	135660706	1967	1967	1967	1967	0
260	20250319	144700	135660706	1967	1967	1967	1967	0
261	20250319	144600	135660706	1967	1967	1967	1967	0
262	20250319	144500	135660706	1967	1967	1967	1967	0
263	20250319	144400	135660706	1967	1967	1967	1967	0
264	20250319	144300	135660706	1967	1967	1967	1967	0
265	20250319	144200	135660706	1967	1967	1967	1967	0
266	20250319	144100	135660706	1967	1967	1967	1967	0
267	20250319	144000	135660706	1967	1962	1967	1962	23
268	20250319	143900	135615570	1967	1967	1967	1967	0
269	20250319	143800	135615570	1967	1967	1967	1967	0
270	20250319	143700	135615570	1967	1967	1967	1967	0
271	20250319	143600	135615570	1967	1967	1967	1967	0
272	20250319	143500	135615570	1967	1967	1967	1967	1
273	20250319	143400	135613603	1962	1962	1962	1962	0
274	20250319	143300	135613603	1962	1962	1962	1962	801
275	20250319	143200	134042041	1962	1962	1962	1962	10
276	20250319	143100	134022421	1967	1962	1967	1962	13
277	20250319	143000	133996883	1962	1963	1964	1962	827
278	20250319	142900	132373539	1963	1963	1963	1963	11
279	20250319	142800	132351946	1963	1963	1963	1963	22
280	20250319	142700	132308760	1963	1963	1963	1963	791
281	20250319	142600	130756027	1963	1965	1965	1963	4
282	20250319	142500	130748173	1963	1963	1963	1963	9
283	20250319	142400	130730506	1963	1963	1965	1963	24
284	20250319	142300	130683392	1963	1963	1963	1963	1
285	20250319	142200	130681429	1963	1963	1963	1963	14
286	20250319	142100	130653947	1963	1964	1964	1963	924
287	20250319	142000	128839227	1965	1965	1965	1965	3875
288	20250319	141900	121224852	1965	1967	1967	1965	18
289	20250319	141800	121189478	1965	1965	1967	1965	35
290	20250319	141700	121120699	1965	1965	1965	1965	10
291	20250319	141600	121101049	1967	1967	1967	1967	1
292	20250319	141500	121099082	1965	1965	1965	1965	0
293	20250319	141400	121099082	1965	1965	1965	1965	0
294	20250319	141300	121099082	1965	1965	1965	1965	0
295	20250319	141200	121099082	1965	1965	1965	1965	0
296	20250319	141100	121099082	1965	1965	1965	1965	0
297	20250319	141000	121099082	1965	1965	1965	1965	0
298	20250319	140900	121099082	1965	1965	1965	1965	0
299	20250319	140800	121099082	1965	1965	1965	1965	0
300	20250319	140700	121099082	1965	1965	1965	1965	858
301	20250319	140600	119413112	1965	1965	1965	1965	0
302	20250319	140500	119413112	1965	1965	1965	1965	0
303	20250319	140400	119413112	1965	1965	1965	1965	0
304	20250319	140300	119413112	1965	1965	1965	1965	1
305	20250319	140200	119411147	1965	1965	1965	1965	0
306	20250319	140100	119411147	1965	1965	1965	1965	0
307	20250319	140000	119411147	1965	1965	1965	1965	0
308	20250319	135900	119411147	1965	1965	1965	1965	0
309	20250319	135800	119411147	1965	1965	1965	1965	0
310	20250319	135700	119411147	1965	1965	1965	1965	0
311	20250319	135600	119411147	1965	1966	1966	1965	1575
312	20250319	135500	116315450	1966	1966	1966	1966	0
313	20250319	135400	116315450	1966	1966	1966	1966	0
314	20250319	135300	116315450	1966	1966	1966	1966	0
315	20250319	135200	116315450	1966	1966	1966	1966	0
316	20250319	135100	116315450	1966	1966	1966	1966	0
