KissMeData/263770/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	205100	17961935	1980	1980	1980	1980	389
3	20250204	205000	17961935	1980	1980	1980	1980	0
4	20250204	204900	17961935	1980	1980	1980	1980	0
5	20250204	204800	17961935	1980	1980	1980	1980	0
6	20250204	204700	17961935	1980	1980	1980	1980	0
7	20250204	204600	17961935	1980	1980	1980	1980	0
8	20250204	204500	17961935	1980	1980	1980	1980	0
9	20250204	204400	17961935	1980	1980	1980	1980	0
10	20250204	204300	17961935	1980	1980	1980	1980	0
11	20250204	204200	17961935	1980	1980	1980	1980	0
12	20250204	204100	17961935	1980	1980	1980	1980	0
13	20250204	204000	17961935	1980	1980	1980	1980	0
14	20250204	203900	17961935	1980	1980	1980	1980	0
15	20250204	203800	17961935	1980	1980	1980	1980	0
16	20250204	203700	17961935	1980	1980	1980	1980	0
17	20250204	203600	17961935	1980	1980	1980	1980	0
18	20250204	203500	17961935	1980	1980	1980	1980	0
19	20250204	203400	17961935	1980	1980	1980	1980	0
20	20250204	203300	17961935	1980	1980	1980	1980	0
21	20250204	203200	17961935	1980	1980	1980	1980	0
22	20250204	203100	17961935	1980	1980	1980	1980	0
23	20250204	203000	17961935	1980	1980	1980	1980	0
24	20250204	202900	17961935	1980	1980	1980	1980	0
25	20250204	202800	17961935	1980	1980	1980	1980	0
26	20250204	202700	17961935	1980	1980	1980	1980	0
27	20250204	202600	17961935	1980	1980	1980	1980	0
28	20250204	202500	17961935	1980	1980	1980	1980	0
29	20250204	202400	17961935	1980	1980	1980	1980	0
30	20250204	202300	17961935	1980	1980	1980	1980	0
31	20250204	202200	17961935	1980	1980	1980	1980	0
32	20250204	202100	17961935	1980	1980	1980	1980	389
33	20250204	202000	17961935	1980	1980	1980	1980	0
34	20250204	201900	17961935	1980	1980	1980	1980	0
35	20250204	201800	17961935	1980	1980	1980	1980	0
36	20250204	201700	17961935	1980	1980	1980	1980	0
37	20250204	201600	17961935	1980	1980	1980	1980	0
38	20250204	201500	17961935	1980	1980	1980	1980	0
39	20250204	201400	17961935	1980	1980	1980	1980	0
40	20250204	201300	17961935	1980	1980	1980	1980	0
41	20250204	201200	17961935	1980	1980	1980	1980	0
42	20250204	201100	17961935	1980	1980	1980	1980	0
43	20250204	201000	17961935	1980	1980	1980	1980	0
44	20250204	200900	17961935	1980	1980	1980	1980	0
45	20250204	200800	17961935	1980	1980	1980	1980	0
46	20250204	200700	17961935	1980	1980	1980	1980	0
47	20250204	200600	17961935	1980	1980	1980	1980	0
48	20250204	200500	17961935	1980	1980	1980	1980	0
49	20250204	200400	17961935	1980	1980	1980	1980	0
50	20250204	200300	17961935	1980	1980	1980	1980	0
51	20250204	200200	17961935	1980	1980	1980	1980	0
52	20250204	200100	17961935	1980	1980	1980	1980	0
53	20250204	200000	17961935	1980	1980	1980	1980	0
54	20250204	195900	17961935	1980	1980	1980	1980	0
55	20250204	195800	17961935	1980	1980	1980	1980	0
56	20250204	195700	17961935	1980	1980	1980	1980	0
57	20250204	195600	17961935	1980	1980	1980	1980	0
58	20250204	195500	17961935	1980	1980	1980	1980	0
59	20250204	195400	17961935	1980	1980	1980	1980	0
60	20250204	195300	17961935	1980	1980	1980	1980	0
61	20250204	195200	17961935	1980	1980	1980	1980	0
62	20250204	195100	17961935	1980	1980	1980	1980	389
63	20250204	195000	17961935	1980	1980	1980	1980	0
64	20250204	194900	17961935	1980	1980	1980	1980	0
65	20250204	194800	17961935	1980	1980	1980	1980	0
66	20250204	194700	17961935	1980	1980	1980	1980	0
67	20250204	194600	17961935	1980	1980	1980	1980	0
68	20250204	194500	17961935	1980	1980	1980	1980	0
69	20250204	194400	17961935	1980	1980	1980	1980	0
70	20250204	194300	17961935	1980	1980	1980	1980	0
71	20250204	194200	17961935	1980	1980	1980	1980	0
72	20250204	194100	17961935	1980	1980	1980	1980	0
73	20250204	194000	17961935	1980	1980	1980	1980	0
74	20250204	193900	17961935	1980	1980	1980	1980	0
75	20250204	193800	17961935	1980	1980	1980	1980	0
76	20250204	193700	17961935	1980	1980	1980	1980	0
77	20250204	193600	17961935	1980	1980	1980	1980	0
78	20250204	193500	17961935	1980	1980	1980	1980	0
79	20250204	193400	17961935	1980	1980	1980	1980	0
80	20250204	193300	17961935	1980	1980	1980	1980	0
81	20250204	193200	17961935	1980	1980	1980	1980	0
82	20250204	193100	17961935	1980	1980	1980	1980	0
83	20250204	193000	17961935	1980	1980	1980	1980	0
84	20250204	192900	17961935	1980	1980	1980	1980	0
85	20250204	192800	17961935	1980	1980	1980	1980	0
86	20250204	192700	17961935	1980	1980	1980	1980	0
87	20250204	192600	17961935	1980	1980	1980	1980	0
88	20250204	192500	17961935	1980	1980	1980	1980	0
89	20250204	192400	17961935	1980	1980	1980	1980	0
90	20250204	192300	17961935	1980	1980	1980	1980	0
91	20250204	192200	17961935	1980	1980	1980	1980	0
