KissMeData/134580/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	201800	110684530	1928	1928	1928	1928	1325
3	20250204	201700	110684530	1928	1928	1928	1928	0
4	20250204	201600	110684530	1928	1928	1928	1928	0
5	20250204	201500	110684530	1928	1928	1928	1928	0
6	20250204	201400	110684530	1928	1928	1928	1928	0
7	20250204	201300	110684530	1928	1928	1928	1928	0
8	20250204	201200	110684530	1928	1928	1928	1928	0
9	20250204	201100	110684530	1928	1928	1928	1928	0
10	20250204	201000	110684530	1928	1928	1928	1928	0
11	20250204	200900	110684530	1928	1928	1928	1928	0
12	20250204	200800	110684530	1928	1928	1928	1928	0
13	20250204	200700	110684530	1928	1928	1928	1928	0
14	20250204	200600	110684530	1928	1928	1928	1928	0
15	20250204	200500	110684530	1928	1928	1928	1928	0
16	20250204	200400	110684530	1928	1928	1928	1928	0
17	20250204	200300	110684530	1928	1928	1928	1928	0
18	20250204	200200	110684530	1928	1928	1928	1928	0
19	20250204	200100	110684530	1928	1928	1928	1928	0
20	20250204	200000	110684530	1928	1928	1928	1928	0
21	20250204	195900	110684530	1928	1928	1928	1928	0
22	20250204	195800	110684530	1928	1928	1928	1928	0
23	20250204	195700	110684530	1928	1928	1928	1928	0
24	20250204	195600	110684530	1928	1928	1928	1928	0
25	20250204	195500	110684530	1928	1928	1928	1928	0
26	20250204	195400	110684530	1928	1928	1928	1928	0
27	20250204	195300	110684530	1928	1928	1928	1928	0
28	20250204	195200	110684530	1928	1928	1928	1928	0
29	20250204	195100	110684530	1928	1928	1928	1928	0
30	20250204	195000	110684530	1928	1928	1928	1928	0
31	20250204	194900	110684530	1928	1928	1928	1928	0
32	20250204	194800	110684530	1928	1928	1928	1928	1325
33	20250204	194700	110684530	1928	1928	1928	1928	0
34	20250204	194600	110684530	1928	1928	1928	1928	0
35	20250204	194500	110684530	1928	1928	1928	1928	0
36	20250204	194400	110684530	1928	1928	1928	1928	0
37	20250204	194300	110684530	1928	1928	1928	1928	0
38	20250204	194200	110684530	1928	1928	1928	1928	0
39	20250204	194100	110684530	1928	1928	1928	1928	0
40	20250204	194000	110684530	1928	1928	1928	1928	0
41	20250204	193900	110684530	1928	1928	1928	1928	0
42	20250204	193800	110684530	1928	1928	1928	1928	0
43	20250204	193700	110684530	1928	1928	1928	1928	0
44	20250204	193600	110684530	1928	1928	1928	1928	0
45	20250204	193500	110684530	1928	1928	1928	1928	0
46	20250204	193400	110684530	1928	1928	1928	1928	0
47	20250204	193300	110684530	1928	1928	1928	1928	0
48	20250204	193200	110684530	1928	1928	1928	1928	0
49	20250204	193100	110684530	1928	1928	1928	1928	0
50	20250204	193000	110684530	1928	1928	1928	1928	0
51	20250204	192900	110684530	1928	1928	1928	1928	0
52	20250204	192800	110684530	1928	1928	1928	1928	0
53	20250204	192700	110684530	1928	1928	1928	1928	0
54	20250204	192600	110684530	1928	1928	1928	1928	0
55	20250204	192500	110684530	1928	1928	1928	1928	0
56	20250204	192400	110684530	1928	1928	1928	1928	0
57	20250204	192300	110684530	1928	1928	1928	1928	0
58	20250204	192200	110684530	1928	1928	1928	1928	0
59	20250204	192100	110684530	1928	1928	1928	1928	0
60	20250204	192000	110684530	1928	1928	1928	1928	0
61	20250204	191900	110684530	1928	1928	1928	1928	0
62	20250204	191800	110684530	1928	1928	1928	1928	1325
