KissMeData/130740/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	202300	482413516	1946	1946	1946	1946	1716
3	20250205	202200	482413516	1946	1946	1946	1946	0
4	20250205	202100	482413516	1946	1946	1946	1946	0
5	20250205	202000	482413516	1946	1946	1946	1946	0
6	20250205	201900	482413516	1946	1946	1946	1946	0
7	20250205	201800	482413516	1946	1946	1946	1946	0
8	20250205	201700	482413516	1946	1946	1946	1946	0
9	20250205	201600	482413516	1946	1946	1946	1946	0
10	20250205	201500	482413516	1946	1946	1946	1946	0
11	20250205	201400	482413516	1946	1946	1946	1946	0
12	20250205	201300	482413516	1946	1946	1946	1946	0
13	20250205	201200	482413516	1946	1946	1946	1946	0
14	20250205	201100	482413516	1946	1946	1946	1946	0
15	20250205	201000	482413516	1946	1946	1946	1946	0
16	20250205	200900	482413516	1946	1946	1946	1946	0
17	20250205	200800	482413516	1946	1946	1946	1946	0
18	20250205	200700	482413516	1946	1946	1946	1946	0
19	20250205	200600	482413516	1946	1946	1946	1946	0
20	20250205	200500	482413516	1946	1946	1946	1946	0
21	20250205	200400	482413516	1946	1946	1946	1946	0
22	20250205	200300	482413516	1946	1946	1946	1946	0
23	20250205	200200	482413516	1946	1946	1946	1946	0
24	20250205	200100	482413516	1946	1946	1946	1946	0
25	20250205	200000	482413516	1946	1946	1946	1946	0
26	20250205	195900	482413516	1946	1946	1946	1946	0
27	20250205	195800	482413516	1946	1946	1946	1946	0
28	20250205	195700	482413516	1946	1946	1946	1946	0
29	20250205	195600	482413516	1946	1946	1946	1946	0
30	20250205	195500	482413516	1946	1946	1946	1946	0
31	20250205	195400	482413516	1946	1946	1946	1946	0
32	20250205	195300	482413516	1946	1946	1946	1946	1716
33	20250205	195200	482413516	1946	1946	1946	1946	0
34	20250205	195100	482413516	1946	1946	1946	1946	0
35	20250205	195000	482413516	1946	1946	1946	1946	0
36	20250205	194900	482413516	1946	1946	1946	1946	0
37	20250205	194800	482413516	1946	1946	1946	1946	0
38	20250205	194700	482413516	1946	1946	1946	1946	0
39	20250205	194600	482413516	1946	1946	1946	1946	0
40	20250205	194500	482413516	1946	1946	1946	1946	0
41	20250205	194400	482413516	1946	1946	1946	1946	0
42	20250205	194300	482413516	1946	1946	1946	1946	0
43	20250205	194200	482413516	1946	1946	1946	1946	0
44	20250205	194100	482413516	1946	1946	1946	1946	0
45	20250205	194000	482413516	1946	1946	1946	1946	0
46	20250205	193900	482413516	1946	1946	1946	1946	0
47	20250205	193800	482413516	1946	1946	1946	1946	0
48	20250205	193700	482413516	1946	1946	1946	1946	0
49	20250205	193600	482413516	1946	1946	1946	1946	0
50	20250205	193500	482413516	1946	1946	1946	1946	0
51	20250205	193400	482413516	1946	1946	1946	1946	0
52	20250205	193300	482413516	1946	1946	1946	1946	0
53	20250205	193200	482413516	1946	1946	1946	1946	0
54	20250205	193100	482413516	1946	1946	1946	1946	0
55	20250205	193000	482413516	1946	1946	1946	1946	0
56	20250205	192900	482413516	1946	1946	1946	1946	0
57	20250205	192800	482413516	1946	1946	1946	1946	0
58	20250205	192700	482413516	1946	1946	1946	1946	0
59	20250205	192600	482413516	1946	1946	1946	1946	0
60	20250205	192500	482413516	1946	1946	1946	1946	0
61	20250205	192400	482413516	1946	1946	1946	1946	0
62	20250205	192300	482413516	1946	1946	1946	1946	1716
63	20250205	192200	482413516	1946	1946	1946	1946	0
64	20250205	192100	482413516	1946	1946	1946	1946	0
65	20250205	192000	482413516	1946	1946	1946	1946	0
66	20250205	191900	482413516	1946	1946	1946	1946	0
67	20250205	191800	482413516	1946	1946	1946	1946	0
68	20250205	191700	482413516	1946	1946	1946	1946	0
69	20250205	191600	482413516	1946	1946	1946	1946	0
70	20250205	191500	482413516	1946	1946	1946	1946	0
71	20250205	191400	482413516	1946	1946	1946	1946	0
72	20250205	191300	482413516	1946	1946	1946	1946	0
73	20250205	191200	482413516	1946	1946	1946	1946	0
74	20250205	191100	482413516	1946	1946	1946	1946	0
75	20250205	191000	482413516	1946	1946	1946	1946	0
76	20250205	190900	482413516	1946	1946	1946	1946	0
77	20250205	190800	482413516	1946	1946	1946	1946	0
78	20250205	190700	482413516	1946	1946	1946	1946	0
79	20250205	190600	482413516	1946	1946	1946	1946	0
80	20250205	190500	482413516	1946	1946	1946	1946	0
81	20250205	190400	482413516	1946	1946	1946	1946	0
82	20250205	190300	482413516	1946	1946	1946	1946	0
83	20250205	190200	482413516	1946	1946	1946	1946	0
84	20250205	190100	482413516	1946	1946	1946	1946	0
85	20250205	190000	482413516	1946	1946	1946	1946	0
86	20250205	185900	482413516	1946	1946	1946	1946	0
87	20250205	185800	482413516	1946	1946	1946	1946	0
88	20250205	185700	482413516	1946	1946	1946	1946	0