92	20250204	192100	17961935	1980	1980	1980	1980	389
93	20250204	192000	17961935	1980	1980	1980	1980	0
94	20250204	191900	17961935	1980	1980	1980	1980	0
95	20250204	191800	17961935	1980	1980	1980	1980	0
96	20250204	191700	17961935	1980	1980	1980	1980	0
97	20250204	191600	17961935	1980	1980	1980	1980	0
98	20250204	191500	17961935	1980	1980	1980	1980	0
99	20250204	191400	17961935	1980	1980	1980	1980	0
100	20250204	191300	17961935	1980	1980	1980	1980	0
101	20250204	191200	17961935	1980	1980	1980	1980	0
102	20250204	191100	17961935	1980	1980	1980	1980	0
103	20250204	191000	17961935	1980	1980	1980	1980	0
104	20250204	190900	17961935	1980	1980	1980	1980	0
105	20250204	190800	17961935	1980	1980	1980	1980	0
106	20250204	190700	17961935	1980	1980	1980	1980	0
107	20250204	190600	17961935	1980	1980	1980	1980	0
108	20250204	190500	17961935	1980	1980	1980	1980	0
109	20250204	190400	17961935	1980	1980	1980	1980	0
110	20250204	190300	17961935	1980	1980	1980	1980	0
111	20250204	190200	17961935	1980	1980	1980	1980	0
112	20250204	190100	17961935	1980	1980	1980	1980	0
113	20250204	190000	17961935	1980	1980	1980	1980	0
114	20250204	185900	17961935	1980	1980	1980	1980	0
115	20250204	185800	17961935	1980	1980	1980	1980	0
116	20250204	185700	17961935	1980	1980	1980	1980	0
117	20250204	185600	17961935	1980	1980	1980	1980	0
118	20250204	185500	17961935	1980	1980	1980	1980	0
119	20250204	185400	17961935	1980	1980	1980	1980	0
120	20250204	185300	17961935	1980	1980	1980	1980	0
121	20250204	185200	17961935	1980	1980	1980	1980	0
122	20250204	185100	17961935	1980	1980	1980	1980	389
123	20250204	185000	17961935	1980	1980	1980	1980	0
124	20250204	184900	17961935	1980	1980	1980	1980	0
125	20250204	184800	17961935	1980	1980	1980	1980	0
126	20250204	184700	17961935	1980	1980	1980	1980	0
127	20250204	184600	17961935	1980	1980	1980	1980	0
128	20250204	184500	17961935	1980	1980	1980	1980	0
129	20250204	184400	17961935	1980	1980	1980	1980	0
130	20250204	184300	17961935	1980	1980	1980	1980	0
131	20250204	184200	17961935	1980	1980	1980	1980	0
132	20250204	184100	17961935	1980	1980	1980	1980	0
133	20250204	184000	17961935	1980	1980	1980	1980	0
134	20250204	183900	17961935	1980	1980	1980	1980	0
135	20250204	183800	17961935	1980	1980	1980	1980	0
136	20250204	183700	17961935	1980	1980	1980	1980	0
137	20250204	183600	17961935	1980	1980	1980	1980	0
138	20250204	183500	17961935	1980	1980	1980	1980	0
139	20250204	183400	17961935	1980	1980	1980	1980	0
140	20250204	183300	17961935	1980	1980	1980	1980	0
141	20250204	183200	17961935	1980	1980	1980	1980	0
142	20250204	183100	17961935	1980	1980	1980	1980	0
143	20250204	183000	17961935	1980	1980	1980	1980	0
144	20250204	182900	17961935	1980	1980	1980	1980	0
145	20250204	182800	17961935	1980	1980	1980	1980	0
146	20250204	182700	17961935	1980	1980	1980	1980	0
147	20250204	182600	17961935	1980	1980	1980	1980	0
148	20250204	182500	17961935	1980	1980	1980	1980	0
149	20250204	182400	17961935	1980	1980	1980	1980	0
150	20250204	182300	17961935	1980	1980	1980	1980	0
151	20250204	182200	17961935	1980	1980	1980	1980	0
152	20250204	182100	17961935	1980	1980	1980	1980	389
153	20250204	182000	17961935	1980	1980	1980	1980	0
154	20250204	181900	17961935	1980	1980	1980	1980	0
155	20250204	181800	17961935	1980	1980	1980	1980	0
156	20250204	181700	17961935	1980	1980	1980	1980	0
157	20250204	181600	17961935	1980	1980	1980	1980	0
158	20250204	181500	17961935	1980	1980	1980	1980	0
159	20250204	181400	17961935	1980	1980	1980	1980	0
160	20250204	181300	17961935	1980	1980	1980	1980	0
161	20250204	181200	17961935	1980	1980	1980	1980	0
162	20250204	181100	17961935	1980	1980	1980	1980	0
163	20250204	181000	17961935	1980	1980	1980	1980	0
164	20250204	180900	17961935	1980	1980	1980	1980	0
165	20250204	180800	17961935	1980	1980	1980	1980	0
166	20250204	180700	17961935	1980	1980	1980	1980	0
167	20250204	180600	17961935	1980	1980	1980	1980	0
168	20250204	180500	17961935	1980	1980	1980	1980	0
169	20250204	180400	17961935	1980	1980	1980	1980	0
170	20250204	180300	17961935	1980	1980	1980	1980	0
171	20250204	180200	17961935	1980	1980	1980	1980	0
172	20250204	180100	17961935	1980	1980	1980	1980	0
173	20250204	180000	17961935	1980	1980	1980	1980	0
174	20250204	175900	17961935	1980	1980	1980	1980	0
175	20250204	175800	17961935	1980	1980	1980	1980	0
176	20250204	175700	17961935	1980	1980	1980	1980	0
177	20250204	175600	17961935	1980	1980	1980	1980	0
178	20250204	175500	17961935	1980	1980	1980	1980	0
179	20250204	175400	17961935	1980	1980	1980	1980	0
180	20250204	175300	17961935	1980	1980	1980	1980	0