63	20250204	191700	110684530	1928	1928	1928	1928	0
64	20250204	191600	110684530	1928	1928	1928	1928	0
65	20250204	191500	110684530	1928	1928	1928	1928	0
66	20250204	191400	110684530	1928	1928	1928	1928	0
67	20250204	191300	110684530	1928	1928	1928	1928	0
68	20250204	191200	110684530	1928	1928	1928	1928	0
69	20250204	191100	110684530	1928	1928	1928	1928	0
70	20250204	191000	110684530	1928	1928	1928	1928	0
71	20250204	190900	110684530	1928	1928	1928	1928	0
72	20250204	190800	110684530	1928	1928	1928	1928	0
73	20250204	190700	110684530	1928	1928	1928	1928	0
74	20250204	190600	110684530	1928	1928	1928	1928	0
75	20250204	190500	110684530	1928	1928	1928	1928	0
76	20250204	190400	110684530	1928	1928	1928	1928	0
77	20250204	190300	110684530	1928	1928	1928	1928	0
78	20250204	190200	110684530	1928	1928	1928	1928	0
79	20250204	190100	110684530	1928	1928	1928	1928	0
80	20250204	190000	110684530	1928	1928	1928	1928	0
81	20250204	185900	110684530	1928	1928	1928	1928	0
82	20250204	185800	110684530	1928	1928	1928	1928	0
83	20250204	185700	110684530	1928	1928	1928	1928	0
84	20250204	185600	110684530	1928	1928	1928	1928	0
85	20250204	185500	110684530	1928	1928	1928	1928	0
86	20250204	185400	110684530	1928	1928	1928	1928	0
87	20250204	185300	110684530	1928	1928	1928	1928	0
88	20250204	185200	110684530	1928	1928	1928	1928	0
89	20250204	185100	110684530	1928	1928	1928	1928	0
90	20250204	185000	110684530	1928	1928	1928	1928	0
91	20250204	184900	110684530	1928	1928	1928	1928	0
92	20250204	184800	110684530	1928	1928	1928	1928	1325
93	20250204	184700	110684530	1928	1928	1928	1928	0
94	20250204	184600	110684530	1928	1928	1928	1928	0
95	20250204	184500	110684530	1928	1928	1928	1928	0
96	20250204	184400	110684530	1928	1928	1928	1928	0
97	20250204	184300	110684530	1928	1928	1928	1928	0
98	20250204	184200	110684530	1928	1928	1928	1928	0
99	20250204	184100	110684530	1928	1928	1928	1928	0
100	20250204	184000	110684530	1928	1928	1928	1928	0
101	20250204	183900	110684530	1928	1928	1928	1928	0
102	20250204	183800	110684530	1928	1928	1928	1928	0
103	20250204	183700	110684530	1928	1928	1928	1928	0
104	20250204	183600	110684530	1928	1928	1928	1928	0
105	20250204	183500	110684530	1928	1928	1928	1928	0
106	20250204	183400	110684530	1928	1928	1928	1928	0
107	20250204	183300	110684530	1928	1928	1928	1928	0
108	20250204	183200	110684530	1928	1928	1928	1928	0
109	20250204	183100	110684530	1928	1928	1928	1928	0
110	20250204	183000	110684530	1928	1928	1928	1928	0
111	20250204	182900	110684530	1928	1928	1928	1928	0
112	20250204	182800	110684530	1928	1928	1928	1928	0
113	20250204	182700	110684530	1928	1928	1928	1928	0
114	20250204	182600	110684530	1928	1928	1928	1928	0
115	20250204	182500	110684530	1928	1928	1928	1928	0
116	20250204	182400	110684530	1928	1928	1928	1928	0
117	20250204	182300	110684530	1928	1928	1928	1928	0
118	20250204	182200	110684530	1928	1928	1928	1928	0
119	20250204	182100	110684530	1928	1928	1928	1928	0
120	20250204	182000	110684530	1928	1928	1928	1928	0
121	20250204	181900	110684530	1928	1928	1928	1928	0
122	20250204	181800	110684530	1928	1928	1928	1928	1325
123	20250204	181700	110684530	1928	1928	1928	1928	0
124	20250204	181600	110684530	1928	1928	1928	1928	0