317	20250319	135000	116315450	1966	1966	1966	1966	0
318	20250319	134900	116315450	1966	1966	1966	1966	0
319	20250319	134800	116315450	1966	1966	1966	1966	12
320	20250319	134700	116291858	1966	1966	1966	1966	0
321	20250319	134600	116291858	1966	1966	1966	1966	300
322	20250319	134500	115702058	1967	1967	1967	1967	111
323	20250319	134400	115483721	1966	1966	1966	1966	0
324	20250319	134300	115483721	1966	1966	1966	1966	0
325	20250319	134200	115483721	1966	1966	1966	1966	0
326	20250319	134100	115483721	1966	1966	1966	1966	0
327	20250319	134000	115483721	1966	1966	1966	1966	0
328	20250319	133900	115483721	1966	1966	1966	1966	0
329	20250319	133800	115483721	1966	1966	1966	1966	0
330	20250319	133700	115483721	1966	1966	1966	1966	0
331	20250319	133600	115483721	1966	1966	1966	1966	0
332	20250319	133500	115483721	1966	1966	1966	1966	138
333	20250319	133400	115212413	1967	1967	1967	1967	64
334	20250319	133300	115086525	1967	1967	1967	1967	14
335	20250319	133200	115058987	1967	1968	1968	1967	18
336	20250319	133100	115023569	1968	1967	1968	1967	93
337	20250319	133000	114840547	1967	1966	1968	1966	46
338	20250319	132900	114750077	1966	1965	1966	1965	727
339	20250319	132800	113320801	1966	1966	1966	1966	0
340	20250319	132700	113320801	1966	1966	1966	1966	0
341	20250319	132600	113320801	1966	1966	1966	1966	0
342	20250319	132500	113320801	1966	1966	1966	1966	0
343	20250319	132400	113320801	1966	1966	1966	1966	0
344	20250319	132300	113320801	1966	1966	1966	1966	0
345	20250319	132200	113320801	1966	1966	1966	1966	0
346	20250319	132100	113320801	1966	1966	1966	1966	0
347	20250319	132000	113320801	1966	1966	1966	1966	80
348	20250319	131900	113163521	1966	1966	1966	1966	9
349	20250319	131800	113145827	1966	1966	1966	1966	0
350	20250319	131700	113145827	1966	1966	1966	1966	0
351	20250319	131600	113145827	1966	1966	1966	1966	0
352	20250319	131500	113145827	1966	1966	1966	1966	0
353	20250319	131400	113145827	1966	1966	1966	1966	7
354	20250319	131300	113132065	1965	1965	1965	1965	0
355	20250319	131200	113132065	1965	1966	1966	1965	7
356	20250319	131100	113118309	1965	1965	1965	1965	217
357	20250319	131000	112691904	1965	1965	1966	1965	1909
358	20250319	130900	108940718	1965	1965	1966	1965	50
359	20250319	130800	108842467	1965	1965	1966	1965	25
360	20250319	130700	108793340	1965	1965	1965	1965	24
361	20250319	130600	108746180	1965	1965	1965	1965	9
362	20250319	130500	108728495	1966	1966	1966	1966	103
363	20250319	130400	108525997	1966	1966	1966	1966	3
364	20250319	130300	108520099	1966	1966	1966	1966	0
365	20250319	130200	108520099	1966	1966	1966	1966	0
366	20250319	130100	108520099	1966	1966	1966	1966	2
367	20250319	130000	108516167	1966	1966	1966	1966	0
368	20250319	125900	108516167	1966	1966	1966	1966	12
369	20250319	125800	108492575	1965	1965	1965	1965	144
370	20250319	125700	108209615	1965	1965	1965	1965	0
371	20250319	125600	108209615	1965	1965	1965	1965	0
372	20250319	125500	108209615	1965	1965	1965	1965	70
373	20250319	125400	108072065	1965	1965	1965	1965	0
374	20250319	125300	108072065	1965	1965	1965	1965	6