181	20250204	175200	17961935	1980	1980	1980	1980	0
182	20250204	175100	17961935	1980	1980	1980	1980	389
183	20250204	175000	17961935	1980	1980	1980	1980	0
184	20250204	174900	17961935	1980	1980	1980	1980	0
185	20250204	174800	17961935	1980	1980	1980	1980	0
186	20250204	174700	17961935	1980	1980	1980	1980	0
187	20250204	174600	17961935	1980	1980	1980	1980	0
188	20250204	174500	17961935	1980	1980	1980	1980	0
189	20250204	174400	17961935	1980	1980	1980	1980	0
190	20250204	174300	17961935	1980	1980	1980	1980	0
191	20250204	174200	17961935	1980	1980	1980	1980	0
192	20250204	174100	17961935	1980	1980	1980	1980	0
193	20250204	174000	17961935	1980	1980	1980	1980	0
194	20250204	173900	17961935	1980	1980	1980	1980	0
195	20250204	173800	17961935	1980	1980	1980	1980	0
196	20250204	173700	17961935	1980	1980	1980	1980	0
197	20250204	173600	17961935	1980	1980	1980	1980	0
198	20250204	173500	17961935	1980	1980	1980	1980	0
199	20250204	173400	17961935	1980	1980	1980	1980	0
200	20250204	173300	17961935	1980	1980	1980	1980	0
201	20250204	173200	17961935	1980	1980	1980	1980	0
202	20250204	173100	17961935	1980	1980	1980	1980	0
203	20250204	173000	17961935	1980	1980	1980	1980	0
204	20250204	172900	17961935	1980	1980	1980	1980	0
205	20250204	172800	17961935	1980	1980	1980	1980	0
206	20250204	172700	17961935	1980	1980	1980	1980	0
207	20250204	172600	17961935	1980	1980	1980	1980	0
208	20250204	172500	17961935	1980	1980	1980	1980	0
209	20250204	172400	17961935	1980	1980	1980	1980	0
210	20250204	172300	17961935	1980	1980	1980	1980	0
211	20250204	172200	17961935	1980	1980	1980	1980	0
212	20250204	172100	17961935	1980	1980	1980	1980	389
213	20250204	172000	17961935	1980	1980	1980	1980	0
214	20250204	171900	17961935	1980	1980	1980	1980	0
215	20250204	171800	17961935	1980	1980	1980	1980	0
216	20250204	171700	17961935	1980	1980	1980	1980	0
217	20250204	171600	17961935	1980	1980	1980	1980	0
218	20250204	171500	17961935	1980	1980	1980	1980	0
219	20250204	171400	17961935	1980	1980	1980	1980	0
220	20250204	171300	17961935	1980	1980	1980	1980	0
221	20250204	171200	17961935	1980	1980	1980	1980	0
222	20250204	171100	17961935	1980	1980	1980	1980	0
223	20250204	171000	17961935	1980	1980	1980	1980	0
224	20250204	170900	17961935	1980	1980	1980	1980	0
225	20250204	170800	17961935	1980	1980	1980	1980	0
226	20250204	170700	17961935	1980	1980	1980	1980	0
227	20250204	170600	17961935	1980	1980	1980	1980	0
228	20250204	170500	17961935	1980	1980	1980	1980	0
229	20250204	170400	17961935	1980	1980	1980	1980	0
230	20250204	170300	17961935	1980	1980	1980	1980	0
231	20250204	170200	17961935	1980	1980	1980	1980	0
232	20250204	170100	17961935	1980	1980	1980	1980	0
233	20250204	170000	17961935	1980	1980	1980	1980	0
234	20250204	165900	17961935	1980	1980	1980	1980	0
235	20250204	165800	17961935	1980	1980	1980	1980	0
236	20250204	165700	17961935	1980	1980	1980	1980	0
237	20250204	165600	17961935	1980	1980	1980	1980	0
238	20250204	165500	17961935	1980	1980	1980	1980	0
239	20250204	165400	17961935	1980	1980	1980	1980	0
240	20250204	165300	17961935	1980	1980	1980	1980	0
241	20250204	165200	17961935	1980	1980	1980	1980	0
242	20250204	165100	17961935	1980	1980	1980	1980	389
243	20250204	165000	17961935	1980	1980	1980	1980	0
244	20250204	164900	17961935	1980	1980	1980	1980	0
245	20250204	164800	17961935	1980	1980	1980	1980	0
246	20250204	164700	17961935	1980	1980	1980	1980	0
247	20250204	164600	17961935	1980	1980	1980	1980	0
248	20250204	164500	17961935	1980	1980	1980	1980	0
249	20250204	164400	17961935	1980	1980	1980	1980	0
250	20250204	164300	17961935	1980	1980	1980	1980	0
251	20250204	164200	17961935	1980	1980	1980	1980	0
252	20250204	164100	17961935	1980	1980	1980	1980	0
253	20250204	164000	17961935	1980	1980	1980	1980	0
254	20250204	163900	17961935	1980	1980	1980	1980	0
255	20250204	163800	17961935	1980	1980	1980	1980	0
256	20250204	163700	17961935	1980	1980	1980	1980	0
257	20250204	163600	17961935	1980	1980	1980	1980	0
258	20250204	163500	17961935	1980	1980	1980	1980	0
259	20250204	163400	17961935	1980	1980	1980	1980	0
260	20250204	163300	17961935	1980	1980	1980	1980	0
261	20250204	163200	17961935	1980	1980	1980	1980	0
262	20250204	163100	17961935	1980	1980	1980	1980	0
263	20250204	163000	17961935	1980	1980	1980	1980	0
264	20250204	162900	17961935	1980	1980	1980	1980	0
265	20250204	162800	17961935	1980	1980	1980	1980	0
266	20250204	162700	17961935	1980	1980	1980	1980	0
267	20250204	162600	17961935	1980	1980	1980	1980	0
268	20250204	162500	17961935	1980	1980	1980	1980	0
269	20250204	162400	17961935	1980	1980	1980	1980	0