125	20250204	181500	110684530	1928	1928	1928	1928	0
126	20250204	181400	110684530	1928	1928	1928	1928	0
127	20250204	181300	110684530	1928	1928	1928	1928	0
128	20250204	181200	110684530	1928	1928	1928	1928	0
129	20250204	181100	110684530	1928	1928	1928	1928	0
130	20250204	181000	110684530	1928	1928	1928	1928	0
131	20250204	180900	110684530	1928	1928	1928	1928	0
132	20250204	180800	110684530	1928	1928	1928	1928	0
133	20250204	180700	110684530	1928	1928	1928	1928	0
134	20250204	180600	110684530	1928	1928	1928	1928	0
135	20250204	180500	110684530	1928	1928	1928	1928	0
136	20250204	180400	110684530	1928	1928	1928	1928	0
137	20250204	180300	110684530	1928	1928	1928	1928	0
138	20250204	180200	110684530	1928	1928	1928	1928	0
139	20250204	180100	110684530	1928	1928	1928	1928	0
140	20250204	180000	110684530	1928	1928	1928	1928	0
141	20250204	175900	110684530	1928	1928	1928	1928	0
142	20250204	175800	110684530	1928	1928	1928	1928	0
143	20250204	175700	110684530	1928	1928	1928	1928	0
144	20250204	175600	110684530	1928	1928	1928	1928	0
145	20250204	175500	110684530	1928	1928	1928	1928	0
146	20250204	175400	110684530	1928	1928	1928	1928	0
147	20250204	175300	110684530	1928	1928	1928	1928	0
148	20250204	175200	110684530	1928	1928	1928	1928	0
149	20250204	175100	110684530	1928	1928	1928	1928	0
150	20250204	175000	110684530	1928	1928	1928	1928	0
151	20250204	174900	110684530	1928	1928	1928	1928	0
152	20250204	174800	110684530	1928	1928	1928	1928	1325
153	20250204	174700	110684530	1928	1928	1928	1928	0
154	20250204	174600	110684530	1928	1928	1928	1928	0
155	20250204	174500	110684530	1928	1928	1928	1928	0
156	20250204	174400	110684530	1928	1928	1928	1928	0
157	20250204	174300	110684530	1928	1928	1928	1928	0
158	20250204	174200	110684530	1928	1928	1928	1928	0
159	20250204	174100	110684530	1928	1928	1928	1928	0
160	20250204	174000	110684530	1928	1928	1928	1928	0
161	20250204	173900	110684530	1928	1928	1928	1928	0
162	20250204	173800	110684530	1928	1928	1928	1928	0
163	20250204	173700	110684530	1928	1928	1928	1928	0
164	20250204	173600	110684530	1928	1928	1928	1928	0
165	20250204	173500	110684530	1928	1928	1928	1928	0
166	20250204	173400	110684530	1928	1928	1928	1928	0
167	20250204	173300	110684530	1928	1928	1928	1928	0
168	20250204	173200	110684530	1928	1928	1928	1928	0
169	20250204	173100	110684530	1928	1928	1928	1928	0
170	20250204	173000	110684530	1928	1928	1928	1928	0
171	20250204	172900	110684530	1928	1928	1928	1928	0
172	20250204	172800	110684530	1928	1928	1928	1928	0
173	20250204	172700	110684530	1928	1928	1928	1928	0
174	20250204	172600	110684530	1928	1928	1928	1928	0
175	20250204	172500	110684530	1928	1928	1928	1928	0
176	20250204	172400	110684530	1928	1928	1928	1928	0
177	20250204	172300	110684530	1928	1928	1928	1928	0
178	20250204	172200	110684530	1928	1928	1928	1928	0
179	20250204	172100	110684530	1928	1928	1928	1928	0
180	20250204	172000	110684530	1928	1928	1928	1928	0
181	20250204	171900	110684530	1928	1928	1928	1928	0
182	20250204	171800	110684530	1928	1928	1928	1928	1325
183	20250204	171700	110684530	1928	1928	1928	1928	0
184	20250204	171600	110684530	1928	1928	1928	1928	0
185	20250204	171500	110684530	1928	1928	1928	1928	0
186	20250204	171400	110684530	1928	1928	1928	1928	0