89	20250205	185600	482413516	1946	1946	1946	1946	0
90	20250205	185500	482413516	1946	1946	1946	1946	0
91	20250205	185400	482413516	1946	1946	1946	1946	0
92	20250205	185300	482413516	1946	1946	1946	1946	1716
93	20250205	185200	482413516	1946	1946	1946	1946	0
94	20250205	185100	482413516	1946	1946	1946	1946	0
95	20250205	185000	482413516	1946	1946	1946	1946	0
96	20250205	184900	482413516	1946	1946	1946	1946	0
97	20250205	184800	482413516	1946	1946	1946	1946	0
98	20250205	184700	482413516	1946	1946	1946	1946	0
99	20250205	184600	482413516	1946	1946	1946	1946	0
100	20250205	184500	482413516	1946	1946	1946	1946	0
101	20250205	184400	482413516	1946	1946	1946	1946	0
102	20250205	184300	482413516	1946	1946	1946	1946	0
103	20250205	184200	482413516	1946	1946	1946	1946	0
104	20250205	184100	482413516	1946	1946	1946	1946	0
105	20250205	184000	482413516	1946	1946	1946	1946	0
106	20250205	183900	482413516	1946	1946	1946	1946	0
107	20250205	183800	482413516	1946	1946	1946	1946	0
108	20250205	183700	482413516	1946	1946	1946	1946	0
109	20250205	183600	482413516	1946	1946	1946	1946	0
110	20250205	183500	482413516	1946	1946	1946	1946	0
111	20250205	183400	482413516	1946	1946	1946	1946	0
112	20250205	183300	482413516	1946	1946	1946	1946	0
113	20250205	183200	482413516	1946	1946	1946	1946	0
114	20250205	183100	482413516	1946	1946	1946	1946	0
115	20250205	183000	482413516	1946	1946	1946	1946	0
116	20250205	182900	482413516	1946	1946	1946	1946	0
117	20250205	182800	482413516	1946	1946	1946	1946	0
118	20250205	182700	482413516	1946	1946	1946	1946	0
119	20250205	182600	482413516	1946	1946	1946	1946	0
120	20250205	182500	482413516	1946	1946	1946	1946	0
121	20250205	182400	482413516	1946	1946	1946	1946	0
122	20250205	182300	482413516	1946	1946	1946	1946	1716
123	20250205	182200	482413516	1946	1946	1946	1946	0
124	20250205	182100	482413516	1946	1946	1946	1946	0
125	20250205	182000	482413516	1946	1946	1946	1946	0
126	20250205	181900	482413516	1946	1946	1946	1946	0
127	20250205	181800	482413516	1946	1946	1946	1946	0
128	20250205	181700	482413516	1946	1946	1946	1946	0
129	20250205	181600	482413516	1946	1946	1946	1946	0
130	20250205	181500	482413516	1946	1946	1946	1946	0
131	20250205	181400	482413516	1946	1946	1946	1946	0
132	20250205	181300	482413516	1946	1946	1946	1946	0
133	20250205	181200	482413516	1946	1946	1946	1946	0
134	20250205	181100	482413516	1946	1946	1946	1946	0
135	20250205	181000	482413516	1946	1946	1946	1946	0
136	20250205	180900	482413516	1946	1946	1946	1946	0
137	20250205	180800	482413516	1946	1946	1946	1946	0
138	20250205	180700	482413516	1946	1946	1946	1946	0
139	20250205	180600	482413516	1946	1946	1946	1946	0
140	20250205	180500	482413516	1946	1946	1946	1946	0
141	20250205	180400	482413516	1946	1946	1946	1946	0
142	20250205	180300	482413516	1946	1946	1946	1946	0
143	20250205	180200	482413516	1946	1946	1946	1946	0
144	20250205	180100	482413516	1946	1946	1946	1946	0
145	20250205	180000	482413516	1946	1946	1946	1946	0
146	20250205	175900	482413516	1946	1946	1946	1946	0
147	20250205	175800	482413516	1946	1946	1946	1946	0
148	20250205	175700	482413516	1946	1946	1946	1946	0
149	20250205	175600	482413516	1946	1946	1946	1946	0
150	20250205	175500	482413516	1946	1946	1946	1946	0
151	20250205	175400	482413516	1946	1946	1946	1946	0
152	20250205	175300	482413516	1946	1946	1946	1946	1716
153	20250205	175200	482413516	1946	1946	1946	1946	0
154	20250205	175100	482413516	1946	1946	1946	1946	0
155	20250205	175000	482413516	1946	1946	1946	1946	0
156	20250205	174900	482413516	1946	1946	1946	1946	0
157	20250205	174800	482413516	1946	1946	1946	1946	0
158	20250205	174700	482413516	1946	1946	1946	1946	0
159	20250205	174600	482413516	1946	1946	1946	1946	0
160	20250205	174500	482413516	1946	1946	1946	1946	0
161	20250205	174400	482413516	1946	1946	1946	1946	0
162	20250205	174300	482413516	1946	1946	1946	1946	0
163	20250205	174200	482413516	1946	1946	1946	1946	0
164	20250205	174100	482413516	1946	1946	1946	1946	0
165	20250205	174000	482413516	1946	1946	1946	1946	0
166	20250205	173900	482413516	1946	1946	1946	1946	0
167	20250205	173800	482413516	1946	1946	1946	1946	0
168	20250205	173700	482413516	1946	1946	1946	1946	0
169	20250205	173600	482413516	1946	1946	1946	1946	0
170	20250205	173500	482413516	1946	1946	1946	1946	0
171	20250205	173400	482413516	1946	1946	1946	1946	0
172	20250205	173300	482413516	1946	1946	1946	1946	0
173	20250205	173200	482413516	1946	1946	1946	1946	0
174	20250205	173100	482413516	1946	1946	1946	1946	0