270	20250204	162300	17961935	1980	1980	1980	1980	0
271	20250204	162200	17961935	1980	1980	1980	1980	0
272	20250204	162100	17961935	1980	1980	1980	1980	389
273	20250204	162000	17961935	1980	1980	1980	1980	0
274	20250204	161900	17961935	1980	1980	1980	1980	0
275	20250204	161800	17961935	1980	1980	1980	1980	0
276	20250204	161700	17961935	1980	1980	1980	1980	0
277	20250204	161600	17961935	1980	1980	1980	1980	0
278	20250204	161500	17961935	1980	1980	1980	1980	0
279	20250204	161400	17961935	1980	1980	1980	1980	0
280	20250204	161300	17961935	1980	1980	1980	1980	0
281	20250204	161200	17961935	1980	1980	1980	1980	0
282	20250204	161100	17961935	1980	1980	1980	1980	0
283	20250204	161000	17961935	1980	1980	1980	1980	0
284	20250204	160900	17961935	1980	1980	1980	1980	0
285	20250204	160800	17961935	1980	1980	1980	1980	0
286	20250204	160700	17961935	1980	1980	1980	1980	0
287	20250204	160600	17961935	1980	1980	1980	1980	0
288	20250204	160500	17961935	1980	1980	1980	1980	0
289	20250204	160400	17961935	1980	1980	1980	1980	0
290	20250204	160300	17961935	1980	1980	1980	1980	0
291	20250204	160200	17961935	1980	1980	1980	1980	0
292	20250204	160100	17961935	1980	1980	1980	1980	0
293	20250204	160000	17961935	1980	1980	1980	1980	0
294	20250204	155900	17961935	1980	1980	1980	1980	0
295	20250204	155800	17961935	1980	1980	1980	1980	0
296	20250204	155700	17961935	1980	1980	1980	1980	0
297	20250204	155600	17961935	1980	1980	1980	1980	0
298	20250204	155500	17961935	1980	1980	1980	1980	0
299	20250204	155400	17961935	1980	1980	1980	1980	0
300	20250204	155300	17961935	1980	1980	1980	1980	0
301	20250204	155200	17961935	1980	1980	1980	1980	0
302	20250204	155100	17961935	1980	1980	1980	1980	389
303	20250204	155000	17961935	1980	1980	1980	1980	0
304	20250204	154900	17961935	1980	1980	1980	1980	0
305	20250204	154800	17961935	1980	1980	1980	1980	0
306	20250204	154700	17961935	1980	1980	1980	1980	0
307	20250204	154600	17961935	1980	1980	1980	1980	0
308	20250204	154500	17961935	1980	1980	1980	1980	0
309	20250204	154400	17961935	1980	1980	1980	1980	0
310	20250204	154300	17961935	1980	1980	1980	1980	0
311	20250204	154200	17961935	1980	1980	1980	1980	0
312	20250204	154100	17961935	1980	1980	1980	1980	0
313	20250204	154000	17961935	1980	1980	1980	1980	0
314	20250204	153900	17961935	1980	1980	1980	1980	0
315	20250204	153800	17961935	1980	1980	1980	1980	0
316	20250204	153700	17961935	1980	1980	1980	1980	0
317	20250204	153600	17961935	1980	1980	1980	1980	0
318	20250204	153500	17961935	1980	1980	1980	1980	0
319	20250204	153400	17961935	1980	1980	1980	1980	0
320	20250204	153300	17961935	1980	1980	1980	1980	0
321	20250204	153200	17961935	1980	1980	1980	1980	0
322	20250204	153100	17961935	1980	1980	1980	1980	0
323	20250204	153000	17961935	1980	1980	1980	1980	389
324	20250204	152900	17191715	1980	1980	1980	1980	0
325	20250204	152800	17191715	1980	1980	1980	1980	0
326	20250204	152700	17191715	1980	1980	1980	1980	0
327	20250204	152600	17191715	1980	1980	1980	1980	0
328	20250204	152500	17191715	1980	1980	1980	1980	0
329	20250204	152400	17191715	1980	1980	1980	1980	0
330	20250204	152300	17191715	1980	1980	1980	1980	0
331	20250204	152200	17191715	1980	1980	1980	1980	0
332	20250204	152100	17191715	1980	1980	1980	1980	0
333	20250204	152000	17191715	1980	1980	1980	1980	0
334	20250204	151900	17191715	1980	1980	1980	1980	0
335	20250204	151800	17191715	1980	1973	1980	1973	3
336	20250204	151700	17185782	1980	1980	1980	1980	0
337	20250204	151600	17185782	1980	1972	1980	1972	18
338	20250204	151500	17150262	1972	1972	1972	1972	0
339	20250204	151400	17150262	1972	1972	1972	1972	1
340	20250204	151300	17148290	1980	1980	1980	1980	0
341	20250204	151200	17148290	1980	1980	1980	1980	0
342	20250204	151100	17148290	1980	1980	1980	1980	0
343	20250204	151000	17148290	1980	1980	1980	1980	0
344	20250204	150900	17148290	1980	1980	1980	1980	0
345	20250204	150800	17148290	1980	1980	1980	1980	0
346	20250204	150700	17148290	1980	1980	1980	1980	0
347	20250204	150600	17148290	1980	1980	1980	1980	0
348	20250204	150500	17148290	1980	1980	1980	1980	0
349	20250204	150400	17148290	1980	1980	1980	1980	3
350	20250204	150300	17142350	1980	1980	1980	1980	0
351	20250204	150200	17142350	1980	1980	1980	1980	0
352	20250204	150100	17142350	1980	1980	1980	1980	0
353	20250204	150000	17142350	1980	1980	1980	1980	25
354	20250204	145900	17092850	1980	1979	1980	1979	288
355	20250204	145800	16522837	1979	1979	1979	1979	0
356	20250204	145700	16522837	1979	1979	1979	1979	0
357	20250204	145600	16522837	1979	1979	1979	1979	0