187	20250204	171300	110684530	1928	1928	1928	1928	0
188	20250204	171200	110684530	1928	1928	1928	1928	0
189	20250204	171100	110684530	1928	1928	1928	1928	0
190	20250204	171000	110684530	1928	1928	1928	1928	0
191	20250204	170900	110684530	1928	1928	1928	1928	0
192	20250204	170800	110684530	1928	1928	1928	1928	0
193	20250204	170700	110684530	1928	1928	1928	1928	0
194	20250204	170600	110684530	1928	1928	1928	1928	0
195	20250204	170500	110684530	1928	1928	1928	1928	0
196	20250204	170400	110684530	1928	1928	1928	1928	0
197	20250204	170300	110684530	1928	1928	1928	1928	0
198	20250204	170200	110684530	1928	1928	1928	1928	0
199	20250204	170100	110684530	1928	1928	1928	1928	0
200	20250204	170000	110684530	1928	1928	1928	1928	0
201	20250204	165900	110684530	1928	1928	1928	1928	0
202	20250204	165800	110684530	1928	1928	1928	1928	0
203	20250204	165700	110684530	1928	1928	1928	1928	0
204	20250204	165600	110684530	1928	1928	1928	1928	0
205	20250204	165500	110684530	1928	1928	1928	1928	0
206	20250204	165400	110684530	1928	1928	1928	1928	0
207	20250204	165300	110684530	1928	1928	1928	1928	0
208	20250204	165200	110684530	1928	1928	1928	1928	0
209	20250204	165100	110684530	1928	1928	1928	1928	0
210	20250204	165000	110684530	1928	1928	1928	1928	0
211	20250204	164900	110684530	1928	1928	1928	1928	0
212	20250204	164800	110684530	1928	1928	1928	1928	1325
213	20250204	164700	110684530	1928	1928	1928	1928	0
214	20250204	164600	110684530	1928	1928	1928	1928	0
215	20250204	164500	110684530	1928	1928	1928	1928	0
216	20250204	164400	110684530	1928	1928	1928	1928	0
217	20250204	164300	110684530	1928	1928	1928	1928	0
218	20250204	164200	110684530	1928	1928	1928	1928	0
219	20250204	164100	110684530	1928	1928	1928	1928	0
220	20250204	164000	110684530	1928	1928	1928	1928	0
221	20250204	163900	110684530	1928	1928	1928	1928	0
222	20250204	163800	110684530	1928	1928	1928	1928	0
223	20250204	163700	110684530	1928	1928	1928	1928	0
224	20250204	163600	110684530	1928	1928	1928	1928	0
225	20250204	163500	110684530	1928	1928	1928	1928	0
226	20250204	163400	110684530	1928	1928	1928	1928	0
227	20250204	163300	110684530	1928	1928	1928	1928	0
228	20250204	163200	110684530	1928	1928	1928	1928	0
229	20250204	163100	110684530	1928	1928	1928	1928	0
230	20250204	163000	110684530	1928	1928	1928	1928	0
231	20250204	162900	110684530	1928	1928	1928	1928	0
232	20250204	162800	110684530	1928	1928	1928	1928	0
233	20250204	162700	110684530	1928	1928	1928	1928	0
234	20250204	162600	110684530	1928	1928	1928	1928	0
235	20250204	162500	110684530	1928	1928	1928	1928	0
236	20250204	162400	110684530	1928	1928	1928	1928	0
237	20250204	162300	110684530	1928	1928	1928	1928	0
238	20250204	162200	110684530	1928	1928	1928	1928	0
239	20250204	162100	110684530	1928	1928	1928	1928	0
240	20250204	162000	110684530	1928	1928	1928	1928	0
241	20250204	161900	110684530	1928	1928	1928	1928	0
242	20250204	161800	110684530	1928	1928	1928	1928	1325
243	20250204	161700	110684530	1928	1928	1928	1928	0
244	20250204	161600	110684530	1928	1928	1928	1928	0
245	20250204	161500	110684530	1928	1928	1928	1928	0
246	20250204	161400	110684530	1928	1928	1928	1928	0
247	20250204	161300	110684530	1928	1928	1928	1928	0