375	20250319	125200	108060275	1968	1968	1968	1968	100
376	20250319	125100	107863475	1968	1968	1968	1968	0
377	20250319	125000	107863475	1968	1968	1968	1968	0
378	20250319	124900	107863475	1968	1968	1968	1968	0
379	20250319	124800	107863475	1968	1968	1968	1968	1
380	20250319	124700	107861507	1967	1964	1967	1964	22
381	20250319	124600	107818244	1964	1964	1964	1964	5
382	20250319	124500	107808424	1966	1966	1966	1966	9
383	20250319	124400	107790730	1966	1966	1966	1966	8
384	20250319	124300	107775002	1966	1966	1966	1966	14
385	20250319	124200	107747478	1966	1966	1966	1966	24
386	20250319	124100	107700294	1966	1966	1966	1966	5
387	20250319	124000	107690464	1963	1963	1963	1963	8
388	20250319	123900	107674760	1963	1963	1963	1963	8
389	20250319	123800	107659056	1963	1964	1964	1963	7
390	20250319	123700	107645314	1964	1964	1964	1964	7
391	20250319	123600	107631566	1963	1963	1963	1963	2
392	20250319	123500	107627640	1963	1964	1964	1963	618
393	20250319	123400	106413894	1966	1966	1966	1966	1
394	20250319	123300	106411928	1964	1964	1964	1964	2
395	20250319	123200	106408000	1966	1966	1966	1966	0
396	20250319	123100	106408000	1966	1966	1966	1966	0
397	20250319	123000	106408000	1966	1966	1966	1966	0
398	20250319	122900	106408000	1966	1966	1966	1966	1118
399	20250319	122800	104210012	1966	1966	1966	1966	0
400	20250319	122700	104210012	1966	1966	1966	1966	7
401	20250319	122600	104196250	1965	1965	1965	1965	0
402	20250319	122500	104196250	1965	1965	1965	1965	0
403	20250319	122400	104196250	1965	1965	1965	1965	0
404	20250319	122300	104196250	1965	1965	1965	1965	0
405	20250319	122200	104196250	1965	1965	1965	1965	228
406	20250319	122100	103748230	1965	1965	1965	1965	0
407	20250319	122000	103748230	1965	1965	1965	1965	0
408	20250319	121900	103748230	1965	1965	1965	1965	0
409	20250319	121800	103748230	1965	1965	1965	1965	0
410	20250319	121700	103748230	1965	1965	1965	1965	0
411	20250319	121600	103748230	1965	1965	1965	1965	1
412	20250319	121500	103746265	1965	1965	1965	1965	0
413	20250319	121400	103746265	1965	1965	1965	1965	1
414	20250319	121300	103744300	1965	1965	1965	1965	0
415	20250319	121200	103744300	1965	1965	1965	1965	0
416	20250319	121100	103744300	1965	1965	1965	1965	5
417	20250319	121000	103734475	1965	1964	1965	1964	13
418	20250319	120900	103708931	1964	1963	1964	1963	11
419	20250319	120800	103687333	1963	1963	1963	1963	10
420	20250319	120700	103667703	1962	1962	1962	1962	0
421	20250319	120600	103667703	1962	1962	1962	1962	0
422	20250319	120500	103667703	1962	1962	1962	1962	0
423	20250319	120400	103667703	1962	1962	1962	1962	0
424	20250319	120300	103667703	1962	1962	1962	1962	0
425	20250319	120200	103667703	1962	1964	1964	1962	565
426	20250319	120100	102558745	1965	1965	1965	1965	0
427	20250319	120000	102558745	1965	1965	1965	1965	0
428	20250319	115900	102558745	1965	1965	1965	1965	1
429	20250319	115800	102556780	1966	1966	1966	1966	0
430	20250319	115700	102556780	1966	1966	1966	1966	0
431	20250319	115600	102556780	1966	1966	1966	1966	0