358	20250204	145500	16522837	1979	1979	1979	1979	0
359	20250204	145400	16522837	1979	1979	1979	1979	0
360	20250204	145300	16522837	1979	1979	1979	1979	0
361	20250204	145200	16522837	1979	1979	1979	1979	30
362	20250204	145100	16463467	1980	1980	1980	1980	0
363	20250204	145000	16463467	1980	1980	1980	1980	0
364	20250204	144900	16463467	1980	1980	1980	1980	0
365	20250204	144800	16463467	1980	1980	1980	1980	0
366	20250204	144700	16463467	1980	1980	1980	1980	0
367	20250204	144600	16463467	1980	1980	1980	1980	0
368	20250204	144500	16463467	1980	1980	1980	1980	0
369	20250204	144400	16463467	1980	1980	1980	1980	0
370	20250204	144300	16463467	1980	1980	1980	1980	0
371	20250204	144200	16463467	1980	1980	1980	1980	0
372	20250204	144100	16463467	1980	1980	1980	1980	0
373	20250204	144000	16463467	1980	1980	1980	1980	0
374	20250204	143900	16463467	1980	1980	1980	1980	0
375	20250204	143800	16463467	1980	1980	1980	1980	0
376	20250204	143700	16463467	1980	1980	1980	1980	0
377	20250204	143600	16463467	1980	1980	1980	1980	0
378	20250204	143500	16463467	1980	1980	1980	1980	0
379	20250204	143400	16463467	1980	1980	1980	1980	0
380	20250204	143300	16463467	1980	1980	1980	1980	0
381	20250204	143200	16463467	1980	1980	1980	1980	0
382	20250204	143100	16463467	1980	1980	1980	1980	0
383	20250204	143000	16463467	1980	1980	1980	1980	0
384	20250204	142900	16463467	1980	1980	1980	1971	562
385	20250204	142800	15350797	1989	1989	1989	1989	0
386	20250204	142700	15350797	1989	1989	1989	1989	0
387	20250204	142600	15350797	1989	1989	1989	1989	0
388	20250204	142500	15350797	1989	1989	1989	1989	0
389	20250204	142400	15350797	1989	1989	1989	1989	0
390	20250204	142300	15350797	1989	1989	1989	1989	0
391	20250204	142200	15350797	1989	1989	1989	1989	0
392	20250204	142100	15350797	1989	1989	1989	1989	0
393	20250204	142000	15350797	1989	1989	1989	1989	0
394	20250204	141900	15350797	1989	1989	1989	1989	0
395	20250204	141800	15350797	1989	1989	1989	1989	0
396	20250204	141700	15350797	1989	1989	1989	1989	0
397	20250204	141600	15350797	1989	1989	1989	1989	0
398	20250204	141500	15350797	1989	1989	1989	1989	0
399	20250204	141400	15350797	1989	1989	1989	1989	0
400	20250204	141300	15350797	1989	1989	1989	1989	0
401	20250204	141200	15350797	1989	1989	1989	1989	0
402	20250204	141100	15350797	1989	1989	1989	1989	0
403	20250204	141000	15350797	1989	1989	1989	1989	0
404	20250204	140900	15350797	1989	1989	1989	1989	2
405	20250204	140800	15346819	1989	1989	1989	1989	0
406	20250204	140700	15346819	1989	1989	1989	1989	0
407	20250204	140600	15346819	1989	1989	1989	1989	0
408	20250204	140500	15346819	1989	1989	1989	1989	0
409	20250204	140400	15346819	1989	1989	1989	1989	0
410	20250204	140300	15346819	1989	1989	1989	1989	0
411	20250204	140200	15346819	1989	1989	1989	1989	0
412	20250204	140100	15346819	1989	1989	1989	1989	0
413	20250204	140000	15346819	1989	1989	1989	1989	0
414	20250204	135900	15346819	1989	1989	1989	1989	1
415	20250204	135800	15344830	1989	1989	1989	1989	0
416	20250204	135700	15344830	1989	1989	1989	1989	0
417	20250204	135600	15344830	1989	1989	1989	1989	0
418	20250204	135500	15344830	1989	1989	1989	1989	0
419	20250204	135400	15344830	1989	1989	1989	1989	0
420	20250204	135300	15344830	1989	1989	1989	1989	0
421	20250204	135200	15344830	1989	1989	1989	1989	0
422	20250204	135100	15344830	1989	1989	1989	1989	0
423	20250204	135000	15344830	1989	1989	1989	1989	2
424	20250204	134900	15340852	1989	1989	1989	1989	0
425	20250204	134800	15340852	1989	1989	1989	1989	0
426	20250204	134700	15340852	1989	1989	1989	1989	0
427	20250204	134600	15340852	1989	1989	1989	1989	0
428	20250204	134500	15340852	1989	1989	1989	1989	0
429	20250204	134400	15340852	1989	1989	1989	1989	0
430	20250204	134300	15340852	1989	1989	1989	1989	0
431	20250204	134200	15340852	1989	1989	1989	1989	0
432	20250204	134100	15340852	1989	1989	1989	1989	0
433	20250204	134000	15340852	1989	1989	1989	1989	0
434	20250204	133900	15340852	1989	1989	1989	1989	0
435	20250204	133800	15340852	1989	1989	1989	1989	0
436	20250204	133700	15340852	1989	1989	1989	1989	0
437	20250204	133600	15340852	1989	1989	1989	1989	0
438	20250204	133500	15340852	1989	1989	1989	1989	0
439	20250204	133400	15340852	1989	1989	1989	1989	0
440	20250204	133300	15340852	1989	1989	1989	1989	0
441	20250204	133200	15340852	1989	1989	1989	1989	1
442	20250204	133100	15338863	1970	1970	1970	1970	0
443	20250204	133000	15338863	1970	1970	1970	1970	0
444	20250204	132900	15338863	1970	1970	1970	1970	1
445	20250204	132800	15336893	1989	1989	1989	1989	0
446	20250204	132700	15336893	1989	1989	1989	1989	0