175	20250205	173000	482413516	1946	1946	1946	1946	0
176	20250205	172900	482413516	1946	1946	1946	1946	0
177	20250205	172800	482413516	1946	1946	1946	1946	0
178	20250205	172700	482413516	1946	1946	1946	1946	0
179	20250205	172600	482413516	1946	1946	1946	1946	0
180	20250205	172500	482413516	1946	1946	1946	1946	0
181	20250205	172400	482413516	1946	1946	1946	1946	0
182	20250205	172300	482413516	1946	1946	1946	1946	1716
183	20250205	172200	482413516	1946	1946	1946	1946	0
184	20250205	172100	482413516	1946	1946	1946	1946	0
185	20250205	172000	482413516	1946	1946	1946	1946	0
186	20250205	171900	482413516	1946	1946	1946	1946	0
187	20250205	171800	482413516	1946	1946	1946	1946	0
188	20250205	171700	482413516	1946	1946	1946	1946	0
189	20250205	171600	482413516	1946	1946	1946	1946	0
190	20250205	171500	482413516	1946	1946	1946	1946	0
191	20250205	171400	482413516	1946	1946	1946	1946	0
192	20250205	171300	482413516	1946	1946	1946	1946	0
193	20250205	171200	482413516	1946	1946	1946	1946	0
194	20250205	171100	482413516	1946	1946	1946	1946	0
195	20250205	171000	482413516	1946	1946	1946	1946	0
196	20250205	170900	482413516	1946	1946	1946	1946	0
197	20250205	170800	482413516	1946	1946	1946	1946	0
198	20250205	170700	482413516	1946	1946	1946	1946	0
199	20250205	170600	482413516	1946	1946	1946	1946	0
200	20250205	170500	482413516	1946	1946	1946	1946	0
201	20250205	170400	482413516	1946	1946	1946	1946	0
202	20250205	170300	482413516	1946	1946	1946	1946	0
203	20250205	170200	482413516	1946	1946	1946	1946	0
204	20250205	170100	482413516	1946	1946	1946	1946	0
205	20250205	170000	482413516	1946	1946	1946	1946	0
206	20250205	165900	482413516	1946	1946	1946	1946	0
207	20250205	165800	482413516	1946	1946	1946	1946	0
208	20250205	165700	482413516	1946	1946	1946	1946	0
209	20250205	165600	482413516	1946	1946	1946	1946	0
210	20250205	165500	482413516	1946	1946	1946	1946	0
211	20250205	165400	482413516	1946	1946	1946	1946	0
212	20250205	165300	482413516	1946	1946	1946	1946	1716
213	20250205	165200	482413516	1946	1946	1946	1946	0
214	20250205	165100	482413516	1946	1946	1946	1946	0
215	20250205	165000	482413516	1946	1946	1946	1946	0
216	20250205	164900	482413516	1946	1946	1946	1946	0
217	20250205	164800	482413516	1946	1946	1946	1946	0
218	20250205	164700	482413516	1946	1946	1946	1946	0
219	20250205	164600	482413516	1946	1946	1946	1946	0
220	20250205	164500	482413516	1946	1946	1946	1946	0
221	20250205	164400	482413516	1946	1946	1946	1946	0
222	20250205	164300	482413516	1946	1946	1946	1946	0
223	20250205	164200	482413516	1946	1946	1946	1946	0
224	20250205	164100	482413516	1946	1946	1946	1946	0
225	20250205	164000	482413516	1946	1946	1946	1946	0
226	20250205	163900	482413516	1946	1946	1946	1946	0
227	20250205	163800	482413516	1946	1946	1946	1946	0
228	20250205	163700	482413516	1946	1946	1946	1946	0
229	20250205	163600	482413516	1946	1946	1946	1946	0
230	20250205	163500	482413516	1946	1946	1946	1946	0
231	20250205	163400	482413516	1946	1946	1946	1946	0
232	20250205	163300	482413516	1946	1946	1946	1946	0
233	20250205	163200	482413516	1946	1946	1946	1946	0
234	20250205	163100	482413516	1946	1946	1946	1946	0
235	20250205	163000	482413516	1946	1946	1946	1946	0
236	20250205	162900	482413516	1946	1946	1946	1946	0
237	20250205	162800	482413516	1946	1946	1946	1946	0
238	20250205	162700	482413516	1946	1946	1946	1946	0
239	20250205	162600	482413516	1946	1946	1946	1946	0
240	20250205	162500	482413516	1946	1946	1946	1946	0
241	20250205	162400	482413516	1946	1946	1946	1946	0
242	20250205	162300	482413516	1946	1946	1946	1946	1716
243	20250205	162200	482413516	1946	1946	1946	1946	0
244	20250205	162100	482413516	1946	1946	1946	1946	0
245	20250205	162000	482413516	1946	1946	1946	1946	0
246	20250205	161900	482413516	1946	1946	1946	1946	0
247	20250205	161800	482413516	1946	1946	1946	1946	0
248	20250205	161700	482413516	1946	1946	1946	1946	0
249	20250205	161600	482413516	1946	1946	1946	1946	0
250	20250205	161500	482413516	1946	1946	1946	1946	0
251	20250205	161400	482413516	1946	1946	1946	1946	0
252	20250205	161300	482413516	1946	1946	1946	1946	0
253	20250205	161200	482413516	1946	1946	1946	1946	0
254	20250205	161100	482413516	1946	1946	1946	1946	0
255	20250205	161000	482413516	1946	1946	1946	1946	0
256	20250205	160900	482413516	1946	1946	1946	1946	0
257	20250205	160800	482413516	1946	1946	1946	1946	0
258	20250205	160700	482413516	1946	1946	1946	1946	0
259	20250205	160600	482413516	1946	1946	1946	1946	0
260	20250205	160500	482413516	1946	1946	1946	1946	0