432	20250319	115500	102556780	1966	1966	1966	1966	1
433	20250319	115400	102554814	1964	1964	1964	1964	0
434	20250319	115300	102554814	1964	1964	1964	1964	139
435	20250319	115200	102281818	1965	1965	1965	1965	0
436	20250319	115100	102281818	1965	1965	1965	1965	0
437	20250319	115000	102281818	1965	1965	1965	1965	0
438	20250319	114900	102281818	1965	1965	1965	1965	0
439	20250319	114800	102281818	1965	1965	1965	1965	0
440	20250319	114700	102281818	1965	1965	1965	1965	2
441	20250319	114600	102277888	1965	1965	1965	1965	0
442	20250319	114500	102277888	1965	1965	1965	1965	0
443	20250319	114400	102277888	1965	1965	1965	1965	0
444	20250319	114300	102277888	1965	1965	1965	1965	0
445	20250319	114200	102277888	1965	1965	1965	1965	1
446	20250319	114100	102275923	1966	1966	1966	1966	1
447	20250319	114000	102273957	1961	1961	1961	1961	2370
448	20250319	113900	97626387	1961	1961	1961	1961	0
449	20250319	113800	97626387	1961	1961	1961	1961	0
450	20250319	113700	97626387	1961	1963	1963	1961	3000
451	20250319	113600	91743241	1965	1965	1965	1965	130
452	20250319	113500	91487791	1965	1965	1965	1965	0
453	20250319	113400	91487791	1965	1965	1965	1965	0
454	20250319	113300	91487791	1965	1965	1965	1965	0
455	20250319	113200	91487791	1965	1965	1965	1965	100
456	20250319	113100	91291291	1965	1965	1965	1965	0
457	20250319	113000	91291291	1965	1965	1965	1965	0
458	20250319	112900	91291291	1965	1965	1965	1965	10
459	20250319	112800	91271641	1965	1965	1965	1965	10
460	20250319	112700	91251991	1965	1965	1965	1965	6
461	20250319	112600	91240201	1965	1965	1965	1961	2010
462	20250319	112500	87297304	1965	1965	1965	1965	1
463	20250319	112400	87295339	1965	1964	1965	1964	13
464	20250319	112300	87269796	1963	1963	1963	1963	0
465	20250319	112200	87269796	1963	1963	1963	1963	0
466	20250319	112100	87269796	1963	1963	1963	1963	0
467	20250319	112000	87269796	1963	1963	1963	1963	2
468	20250319	111900	87265870	1964	1964	1964	1964	1
469	20250319	111800	87263906	1964	1964	1964	1964	1
470	20250319	111700	87261942	1963	1964	1964	1963	3
471	20250319	111600	87256051	1964	1964	1964	1964	0
472	20250319	111500	87256051	1964	1964	1964	1964	12
473	20250319	111400	87232483	1964	1964	1964	1964	0
474	20250319	111300	87232483	1964	1964	1964	1964	6
475	20250319	111200	87220699	1962	1962	1962	1962	8
476	20250319	111100	87205003	1964	1964	1964	1964	18
477	20250319	111000	87169651	1962	1961	1963	1961	8
478	20250319	110900	87153958	1961	1961	1964	1961	2002
479	20250319	110800	83222036	1961	1961	1961	1961	6
480	20250319	110700	83210270	1961	1964	1964	1961	3
481	20250319	110600	83204384	1964	1961	1964	1961	20
482	20250319	110500	83165140	1961	1961	1961	1961	8
483	20250319	110400	83149452	1961	1961	1964	1961	3367
484	20250319	110300	76546759	1964	1962	1964	1961	1964
485	20250319	110200	72693391	1962	1962	1964	1962	19
486	20250319	110100	72656107	1964	1964	1964	1962	6
487	20250319	110000	72644331	1962	1961	1962	1961	30
488	20250319	105900	72585479	1962	1962	1962	1962	100
489	20250319	105800	72389279	1962	1962	1962	1962	0
490	20250319	105700	72389279	1962	1962	1962	1962	20