447	20250204	132600	15336893	1989	1989	1989	1989	0
448	20250204	132500	15336893	1989	1989	1989	1989	0
449	20250204	132400	15336893	1989	1989	1989	1989	0
450	20250204	132300	15336893	1989	1989	1989	1989	0
451	20250204	132200	15336893	1989	1989	1989	1989	0
452	20250204	132100	15336893	1989	1989	1989	1989	0
453	20250204	132000	15336893	1989	1989	1989	1989	0
454	20250204	131900	15336893	1989	1989	1989	1989	0
455	20250204	131800	15336893	1989	1989	1989	1989	0
456	20250204	131700	15336893	1989	1989	1989	1989	0
457	20250204	131600	15336893	1989	1989	1989	1989	0
458	20250204	131500	15336893	1989	1989	1989	1989	0
459	20250204	131400	15336893	1989	1989	1989	1989	0
460	20250204	131300	15336893	1989	1989	1989	1989	0
461	20250204	131200	15336893	1989	1989	1989	1989	0
462	20250204	131100	15336893	1989	1989	1989	1989	0
463	20250204	131000	15336893	1989	1989	1989	1989	0
464	20250204	130900	15336893	1989	1989	1989	1989	0
465	20250204	130800	15336893	1989	1989	1989	1989	0
466	20250204	130700	15336893	1989	1989	1989	1989	0
467	20250204	130600	15336893	1989	1989	1989	1989	0
468	20250204	130500	15336893	1989	1989	1989	1989	0
469	20250204	130400	15336893	1989	1989	1989	1989	0
470	20250204	130300	15336893	1989	1989	1989	1989	0
471	20250204	130200	15336893	1989	1989	1989	1989	0
472	20250204	130100	15336893	1989	1989	1989	1989	0
473	20250204	130000	15336893	1989	1989	1989	1989	0
474	20250204	125900	15336893	1989	1989	1989	1989	99
475	20250204	125800	15139982	1989	1989	1989	1989	0
476	20250204	125700	15139982	1989	1989	1989	1989	0
477	20250204	125600	15139982	1989	1989	1989	1989	0
478	20250204	125500	15139982	1989	1989	1989	1989	0
479	20250204	125400	15139982	1989	1989	1989	1989	0
480	20250204	125300	15139982	1989	1989	1989	1989	0
481	20250204	125200	15139982	1989	1989	1989	1989	0
482	20250204	125100	15139982	1989	1989	1989	1989	0
483	20250204	125000	15139982	1989	1989	1989	1989	0
484	20250204	124900	15139982	1989	1989	1989	1989	0
485	20250204	124800	15139982	1989	1989	1989	1989	0
486	20250204	124700	15139982	1989	1989	1989	1989	0
487	20250204	124600	15139982	1989	1989	1989	1989	0
488	20250204	124500	15139982	1989	1989	1989	1989	0
489	20250204	124400	15139982	1989	1989	1989	1989	0
490	20250204	124300	15139982	1989	1989	1989	1989	0
491	20250204	124200	15139982	1989	1989	1989	1989	0
492	20250204	124100	15139982	1989	1989	1989	1989	0
493	20250204	124000	15139982	1989	1989	1989	1989	0
494	20250204	123900	15139982	1989	1989	1989	1989	0
495	20250204	123800	15139982	1989	1989	1989	1989	0
496	20250204	123700	15139982	1989	1989	1989	1989	0
497	20250204	123600	15139982	1989	1989	1989	1989	0
498	20250204	123500	15139982	1989	1989	1989	1989	0
499	20250204	123400	15139982	1989	1989	1989	1989	0
500	20250204	123300	15139982	1989	1989	1989	1989	0
501	20250204	123200	15139982	1989	1989	1989	1989	0
502	20250204	123100	15139982	1989	1989	1989	1989	0
503	20250204	123000	15139982	1989	1989	1989	1989	0
504	20250204	122900	15139982	1989	1989	1989	1989	0
505	20250204	122800	15139982	1989	1989	1989	1989	0
506	20250204	122700	15139982	1989	1989	1989	1989	0
507	20250204	122600	15139982	1989	1989	1989	1989	0
508	20250204	122500	15139982	1989	1989	1989	1989	0
509	20250204	122400	15139982	1989	1989	1989	1989	0
510	20250204	122300	15139982	1989	1989	1989	1989	0
511	20250204	122200	15139982	1989	1989	1989	1989	0
512	20250204	122100	15139982	1989	1989	1989	1989	0
513	20250204	122000	15139982	1989	1989	1989	1989	0
514	20250204	121900	15139982	1989	1989	1989	1989	0
515	20250204	121800	15139982	1989	1989	1989	1989	0
516	20250204	121700	15139982	1989	1989	1989	1989	0
517	20250204	121600	15139982	1989	1989	1989	1989	0
518	20250204	121500	15139982	1989	1989	1989	1989	0
519	20250204	121400	15139982	1989	1989	1989	1989	0
520	20250204	121300	15139982	1989	1989	1989	1989	0
521	20250204	121200	15139982	1989	1989	1989	1989	0
522	20250204	121100	15139982	1989	1989	1989	1989	0
523	20250204	121000	15139982	1989	1989	1989	1989	51
524	20250204	120900	15038543	1990	1990	1990	1990	0
525	20250204	120800	15038543	1990	1990	1990	1990	0
526	20250204	120700	15038543	1990	1990	1990	1990	0
527	20250204	120600	15038543	1990	1990	1990	1990	0
528	20250204	120500	15038543	1990	1990	1990	1990	0
529	20250204	120400	15038543	1990	1990	1990	1990	0
530	20250204	120300	15038543	1990	1990	1990	1990	0
531	20250204	120200	15038543	1990	1990	1990	1990	0
532	20250204	120100	15038543	1990	1990	1990	1990	0
533	20250204	120000	15038543	1990	1990	1990	1990	0
534	20250204	115900	15038543	1990	1990	1990	1990	0
535	20250204	115800	15038543	1990	1990	1990	1990	0