261	20250205	160400	482413516	1946	1946	1946	1946	0
262	20250205	160300	482413516	1946	1946	1946	1946	0
263	20250205	160200	482413516	1946	1946	1946	1946	0
264	20250205	160100	482413516	1946	1946	1946	1946	0
265	20250205	160000	482413516	1946	1946	1946	1946	0
266	20250205	155900	482413516	1946	1946	1946	1946	0
267	20250205	155800	482413516	1946	1946	1946	1946	0
268	20250205	155700	482413516	1946	1946	1946	1946	0
269	20250205	155600	482413516	1946	1946	1946	1946	0
270	20250205	155500	482413516	1946	1946	1946	1946	0
271	20250205	155400	482413516	1946	1946	1946	1946	0
272	20250205	155300	482413516	1946	1946	1946	1946	1716
273	20250205	155200	482413516	1946	1946	1946	1946	0
274	20250205	155100	482413516	1946	1946	1946	1946	0
275	20250205	155000	482413516	1946	1946	1946	1946	0
276	20250205	154900	482413516	1946	1946	1946	1946	0
277	20250205	154800	482413516	1946	1946	1946	1946	0
278	20250205	154700	482413516	1946	1946	1946	1946	0
279	20250205	154600	482413516	1946	1946	1946	1946	0
280	20250205	154500	482413516	1946	1946	1946	1946	0
281	20250205	154400	482413516	1946	1946	1946	1946	0
282	20250205	154300	482413516	1946	1946	1946	1946	0
283	20250205	154200	482413516	1946	1946	1946	1946	0
284	20250205	154100	482413516	1946	1946	1946	1946	0
285	20250205	154000	482413516	1946	1946	1946	1946	0
286	20250205	153900	482413516	1946	1946	1946	1946	0
287	20250205	153800	482413516	1946	1946	1946	1946	0
288	20250205	153700	482413516	1946	1946	1946	1946	0
289	20250205	153600	482413516	1946	1946	1946	1946	0
290	20250205	153500	482413516	1946	1946	1946	1946	0
291	20250205	153400	482413516	1946	1946	1946	1946	0
292	20250205	153300	482413516	1946	1946	1946	1946	0
293	20250205	153200	482413516	1946	1946	1946	1946	0
294	20250205	153100	482413516	1946	1946	1946	1946	0
295	20250205	153000	482413516	1946	1946	1946	1946	1716
296	20250205	152900	479074180	1954	1954	1954	1954	0
297	20250205	152800	479074180	1954	1954	1954	1954	0
298	20250205	152700	479074180	1954	1954	1954	1954	0
299	20250205	152600	479074180	1954	1954	1954	1954	0
300	20250205	152500	479074180	1954	1954	1954	1954	0
301	20250205	152400	479074180	1954	1954	1954	1954	0
302	20250205	152300	479074180	1954	1954	1954	1954	0
303	20250205	152200	479074180	1954	1954	1954	1954	0
304	20250205	152100	479074180	1954	1954	1954	1954	0
305	20250205	152000	479074180	1954	1954	1954	1954	0
306	20250205	151900	479074180	1954	1958	1958	1946	212
307	20250205	151800	478661128	1958	1959	1959	1958	20
308	20250205	151700	478621958	1960	1958	1962	1954	361
309	20250205	151600	477915935	1963	1966	1966	1958	649
310	20250205	151500	476644233	1966	1968	1968	1966	288
311	20250205	151400	476077973	1968	1967	1968	1967	249
312	20250205	151300	475587997	1968	1965	1968	1965	399
313	20250205	151200	474803580	1968	1965	1968	1957	1849
314	20250205	151100	471174922	1968	1956	1968	1956	1985
315	20250205	151000	467275119	1956	1954	1956	1954	83
316	20250205	150900	467112917	1954	1953	1954	1945	673
317	20250205	150800	465798548	1953	1953	1953	1942	55
318	20250205	150700	465691544	1942	1952	1953	1942	142
319	20250205	150600	465414802	1944	1946	1953	1940	72
320	20250205	150500	465274818	1951	1942	1953	1942	15
321	20250205	150400	465245575	1952	1951	1953	1940	72
322	20250205	150300	465105169	1951	1942	1951	1942	122
323	20250205	150200	464868218	1940	1952	1952	1940	10
324	20250205	150100	464848795	1940	1941	1941	1940	15
325	20250205	150000	464819688	1958	1959	1959	1940	49
326	20250205	145900	464724133	1959	1947	1959	1947	1093
327	20250205	145800	462591429	1947	1946	1947	1941	793
328	20250205	145700	461048414	1946	1943	1946	1943	13
329	20250205	145600	461023128	1941	1941	1941	1941	7
330	20250205	145500	461009541	1945	1945	1945	1941	21
331	20250205	145400	460968770	1944	1942	1946	1942	375
332	20250205	145300	460239172	1940	1943	1945	1940	213
333	20250205	145200	459825016	1945	1945	1945	1945	0
334	20250205	145100	459825016	1945	1945	1945	1945	0
335	20250205	145000	459825016	1945	1945	1945	1945	0
336	20250205	144900	459825016	1945	1945	1945	1945	0
337	20250205	144800	459825016	1945	1939	1945	1939	112
338	20250205	144700	459607536	1939	1932	1939	1932	191
339	20250205	144600	459238265	1934	1926	1934	1926	4
340	20250205	144500	459230537	1946	1946	1946	1946	0
341	20250205	144400	459230537	1946	1946	1946	1946	88
342	20250205	144300	459059289	1947	1934	1948	1933	228
343	20250205	144200	458617324	1934	1934	1934	1934	10
344	20250205	144100	458597984	1943	1943	1943	1943	0
345	20250205	144000	458597984	1943	1943	1943	1943	0