491	20250319	105600	72350039	1961	1961	1961	1961	0
492	20250319	105500	72350039	1961	1961	1961	1961	12
493	20250319	105400	72326507	1962	1962	1962	1962	1
494	20250319	105300	72324545	1962	1962	1962	1962	4
495	20250319	105200	72316697	1962	1961	1962	1961	5003
496	20250319	105100	62505811	1961	1961	1961	1961	5
497	20250319	105000	62496006	1961	1961	1961	1961	48
498	20250319	104900	62401878	1961	1961	1961	1961	3
499	20250319	104800	62395995	1962	1962	1962	1962	194
500	20250319	104700	62015367	1964	1964	1964	1964	15
501	20250319	104600	61985907	1964	1962	1964	1962	9
502	20250319	104500	61968245	1962	1962	1962	1962	9
503	20250319	104400	61950587	1963	1963	1963	1963	0
504	20250319	104300	61950587	1963	1963	1963	1963	0
505	20250319	104200	61950587	1963	1963	1963	1963	760
506	20250319	104100	60458707	1964	1964	1964	1964	0
507	20250319	104000	60458707	1964	1964	1964	1964	0
508	20250319	103900	60458707	1964	1964	1964	1964	306
509	20250319	103800	59857723	1964	1963	1964	1963	619
510	20250319	103700	58642234	1963	1965	1965	1960	7660
511	20250319	103600	43612128	1965	1965	1965	1964	44
512	20250319	103500	43525679	1965	1966	1966	1965	163
513	20250319	103400	43205379	1965	1965	1966	1965	71
514	20250319	103300	43065812	1965	1966	1966	1965	9
515	20250319	103200	43048121	1966	1966	1966	1965	17
516	20250319	103100	43014700	1966	1966	1966	1966	16
517	20250319	103000	42983244	1966	1966	1966	1966	1
518	20250319	102900	42981278	1964	1964	1964	1964	0
519	20250319	102800	42981278	1964	1964	1964	1964	0
520	20250319	102700	42981278	1964	1965	1965	1964	331
521	20250319	102600	42330926	1966	1966	1966	1966	0
522	20250319	102500	42330926	1966	1966	1966	1966	0
523	20250319	102400	42330926	1966	1966	1966	1966	0
524	20250319	102300	42330926	1966	1966	1966	1966	3
525	20250319	102200	42325028	1966	1966	1966	1966	80
526	20250319	102100	42167748	1966	1966	1966	1966	80
527	20250319	102000	42010468	1966	1966	1966	1966	200
528	20250319	101900	41617268	1966	1966	1966	1966	0
529	20250319	101800	41617268	1966	1966	1966	1966	0
530	20250319	101700	41617268	1966	1966	1966	1966	0
531	20250319	101600	41617268	1966	1966	1966	1966	0
532	20250319	101500	41617268	1966	1966	1966	1966	0
533	20250319	101400	41617268	1966	1974	1974	1965	1022
534	20250319	101300	39608447	1975	1975	1975	1975	1
535	20250319	101200	39606472	1975	1975	1975	1975	1
536	20250319	101100	39604497	1964	1964	1964	1964	100
537	20250319	101000	39408097	1964	1965	1965	1964	2615
538	20250319	100900	34270940	1975	1975	1975	1975	0
539	20250319	100800	34270940	1975	1975	1975	1975	2
540	20250319	100700	34266990	1975	1975	1975	1975	0
541	20250319	100600	34266990	1975	1975	1975	1975	0
542	20250319	100500	34266990	1975	1975	1975	1975	0
543	20250319	100400	34266990	1975	1975	1975	1975	0
544	20250319	100300	34266990	1975	1975	1975	1975	0
545	20250319	100200	34266990	1975	1975	1975	1975	1
546	20250319	100100	34265015	1965	1965	1965	1965	1073
547	20250319	100000	32156570	1975	1975	1975	1975	0
548	20250319	095900	32156570	1975	1975	1975	1975	22