536	20250204	115700	15038543	1990	1990	1990	1990	0
537	20250204	115600	15038543	1990	1990	1990	1990	0
538	20250204	115500	15038543	1990	1990	1990	1990	0
539	20250204	115400	15038543	1990	1990	1990	1990	0
540	20250204	115300	15038543	1990	1990	1990	1990	0
541	20250204	115200	15038543	1990	1990	1990	1990	0
542	20250204	115100	15038543	1990	1990	1990	1990	0
543	20250204	115000	15038543	1990	1990	1990	1990	0
544	20250204	114900	15038543	1990	1990	1990	1990	0
545	20250204	114800	15038543	1990	1990	1990	1990	0
546	20250204	114700	15038543	1990	1990	1990	1990	0
547	20250204	114600	15038543	1990	1990	1990	1990	0
548	20250204	114500	15038543	1990	1990	1990	1990	0
549	20250204	114400	15038543	1990	1990	1990	1990	0
550	20250204	114300	15038543	1990	1990	1990	1990	0
551	20250204	114200	15038543	1990	1990	1990	1990	1
552	20250204	114100	15036553	1991	1991	1991	1991	0
553	20250204	114000	15036553	1991	1991	1991	1991	0
554	20250204	113900	15036553	1991	1991	1991	1991	0
555	20250204	113800	15036553	1991	1991	1991	1991	0
556	20250204	113700	15036553	1991	1991	1991	1991	0
557	20250204	113600	15036553	1991	1991	1991	1991	0
558	20250204	113500	15036553	1991	1991	1991	1991	0
559	20250204	113400	15036553	1991	1991	1991	1991	0
560	20250204	113300	15036553	1991	1991	1991	1991	0
561	20250204	113200	15036553	1991	1991	1991	1991	0
562	20250204	113100	15036553	1991	1991	1991	1991	0
563	20250204	113000	15036553	1991	1991	1991	1991	0
564	20250204	112900	15036553	1991	1991	1991	1991	0
565	20250204	112800	15036553	1991	1991	1991	1991	0
566	20250204	112700	15036553	1991	1991	1991	1991	0
567	20250204	112600	15036553	1991	1991	1991	1991	0
568	20250204	112500	15036553	1991	1991	1991	1991	0
569	20250204	112400	15036553	1991	1991	1991	1991	0
570	20250204	112300	15036553	1991	1991	1991	1991	0
571	20250204	112200	15036553	1991	1991	1991	1991	0
572	20250204	112100	15036553	1991	1991	1991	1991	0
573	20250204	112000	15036553	1991	1991	1991	1991	0
574	20250204	111900	15036553	1991	1991	1991	1991	0
575	20250204	111800	15036553	1991	1991	1991	1991	0
576	20250204	111700	15036553	1991	1991	1991	1991	0
577	20250204	111600	15036553	1991	1991	1991	1991	0
578	20250204	111500	15036553	1991	1991	1991	1991	0
579	20250204	111400	15036553	1991	1991	1991	1991	0
580	20250204	111300	15036553	1991	1991	1991	1991	0
581	20250204	111200	15036553	1991	1991	1991	1991	0
582	20250204	111100	15036553	1991	1991	1991	1991	0
583	20250204	111000	15036553	1991	1991	1991	1991	0
584	20250204	110900	15036553	1991	1991	1991	1991	0
585	20250204	110800	15036553	1991	1991	1991	1991	0
586	20250204	110700	15036553	1991	1991	1991	1991	0
587	20250204	110600	15036553	1991	1991	1991	1991	0
588	20250204	110500	15036553	1991	1991	1991	1991	0
589	20250204	110400	15036553	1991	1991	1991	1991	0
590	20250204	110300	15036553	1991	1991	1991	1991	0
591	20250204	110200	15036553	1991	1991	1991	1991	0
592	20250204	110100	15036553	1991	1991	1991	1991	0
593	20250204	110000	15036553	1991	1991	1991	1991	2
594	20250204	105900	15032571	1991	1991	1991	1991	0
595	20250204	105800	15032571	1991	1991	1991	1991	0
596	20250204	105700	15032571	1991	1991	1991	1991	0
597	20250204	105600	15032571	1991	1991	1991	1991	0
598	20250204	105500	15032571	1991	1991	1991	1991	0
599	20250204	105400	15032571	1991	1991	1991	1991	0
600	20250204	105300	15032571	1991	1991	1991	1991	0
601	20250204	105200	15032571	1991	1991	1991	1991	0
602	20250204	105100	15032571	1991	1991	1991	1991	2
603	20250204	105000	15028589	1991	1991	1991	1991	3
604	20250204	104900	15022616	1961	1961	1961	1961	0
605	20250204	104800	15022616	1961	1961	1961	1961	259
606	20250204	104700	14514717	1960	1991	1991	1960	51
607	20250204	104600	14414112	1992	1992	1992	1992	0
608	20250204	104500	14414112	1992	1992	1992	1992	0
609	20250204	104400	14414112	1992	1992	1992	1992	0
610	20250204	104300	14414112	1992	1992	1992	1992	0
611	20250204	104200	14414112	1992	1992	1992	1992	0
612	20250204	104100	14414112	1992	1992	1992	1992	0
613	20250204	104000	14414112	1992	1993	1993	1992	23
614	20250204	103900	14368286	1994	1994	1994	1994	16
615	20250204	103800	14336382	1995	1995	1995	1995	20
616	20250204	103700	14296482	1997	1997	1997	1997	17
617	20250204	103600	14262533	1998	1998	1998	1998	0
618	20250204	103500	14262533	1998	1998	1998	1998	0
619	20250204	103400	14262533	1998	1998	1998	1998	50
620	20250204	103300	14162633	1998	1998	1998	1998	0
621	20250204	103200	14162633	1998	1998	1998	1998	0
622	20250204	103100	14162633	1998	1998	1998	1998	0
623	20250204	103000	14162633	1998	1998	1998	1998	0
624	20250204	102900	14162633	1998	1998	1998	1998	0