346	20250205	143900	458597984	1943	1925	1943	1924	114
347	20250205	143800	458378604	1946	1946	1946	1946	1
348	20250205	143700	458376658	1930	1930	1930	1930	1469
349	20250205	143600	455541488	1930	1930	1930	1930	0
350	20250205	143500	455541488	1930	1930	1930	1930	0
351	20250205	143400	455541488	1930	1930	1930	1930	0
352	20250205	143300	455541488	1930	1930	1930	1930	0
353	20250205	143200	455541488	1930	1928	1930	1924	57
354	20250205	143100	455431706	1930	1938	1938	1930	478
355	20250205	143000	454508661	1941	1941	1941	1941	0
356	20250205	142900	454508661	1941	1941	1941	1941	1
357	20250205	142800	454506720	1931	1933	1933	1931	210
358	20250205	142700	454101010	1936	1936	1936	1936	5
359	20250205	142600	454091330	1942	1942	1942	1942	0
360	20250205	142500	454091330	1942	1940	1942	1937	427
361	20250205	142400	453263518	1940	1942	1949	1940	403
362	20250205	142300	452480955	1954	1954	1954	1954	0
363	20250205	142200	452480955	1954	1954	1954	1954	0
364	20250205	142100	452480955	1954	1954	1954	1954	0
365	20250205	142000	452480955	1954	1954	1954	1954	0
366	20250205	141900	452480955	1954	1954	1954	1954	0
367	20250205	141800	452480955	1954	1954	1954	1954	10
368	20250205	141700	452461415	1954	1954	1954	1954	1
369	20250205	141600	452459461	1943	1943	1943	1943	52
370	20250205	141500	452358425	1955	1955	1955	1955	0
371	20250205	141400	452358425	1955	1944	1955	1944	90
372	20250205	141300	452182915	1957	1957	1957	1945	88
373	20250205	141200	452011119	1946	1946	1958	1946	40
374	20250205	141100	451933159	1959	1958	1959	1958	11
375	20250205	141000	451911620	1959	1954	1959	1954	238
376	20250205	140900	451446301	1950	1954	1955	1950	68
377	20250205	140800	451313413	1956	1957	1957	1956	54
378	20250205	140700	451207739	1957	1954	1957	1950	82
379	20250205	140600	451047340	1957	1957	1957	1957	0
380	20250205	140500	451047340	1957	1957	1957	1957	50
381	20250205	140400	450949490	1956	1957	1957	1956	3
382	20250205	140300	450943621	1962	1962	1962	1962	0
383	20250205	140200	450943621	1962	1962	1962	1962	0
384	20250205	140100	450943621	1962	1945	1962	1942	3109
385	20250205	140000	444898919	1966	1966	1966	1966	0
386	20250205	135900	444898919	1966	1966	1966	1943	1559
387	20250205	135800	441852328	1969	1969	1969	1969	100
388	20250205	135700	441655428	1969	1968	1969	1968	1034
389	20250205	135600	439620466	1968	1957	1969	1957	567
390	20250205	135500	438510236	1972	1972	1972	1972	0
391	20250205	135400	438510236	1972	1958	1972	1958	757
392	20250205	135300	437024530	1972	1972	1972	1972	0
393	20250205	135200	437024530	1972	1972	1972	1972	61
394	20250205	135100	436904238	1972	1972	1972	1971	513
395	20250205	135000	435892604	1979	1982	1982	1956	1859
396	20250205	134900	432242014	1982	1971	1982	1971	122
397	20250205	134800	432000276	1985	1985	1985	1985	40
398	20250205	134700	431920876	1985	1988	1988	1965	544
399	20250205	134600	430849776	1990	1950	1991	1950	8760
400	20250205	134500	413500247	1950	1950	1950	1950	636
401	20250205	134400	412260047	1946	1946	1946	1946	131
402	20250205	134300	412005121	1950	1950	1950	1950	50
403	20250205	134200	411907621	1956	1956	1956	1956	0
404	20250205	134100	411907621	1956	1956	1956	1956	833
405	20250205	134000	410278273	1956	1957	1958	1956	2042
406	20250205	133900	406284032	1957	1956	1957	1956	354
407	20250205	133800	405591453	1947	1947	1947	1947	300
408	20250205	133700	405007353	1956	1955	1956	1955	2058
409	20250205	133600	400983905	1955	1946	1955	1946	146
410	20250205	133500	400699339	1955	1955	1955	1955	0
411	20250205	133400	400699339	1955	1955	1955	1955	50
412	20250205	133300	400601589	1954	1954	1954	1954	0
413	20250205	133200	400601589	1954	1943	1954	1943	121
414	20250205	133100	400366475	1956	1955	1956	1955	50
415	20250205	133000	400268681	1956	1956	1956	1956	0
416	20250205	132900	400268681	1956	1956	1956	1956	0
417	20250205	132800	400268681	1956	1956	1956	1956	0
418	20250205	132700	400268681	1956	1946	1956	1944	683
419	20250205	132600	398939842	1956	1956	1956	1956	1
420	20250205	132500	398937886	1958	1958	1958	1958	0
421	20250205	132400	398937886	1958	1958	1958	1958	0
422	20250205	132300	398937886	1958	1958	1958	1958	0
423	20250205	132200	398937886	1958	1955	1958	1955	561
424	20250205	132100	397841011	1958	1958	1958	1958	0
425	20250205	132000	397841011	1958	1951	1958	1951	14
426	20250205	131900	397813620	1958	1958	1958	1958	0
427	20250205	131800	397813620	1958	1958	1958	1958	0
428	20250205	131700	397813620	1958	1958	1958	1958	0
429	20250205	131600	397813620	1958	1951	1958	1951	2
430	20250205	131500	397809711	1953	1951	1953	1951	300