248	20250204	161200	110684530	1928	1928	1928	1928	0
249	20250204	161100	110684530	1928	1928	1928	1928	0
250	20250204	161000	110684530	1928	1928	1928	1928	0
251	20250204	160900	110684530	1928	1928	1928	1928	0
252	20250204	160800	110684530	1928	1928	1928	1928	0
253	20250204	160700	110684530	1928	1928	1928	1928	0
254	20250204	160600	110684530	1928	1928	1928	1928	0
255	20250204	160500	110684530	1928	1928	1928	1928	0
256	20250204	160400	110684530	1928	1928	1928	1928	0
257	20250204	160300	110684530	1928	1928	1928	1928	0
258	20250204	160200	110684530	1928	1928	1928	1928	0
259	20250204	160100	110684530	1928	1928	1928	1928	0
260	20250204	160000	110684530	1928	1928	1928	1928	0
261	20250204	155900	110684530	1928	1928	1928	1928	0
262	20250204	155800	110684530	1928	1928	1928	1928	0
263	20250204	155700	110684530	1928	1928	1928	1928	0
264	20250204	155600	110684530	1928	1928	1928	1928	0
265	20250204	155500	110684530	1928	1928	1928	1928	0
266	20250204	155400	110684530	1928	1928	1928	1928	0
267	20250204	155300	110684530	1928	1928	1928	1928	0
268	20250204	155200	110684530	1928	1928	1928	1928	0
269	20250204	155100	110684530	1928	1928	1928	1928	0
270	20250204	155000	110684530	1928	1928	1928	1928	0
271	20250204	154900	110684530	1928	1928	1928	1928	0
272	20250204	154800	110684530	1928	1928	1928	1928	1325
273	20250204	154700	110684530	1928	1928	1928	1928	0
274	20250204	154600	110684530	1928	1928	1928	1928	0
275	20250204	154500	110684530	1928	1928	1928	1928	0
276	20250204	154400	110684530	1928	1928	1928	1928	0
277	20250204	154300	110684530	1928	1928	1928	1928	0
278	20250204	154200	110684530	1928	1928	1928	1928	0
279	20250204	154100	110684530	1928	1928	1928	1928	0
280	20250204	154000	110684530	1928	1928	1928	1928	0
281	20250204	153900	110684530	1928	1928	1928	1928	0
282	20250204	153800	110684530	1928	1928	1928	1928	0
283	20250204	153700	110684530	1928	1928	1928	1928	0
284	20250204	153600	110684530	1928	1928	1928	1928	0
285	20250204	153500	110684530	1928	1928	1928	1928	0
286	20250204	153400	110684530	1928	1928	1928	1928	0
287	20250204	153300	110684530	1928	1928	1928	1928	0
288	20250204	153200	110684530	1928	1928	1928	1928	0
289	20250204	153100	110684530	1928	1928	1928	1928	0
290	20250204	153000	110684530	1928	1928	1928	1928	1325
291	20250204	152900	108129930	1928	1928	1928	1928	0
292	20250204	152800	108129930	1928	1928	1928	1928	0
293	20250204	152700	108129930	1928	1928	1928	1928	0
294	20250204	152600	108129930	1928	1928	1928	1928	0
295	20250204	152500	108129930	1928	1928	1928	1928	0
296	20250204	152400	108129930	1928	1928	1928	1928	0
297	20250204	152300	108129930	1928	1928	1928	1928	0
298	20250204	152200	108129930	1928	1928	1928	1928	0
299	20250204	152100	108129930	1928	1928	1928	1928	0
300	20250204	152000	108129930	1928	1928	1928	1928	0
301	20250204	151900	108129930	1928	1926	1928	1926	261
302	20250204	151800	107627242	1926	1926	1926	1926	588
303	20250204	151700	106494754	1926	1926	1926	1926	141
304	20250204	151600	106223188	1929	1929	1929	1929	0
305	20250204	151500	106223188	1929	1929	1929	1929	0
306	20250204	151400	106223188	1929	1929	1929	1929	33
307	20250204	151300	106159531	1925	1925	1925	1925	0
308	20250204	151200	106159531	1925	1925	1925	1925	0