549	20250319	095800	32113120	1965	1975	1975	1965	1906
550	20250319	095700	28365853	1975	1965	1975	1965	49
551	20250319	095600	28269438	1965	1975	1975	1965	3110
552	20250319	095500	22154108	1975	1975	1975	1975	24
553	20250319	095400	22106708	1975	1966	1975	1966	132
554	20250319	095300	21846908	1967	1967	1967	1967	100
555	20250319	095200	21650208	1975	1975	1975	1975	1
556	20250319	095100	21648233	1967	1975	1975	1967	24
557	20250319	095000	21600993	1975	1975	1975	1975	1
558	20250319	094900	21599018	1965	1965	1965	1965	0
559	20250319	094800	21599018	1965	1965	1965	1965	5
560	20250319	094700	21589193	1966	1966	1966	1966	250
561	20250319	094600	21097693	1975	1975	1975	1975	12
562	20250319	094500	21073993	1975	1975	1975	1975	1
563	20250319	094400	21072018	1975	1965	1975	1965	2
564	20250319	094300	21068078	1965	1975	1975	1965	27
565	20250319	094200	21014994	1965	1965	1965	1965	31
566	20250319	094100	20954079	1975	1975	1975	1975	0
567	20250319	094000	20954079	1975	1975	1975	1975	0
568	20250319	093900	20954079	1975	1975	1975	1975	0
569	20250319	093800	20954079	1975	1975	1975	1975	3
570	20250319	093700	20948154	1975	1975	1975	1975	8
571	20250319	093600	20932354	1975	1975	1975	1975	0
572	20250319	093500	20932354	1975	1975	1975	1975	51
573	20250319	093400	20831629	1975	1975	1975	1975	3
574	20250319	093300	20825704	1975	1975	1975	1975	1
575	20250319	093200	20823729	1975	1975	1975	1975	1
576	20250319	093100	20821754	1965	1965	1965	1965	0
577	20250319	093000	20821754	1965	1965	1965	1965	0
578	20250319	092900	20821754	1965	1966	1966	1965	2050
579	20250319	092800	16792430	1966	1967	1967	1966	2211
580	20250319	092700	12444393	1978	1978	1978	1978	0
581	20250319	092600	12444393	1978	1978	1978	1978	1
582	20250319	092500	12442415	1965	1965	1965	1965	0
583	20250319	092400	12442415	1965	1973	1973	1965	3470
584	20250319	092300	5612565	1975	1977	1977	1975	433
585	20250319	092200	4757190	1980	1980	1980	1980	3
586	20250319	092100	4751250	1980	1980	1980	1980	10
587	20250319	092000	4731450	1980	1980	1980	1980	0
588	20250319	091900	4731450	1980	1980	1980	1980	8
589	20250319	091800	4715610	1980	1980	1980	1980	4
590	20250319	091700	4707690	1980	1980	1980	1980	1
591	20250319	091600	4705710	1976	1976	1976	1976	0
592	20250319	091500	4705710	1976	1976	1976	1976	5
593	20250319	091400	4695830	1975	1979	1979	1975	1379
594	20250319	091300	1970820	1980	1980	1980	1980	35
595	20250319	091200	1901520	1980	1981	1981	1980	67
596	20250319	091100	1768799	1982	1982	1982	1982	18
597	20250319	091000	1733123	1982	1982	1982	1982	0
598	20250319	090900	1733123	1982	1982	1982	1982	0
599	20250319	090800	1733123	1982	1978	1982	1978	5
600	20250319	090700	1723217	1977	1978	1978	1977	43
601	20250319	090600	1638195	1982	1982	1982	1982	20
602	20250319	090500	1598555	1982	1982	1982	1982	15
603	20250319	090400	1568825	1982	1982	1982	1982	10
604	20250319	090300	1549005	1982	1982	1982	1982	0
605	20250319	090200	1549005	1982	1982	1982	1982	28
606	20250319	090100	1493509	1982	1976	1982	1975	730
607	20250319	090000	51350	1975	1975	1975	1975	26