431	20250205	131400	397224113	1953	1953	1953	1953	0
432	20250205	131300	397224113	1953	1940	1953	1939	436
433	20250205	131200	396378290	1962	1962	1962	1962	0
434	20250205	131100	396378290	1962	1962	1962	1962	0
435	20250205	131000	396378290	1962	1962	1962	1962	1
436	20250205	130900	396376328	1929	1929	1967	1929	1782
437	20250205	130800	392912901	1929	1929	1929	1929	0
438	20250205	130700	392912901	1929	1926	1929	1918	555
439	20250205	130600	391847669	1929	1929	1929	1929	13
440	20250205	130500	391822592	1929	1929	1929	1929	0
441	20250205	130400	391822592	1929	1929	1929	1929	0
442	20250205	130300	391822592	1929	1929	1929	1918	1320
443	20250205	130200	389288589	1929	1929	1929	1929	3
444	20250205	130100	389282802	1929	1929	1929	1929	0
445	20250205	130000	389282802	1929	1929	1929	1929	0
446	20250205	125900	389282802	1929	1918	1930	1917	2990
447	20250205	125800	383548858	1930	1930	1930	1930	0
448	20250205	125700	383548858	1930	1930	1930	1930	0
449	20250205	125600	383548858	1930	1930	1930	1930	0
450	20250205	125500	383548858	1930	1930	1930	1930	1
451	20250205	125400	383546928	1919	1921	1921	1917	1063
452	20250205	125300	381506068	1924	1924	1930	1924	301
453	20250205	125200	380926866	1935	1935	1935	1935	250
454	20250205	125100	380443116	1935	1924	1935	1924	573
455	20250205	125000	379338436	1915	1924	1924	1915	131
456	20250205	124900	379086652	1914	1914	1914	1914	62
457	20250205	124800	378967984	1914	1914	1914	1914	10
458	20250205	124700	378948844	1914	1914	1924	1914	27
459	20250205	124600	378897156	1914	1914	1914	1914	13
460	20250205	124500	378872274	1913	1920	1920	1913	1218
461	20250205	124400	376540435	1918	1929	1929	1918	1299
462	20250205	124300	374044309	1936	1923	1936	1920	492
463	20250205	124200	373099299	1938	1931	1939	1924	355
464	20250205	124100	372414760	1932	1944	1944	1932	167
465	20250205	124000	372092104	1945	1925	1945	1925	1702
466	20250205	123900	368801596	1925	1919	1925	1919	88
467	20250205	123800	368632232	1925	1919	1925	1919	11
468	20250205	123700	368611111	1925	1925	1925	1919	27
469	20250205	123600	368559262	1919	1927	1927	1918	18
470	20250205	123500	368524715	1918	1918	1918	1918	152
471	20250205	123400	368233179	1927	1928	1928	1918	116
472	20250205	123300	368010026	1934	1925	1934	1920	2831
473	20250205	123200	362569728	1936	1935	1936	1935	1914
474	20250205	123100	358866124	1939	1939	1939	1939	0
475	20250205	123000	358866124	1939	1938	1943	1921	1727
476	20250205	122900	355536314	1954	1944	1958	1944	356
477	20250205	122800	354844183	1938	1938	1938	1938	28
478	20250205	122700	354789919	1938	1930	1938	1925	1534
479	20250205	122600	351821023	1940	1934	1944	1927	3186
480	20250205	122500	345661618	1932	1948	1955	1928	6952
481	20250205	122400	332153913	1933	1983	1983	1932	15276
482	20250205	122300	302118343	1983	1985	1985	1983	730
483	20250205	122200	300670431	1994	1994	1994	1994	767
484	20250205	122100	299141033	1997	1995	1997	1995	140
485	20250205	122000	298861699	1995	1983	1995	1983	2078
486	20250205	121900	294718126	1982	1984	1984	1982	101
487	20250205	121800	294517798	1994	1986	1994	1984	807
488	20250205	121700	292916131	1994	1994	1994	1994	29
489	20250205	121600	292858305	1995	1997	1997	1995	296
490	20250205	121500	292267585	1997	1998	1999	1986	3870
491	20250205	121400	284546625	1989	1989	1989	1989	3143
492	20250205	121300	278295198	1989	1989	1989	1989	0
493	20250205	121200	278295198	1989	1989	1989	1989	70
494	20250205	121100	278155968	1989	1989	1989	1989	42
495	20250205	121000	278072430	2000	2000	2000	1987	224
496	20250205	120900	277625781	2000	1999	2000	1986	858
497	20250205	120800	275914401	1993	1998	1999	1984	2061
498	20250205	120700	271810779	1998	1992	1998	1992	390
499	20250205	120600	271031903	1997	1997	1997	1997	0
500	20250205	120500	271031903	1997	1994	1997	1987	1405
501	20250205	120400	268231759	1994	1997	1997	1986	418
502	20250205	120300	267400601	1997	1998	1998	1988	537
503	20250205	120200	266332236	1998	1999	1999	1988	1756
504	20250205	120100	262832660	2000	2030	2030	1983	3428
505	20250205	120000	255966737	2025	1981	2065	1977	16877
506	20250205	115900	222186319	1993	1980	1993	1980	4663
507	20250205	115800	212913339	1980	1984	1984	1980	1947
508	20250205	115700	209056437	1981	1982	1988	1981	1785
509	20250205	115600	205512701	1988	1973	1988	1973	239
510	20250205	115500	205038935	1972	1972	1983	1972	1824
511	20250205	115400	201429123	1978	1973	1978	1971	218
512	20250205	115300	200998934	1978	1978	1978	1973	884
513	20250205	115200	199252472	1977	1977	1977	1977	50