309	20250204	151100	106159531	1925	1925	1925	1925	600
310	20250204	151000	105004531	1925	1925	1925	1925	0
311	20250204	150900	105004531	1925	1925	1925	1925	0
312	20250204	150800	105004531	1925	1925	1925	1925	3432
313	20250204	150700	98397931	1925	1925	1925	1925	200
314	20250204	150600	98012931	1926	1931	1931	1926	145
315	20250204	150500	97733161	1926	1926	1926	1926	685
316	20250204	150400	96413851	1925	1925	1925	1925	0
317	20250204	150300	96413851	1925	1925	1925	1925	0
318	20250204	150200	96413851	1925	1925	1925	1925	36
319	20250204	150100	96344551	1932	1928	1932	1927	2778
320	20250204	150000	90990771	1932	1932	1932	1932	0
321	20250204	145900	90990771	1932	1932	1932	1932	0
322	20250204	145800	90990771	1932	1932	1932	1932	40
323	20250204	145700	90913491	1928	1928	1928	1928	89
324	20250204	145600	90741899	1932	1932	1932	1932	0
325	20250204	145500	90741899	1932	1932	1932	1932	0
326	20250204	145400	90741899	1932	1932	1932	1932	0
327	20250204	145300	90741899	1932	1932	1932	1932	0
328	20250204	145200	90741899	1932	1932	1932	1932	0
329	20250204	145100	90741899	1932	1932	1932	1932	5
330	20250204	145000	90732239	1928	1928	1928	1928	0
331	20250204	144900	90732239	1928	1928	1928	1928	0
332	20250204	144800	90732239	1928	1928	1928	1928	0
333	20250204	144700	90732239	1928	1928	1928	1928	0
334	20250204	144600	90732239	1928	1928	1928	1928	162
335	20250204	144500	90419903	1928	1928	1928	1928	0
336	20250204	144400	90419903	1928	1928	1928	1928	0
337	20250204	144300	90419903	1928	1928	1928	1928	1
338	20250204	144200	90417975	1926	1926	1926	1926	0
339	20250204	144100	90417975	1926	1926	1926	1926	0
340	20250204	144000	90417975	1926	1926	1926	1926	15
341	20250204	143900	90389085	1926	1926	1926	1925	886
342	20250204	143800	88683504	1929	1929	1929	1929	0
343	20250204	143700	88683504	1929	1929	1929	1929	0
344	20250204	143600	88683504	1929	1929	1929	1929	0
345	20250204	143500	88683504	1929	1929	1929	1929	0
346	20250204	143400	88683504	1929	1929	1929	1929	1
347	20250204	143300	88681575	1929	1929	1929	1929	1
348	20250204	143200	88679646	1925	1925	1925	1925	0
349	20250204	143100	88679646	1925	1925	1925	1925	0
350	20250204	143000	88679646	1925	1925	1925	1925	0
351	20250204	142900	88679646	1925	1923	1925	1923	942
352	20250204	142800	86867814	1921	1921	1921	1921	0
353	20250204	142700	86867814	1921	1922	1922	1921	400
354	20250204	142600	86099373	1922	1922	1922	1922	0
355	20250204	142500	86099373	1922	1922	1922	1922	0
356	20250204	142400	86099373	1922	1922	1922	1922	0
357	20250204	142300	86099373	1922	1922	1922	1922	0
358	20250204	142200	86099373	1922	1922	1922	1922	10
359	20250204	142100	86080153	1921	1921	1921	1921	0
360	20250204	142000	86080153	1921	1921	1921	1921	483
361	20250204	141900	85152310	1921	1921	1921	1921	0
362	20250204	141800	85152310	1921	1921	1921	1921	0
363	20250204	141700	85152310	1921	1921	1921	1921	572
364	20250204	141600	84053498	1921	1921	1921	1921	0
365	20250204	141500	84053498	1921	1921	1921	1921	0
366	20250204	141400	84053498	1921	1921	1921	1921	0
367	20250204	141300	84053498	1921	1921	1921	1921	0
368	20250204	141200	84053498	1921	1922	1922	1921	672
369	20250204	141100	82762366	1922	1922	1922	1922	184
370	20250204	141000	82408718	1922	1922	1922	1922	27