625	20250204	102800	14162633	1998	1998	1998	1998	0
626	20250204	102700	14162633	1998	1998	1998	1998	0
627	20250204	102600	14162633	1998	1998	1998	1998	2
628	20250204	102500	14158637	1998	1998	1998	1998	0
629	20250204	102400	14158637	1998	1998	1998	1998	23
630	20250204	102300	14112683	1998	1998	1998	1998	0
631	20250204	102200	14112683	1998	1998	1998	1997	151
632	20250204	102100	13811085	1997	1997	1997	1997	0
633	20250204	102000	13811085	1997	1997	1997	1997	100
634	20250204	101900	13611385	1997	1997	1997	1997	100
635	20250204	101800	13411685	1998	1998	1998	1997	123
636	20250204	101700	13166046	1998	1998	1998	1998	0
637	20250204	101600	13166046	1998	1998	1998	1998	0
638	20250204	101500	13166046	1998	1998	1998	1998	0
639	20250204	101400	13166046	1998	1998	1998	1998	15
640	20250204	101300	13136076	1998	1998	1998	1998	0
641	20250204	101200	13136076	1998	1998	1998	1998	0
642	20250204	101100	13136076	1998	1998	1998	1998	0
643	20250204	101000	13136076	1998	1998	1998	1998	10
644	20250204	100900	13116096	1998	1998	1998	1998	748
645	20250204	100800	11621592	1998	1998	1998	1998	0
646	20250204	100700	11621592	1998	1998	1998	1998	51
647	20250204	100600	11519694	1998	1998	1998	1998	0
648	20250204	100500	11519694	1998	1998	1998	1998	0
649	20250204	100400	11519694	1998	1998	1998	1998	0
650	20250204	100300	11519694	1998	1998	1998	1998	0
651	20250204	100200	11519694	1998	1998	1998	1998	0
652	20250204	100100	11519694	1998	1998	1998	1998	1
653	20250204	100000	11517696	1998	1998	1998	1998	3
654	20250204	095900	11511702	1997	1997	1997	1997	0
655	20250204	095800	11511702	1997	1997	1997	1997	0
656	20250204	095700	11511702	1997	1997	1997	1997	0
657	20250204	095600	11511702	1997	1997	1997	1997	0
658	20250204	095500	11511702	1997	1997	1997	1997	12
659	20250204	095400	11487738	1998	1998	1998	1998	67
660	20250204	095300	11353872	1998	1998	1998	1998	92
661	20250204	095200	11170056	1998	1998	1998	1998	0
662	20250204	095100	11170056	1998	1998	1998	1998	0
663	20250204	095000	11170056	1998	1998	1998	1998	0
664	20250204	094900	11170056	1998	1998	1998	1998	0
665	20250204	094800	11170056	1998	1998	1998	1998	0
666	20250204	094700	11170056	1998	1998	1998	1998	0
667	20250204	094600	11170056	1998	1998	1998	1998	0
668	20250204	094500	11170056	1998	1998	1998	1998	0
669	20250204	094400	11170056	1998	1998	1998	1998	200
670	20250204	094300	10770456	1998	1998	1998	1998	26
671	20250204	094200	10718508	1998	1998	1998	1998	0
672	20250204	094100	10718508	1998	1998	1998	1998	0
673	20250204	094000	10718508	1998	1998	1998	1998	0
674	20250204	093900	10718508	1998	1998	1998	1998	3
675	20250204	093800	10712514	1998	1998	1998	1998	163
676	20250204	093700	10386840	1998	1997	1998	1997	1239
677	20250204	093600	7912554	1998	1998	1998	1998	0
678	20250204	093500	7912554	1998	1998	1998	1998	0
679	20250204	093400	7912554	1998	1997	1998	1997	96
680	20250204	093300	7720801	1997	1997	1997	1997	0
681	20250204	093200	7720801	1997	1997	1997	1997	50
682	20250204	093100	7620951	1999	1999	1999	1999	0
683	20250204	093000	7620951	1999	1999	1999	1999	0
684	20250204	092900	7620951	1999	1999	1999	1999	0
685	20250204	092800	7620951	1999	1999	1999	1999	0
686	20250204	092700	7620951	1999	1999	1999	1999	0
687	20250204	092600	7620951	1999	1999	1999	1999	0
688	20250204	092500	7620951	1999	1999	1999	1999	0
689	20250204	092400	7620951	1999	1999	1999	1999	0
690	20250204	092300	7620951	1999	1999	1999	1999	0
691	20250204	092200	7620951	1999	1999	1999	1999	66
692	20250204	092100	7489017	1999	1999	1999	1999	0
693	20250204	092000	7489017	1999	1999	1999	1999	0
694	20250204	091900	7489017	1999	1998	1999	1998	143
695	20250204	091800	7203298	1999	1999	1999	1999	0
696	20250204	091700	7203298	1999	1999	1999	1999	0
697	20250204	091600	7203298	1999	1999	1999	1999	0
698	20250204	091500	7203298	1999	1999	1999	1999	0
699	20250204	091400	7203298	1999	1999	1999	1999	0
700	20250204	091300	7203298	1999	1999	1999	1999	3
701	20250204	091200	7197301	1999	1997	1999	1997	13
702	20250204	091100	7171335	1997	1975	1997	1975	259
703	20250204	091000	6655949	1975	1954	1975	1954	153
704	20250204	090900	6356384	1965	1954	1965	1954	638
705	20250204	090800	5109696	1954	1954	1954	1954	0
706	20250204	090700	5109696	1954	1954	1954	1954	6
707	20250204	090600	5097972	1954	1954	1954	1954	0
708	20250204	090500	5097972	1954	1954	1954	1954	0
709	20250204	090400	5097972	1954	1921	1954	1921	1363
710	20250204	090300	2478902	1921	1920	1921	1920	31
711	20250204	090200	2419381	1921	1921	1921	1920	738
712	20250204	090100	1001799	1926	1950	1950	1920	49
713	20250204	090000	907120	1955	1955	1955	1955	464