514	20250205	115100	199153622	1978	1978	1978	1978	2
515	20250205	115000	199149666	1978	1978	1978	1978	20
516	20250205	114900	199110106	1981	1982	1993	1981	1751
517	20250205	114800	195640638	1982	1998	1998	1982	1265
518	20250205	114700	193121731	1983	1980	1999	1977	9683
519	20250205	114600	173806134	1980	1981	1988	1980	2963
520	20250205	114500	167937953	1981	1980	1989	1980	1170
521	20250205	114400	165615734	1980	1989	1992	1980	2690
522	20250205	114300	160262291	1990	1978	1992	1978	9076
523	20250205	114200	142269379	1980	1971	1980	1961	4168
524	20250205	114100	134052195	1971	1971	1971	1971	1
525	20250205	114000	134050224	1959	1959	1978	1958	1180
526	20250205	113900	131728676	1958	1988	1988	1956	286
527	20250205	113800	131163693	1989	1956	1990	1956	8245
528	20250205	113700	114966658	1957	1957	1958	1957	176
529	20250205	113600	114622072	1955	1948	1958	1948	524
530	20250205	113500	113597951	1948	1950	1955	1923	1578
531	20250205	113400	110524631	1950	1950	1950	1950	20
532	20250205	113300	110485631	1950	1934	1950	1934	2292
533	20250205	113200	106044593	1935	1934	1935	1934	78
534	20250205	113100	105893719	1930	1930	1930	1930	200
535	20250205	113000	105507719	1934	1934	1934	1934	1
536	20250205	112900	105505785	1931	1932	1932	1931	20
537	20250205	112800	105467155	1935	1935	1935	1935	0
538	20250205	112700	105467155	1935	1935	1935	1935	0
539	20250205	112600	105467155	1935	1928	1935	1928	659
540	20250205	112500	104194584	1928	1928	1928	1928	0
541	20250205	112400	104194584	1928	1928	1928	1922	504
542	20250205	112300	103225872	1935	1935	1935	1935	0
543	20250205	112200	103225872	1935	1935	1935	1935	0
544	20250205	112100	103225872	1935	1935	1935	1935	1
545	20250205	112000	103223937	1922	1939	1939	1922	365
546	20250205	111900	102517276	1939	1923	1939	1923	856
547	20250205	111800	100870365	1929	1935	1935	1929	258
548	20250205	111700	100372335	1936	1934	1936	1934	130
549	20250205	111600	100120809	1933	1923	1933	1923	168
550	20250205	111500	99796565	1921	1921	1921	1921	100
551	20250205	111400	99604465	1936	1936	1936	1936	1077
552	20250205	111300	97519393	1940	1940	1940	1940	0
553	20250205	111200	97519393	1940	1941	1941	1917	201
554	20250205	111100	97131522	1941	1908	1941	1908	4919
555	20250205	111000	87727647	1908	1898	1908	1898	8937
556	20250205	110900	70735505	1899	1899	1899	1899	174
557	20250205	110800	70405079	1899	1899	1899	1899	70
558	20250205	110700	70272149	1899	1899	1899	1899	10
559	20250205	110600	70253159	1899	1899	1899	1899	0
560	20250205	110500	70253159	1899	1890	1899	1890	502
561	20250205	110400	69302274	1890	1890	1891	1890	3050
562	20250205	110300	63537724	1890	1890	1890	1890	1000
563	20250205	110200	61647724	1891	1891	1891	1891	0
564	20250205	110100	61647724	1891	1891	1891	1891	201
565	20250205	110000	61267633	1878	1867	1878	1867	6307
566	20250205	105900	49460371	1867	1867	1867	1867	0
567	20250205	105800	49460371	1867	1867	1867	1867	0
568	20250205	105700	49460371	1867	1867	1867	1867	0
569	20250205	105600	49460371	1867	1867	1867	1867	0
570	20250205	105500	49460371	1867	1867	1867	1867	0
571	20250205	105400	49460371	1867	1867	1867	1867	0
572	20250205	105300	49460371	1867	1867	1867	1867	0
573	20250205	105200	49460371	1867	1867	1867	1867	0
574	20250205	105100	49460371	1867	1867	1867	1867	0
575	20250205	105000	49460371	1867	1867	1867	1867	0
576	20250205	104900	49460371	1867	1867	1867	1867	0
577	20250205	104800	49460371	1867	1867	1867	1867	0
578	20250205	104700	49460371	1867	1867	1867	1867	0
579	20250205	104600	49460371	1867	1867	1867	1867	0
580	20250205	104500	49460371	1867	1866	1867	1866	7
581	20250205	104400	49447308	1864	1867	1867	1853	106
582	20250205	104300	49249640	1867	1867	1867	1867	0
583	20250205	104200	49249640	1867	1867	1867	1867	0
584	20250205	104100	49249640	1867	1867	1867	1867	0
585	20250205	104000	49249640	1867	1867	1867	1867	0
586	20250205	103900	49249640	1867	1867	1867	1867	0
587	20250205	103800	49249640	1867	1867	1867	1867	131
588	20250205	103700	49005063	1867	1867	1867	1867	0
589	20250205	103600	49005063	1867	1865	1867	1865	55
590	20250205	103500	48902408	1867	1867	1867	1867	30
591	20250205	103400	48846398	1867	1866	1867	1866	400
592	20250205	103300	48099765	1865	1865	1865	1865	0
593	20250205	103200	48099765	1865	1865	1865	1865	31
594	20250205	103100	48041950	1851	1851	1851	1851	1391
595	20250205	103000	45467209	1850	1865	1865	1850	587
596	20250205	102900	44379682	1865	1865	1865	1865	0
597	20250205	102800	44379682	1865	1865	1865	1865	0
598	20250205	102700	44379682	1865	1865	1865	1865	0
599	20250205	102600	44379682	1865	1865	1865	1865	0
600	20250205	102500	44379682	1865	1865	1865	1865	268
601	20250205	102400	43879862	1865	1865	1865	1865	0
602	20250205	102300	43879862	1865	1865	1865	1865	0
603	20250205	102200	43879862	1865	1865	1865	1865	1
604	20250205	102100	43877997	1862	1862	1862	1862	0
605	20250205	102000	43877997	1862	1862	1862	1862	0
606	20250205	101900	43877997	1862	1862	1862	1862	0
607	20250205	101800	43877997	1862	1861	1862	1861	1040
608	20250205	101700	41942517	1861	1860	1861	1860	83
609	20250205	101600	41788098	1860	1860	1860	1860	2
610	20250205	101500	41784378	1861	1861	1861	1861	0
611	20250205	101400	41784378	1861	1861	1861	1861	0
612	20250205	101300	41784378	1861	1861	1861	1861	0
613	20250205	101200	41784378	1861	1861	1861	1861	0
614	20250205	101100	41784378	1861	1861	1861	1861	0
615	20250205	101000	41784378	1861	1861	1861	1861	11
616	20250205	100900	41763907	1857	1851	1857	1851	566
617	20250205	100800	40716103	1857	1857	1857	1857	0
618	20250205	100700	40716103	1857	1857	1857	1857	10
619	20250205	100600	40697533	1857	1858	1858	1857	696
620	20250205	100500	39404953	1864	1864	1864	1864	0
621	20250205	100400	39404953	1864	1864	1864	1858	4
622	20250205	100300	39397509	1859	1859	1859	1859	10
623	20250205	100200	39378919	1867	1867	1867	1867	0
624	20250205	100100	39378919	1867	1867	1867	1867	0
625	20250205	100000	39378919	1867	1867	1867	1867	0
626	20250205	095900	39378919	1867	1867	1867	1867	0
627	20250205	095800	39378919	1867	1867	1867	1867	0
628	20250205	095700	39378919	1867	1867	1867	1867	1
629	20250205	095600	39377052	1868	1868	1868	1868	10
630	20250205	095500	39358372	1868	1868	1868	1868	0
631	20250205	095400	39358372	1868	1868	1868	1868	0
632	20250205	095300	39358372	1868	1860	1868	1860	22
633	20250205	095200	39317428	1860	1860	1860	1860	31
634	20250205	095100	39259768	1869	1869	1869	1869	1
635	20250205	095000	39257899	1860	1860	1860	1860	10
636	20250205	094900	39239299	1871	1871	1871	1871	0
637	20250205	094800	39239299	1871	1871	1871	1871	0
638	20250205	094700	39239299	1871	1871	1871	1871	1
639	20250205	094600	39237428	1872	1872	1872	1872	0
640	20250205	094500	39237428	1872	1872	1872	1872	2
641	20250205	094400	39233684	1861	1861	1861	1861	0
642	20250205	094300	39233684	1861	1863	1863	1861	21
643	20250205	094200	39194591	1872	1872	1872	1872	1
644	20250205	094100	39192719	1873	1873	1873	1873	130
645	20250205	094000	38949229	1874	1874	1874	1874	19
646	20250205	093900	38913623	1874	1874	1874	1874	1
647	20250205	093800	38911749	1863	1863	1863	1863	5
648	20250205	093700	38902434	1879	1879	1879	1879	4
649	20250205	093600	38894918	1881	1863	1881	1863	5
650	20250205	093500	38885585	1882	1882	1882	1882	0
651	20250205	093400	38885585	1882	1864	1882	1864	353
652	20250205	093300	38226639	1889	1889	1889	1889	0
653	20250205	093200	38226639	1889	1889	1889	1889	1
654	20250205	093100	38224750	1892	1892	1892	1892	0
655	20250205	093000	38224750	1892	1892	1892	1892	0
656	20250205	092900	38224750	1892	1892	1892	1892	0
657	20250205	092800	38224750	1892	1892	1892	1892	0
658	20250205	092700	38224750	1892	1892	1892	1892	0
659	20250205	092600	38224750	1892	1892	1892	1892	7
660	20250205	092500	38211506	1894	1894	1894	1894	0
661	20250205	092400	38211506	1894	1894	1894	1894	0
662	20250205	092300	38211506	1894	1894	1894	1894	0
663	20250205	092200	38211506	1894	1894	1894	1894	0
664	20250205	092100	38211506	1894	1894	1894	1894	21
665	20250205	092000	38171732	1894	1894	1894	1894	1
666	20250205	091900	38169838	1851	1895	1895	1851	3601
667	20250205	091800	31444100	1880	1880	1880	1880	50
668	20250205	091700	31350100	1904	1904	1904	1904	30
669	20250205	091600	31292980	1904	1904	1904	1904	1
670	20250205	091500	31291076	1886	1886	1886	1886	284
671	20250205	091400	30755452	1905	1901	1905	1901	150
672	20250205	091300	30470146	1906	1904	1906	1904	3599
673	20250205	091200	23612458	1904	1904	1904	1904	46
674	20250205	091100	23524874	1909	1909	1909	1909	0
675	20250205	091000	23524874	1909	1909	1909	1909	0
676	20250205	090900	23524874	1909	1909	1909	1909	0
677	20250205	090800	23524874	1909	1909	1909	1909	1
678	20250205	090700	23522965	1909	1909	1909	1898	73
679	20250205	090600	23383762	1909	1911	1911	1872	1828
680	20250205	090500	19951101	1911	1911	1911	1870	1621
681	20250205	090400	16894452	1911	1897	1915	1868	5924
682	20250205	090300	5634345	1896	1896	1896	1896	510
683	20250205	090200	4667385	1898	1898	1898	1898	0
684	20250205	090100	4667385	1898	1897	1898	1897	1345
685	20250205	090000	2115600	1898	1900	1900	1898	1114