371	20250204	140900	82356824	1921	1922	1922	1921	66
372	20250204	140800	82229977	1926	1926	1926	1926	0
373	20250204	140700	82229977	1926	1926	1926	1926	10
374	20250204	140600	82210717	1926	1926	1926	1926	10
375	20250204	140500	82191457	1926	1926	1926	1926	5
376	20250204	140400	82181827	1926	1926	1926	1926	5
377	20250204	140300	82172197	1926	1926	1926	1926	47
378	20250204	140200	82081675	1927	1926	1927	1926	104
379	20250204	140100	81881311	1931	1931	1931	1931	0
380	20250204	140000	81881311	1931	1931	1931	1931	0
381	20250204	135900	81881311	1931	1931	1931	1931	0
382	20250204	135800	81881311	1931	1931	1931	1931	0
383	20250204	135700	81881311	1931	1931	1931	1931	0
384	20250204	135600	81881311	1931	1931	1931	1931	0
385	20250204	135500	81881311	1931	1931	1931	1931	0
386	20250204	135400	81881311	1931	1931	1931	1931	0
387	20250204	135300	81881311	1931	1931	1931	1931	1
388	20250204	135200	81879380	1924	1924	1924	1924	279
389	20250204	135100	81342584	1922	1922	1922	1922	0
390	20250204	135000	81342584	1922	1922	1922	1922	0
391	20250204	134900	81342584	1922	1922	1922	1922	0
392	20250204	134800	81342584	1922	1922	1922	1922	0
393	20250204	134700	81342584	1922	1922	1922	1922	0
394	20250204	134600	81342584	1922	1922	1922	1922	0
395	20250204	134500	81342584	1922	1922	1922	1922	0
396	20250204	134400	81342584	1922	1922	1922	1922	0
397	20250204	134300	81342584	1922	1922	1922	1922	0
398	20250204	134200	81342584	1922	1922	1922	1922	0
399	20250204	134100	81342584	1922	1923	1923	1922	300
400	20250204	134000	80765884	1930	1930	1930	1930	0
401	20250204	133900	80765884	1930	1921	1930	1921	5
402	20250204	133800	80756252	1921	1921	1921	1921	0
403	20250204	133700	80756252	1921	1921	1921	1921	0
404	20250204	133600	80756252	1921	1921	1921	1921	0
405	20250204	133500	80756252	1921	1921	1921	1921	0
406	20250204	133400	80756252	1921	1921	1921	1921	0
407	20250204	133300	80756252	1921	1921	1921	1921	0
408	20250204	133200	80756252	1921	1921	1921	1921	0
409	20250204	133100	80756252	1921	1921	1921	1921	1000
410	20250204	133000	78835252	1925	1927	1927	1925	11588
411	20250204	132900	56519865	1927	1929	1929	1927	1726
412	20250204	132800	53193142	1932	1932	1932	1932	0
413	20250204	132700	53193142	1932	1932	1932	1932	50
414	20250204	132600	53096542	1937	1937	1937	1937	0
415	20250204	132500	53096542	1937	1937	1937	1937	0
416	20250204	132400	53096542	1937	1937	1937	1937	0
417	20250204	132300	53096542	1937	1937	1937	1937	0
418	20250204	132200	53096542	1937	1937	1937	1937	0
419	20250204	132100	53096542	1937	1937	1937	1937	1
420	20250204	132000	53094605	1934	1934	1934	1934	0
421	20250204	131900	53094605	1934	1934	1934	1934	0
422	20250204	131800	53094605	1934	1934	1934	1934	0
423	20250204	131700	53094605	1934	1934	1934	1934	0
424	20250204	131600	53094605	1934	1934	1934	1934	0
425	20250204	131500	53094605	1934	1934	1934	1934	0
426	20250204	131400	53094605	1934	1934	1934	1934	0
427	20250204	131300	53094605	1934	1934	1934	1934	0
428	20250204	131200	53094605	1934	1934	1934	1934	0
429	20250204	131100	53094605	1934	1934	1934	1934	2
430	20250204	131000	53090737	1938	1938	1938	1938	0
431	20250204	130900	53090737	1938	1938	1938	1938	0
432	20250204	130800	53090737	1938	1938	1938	1938	0
433	20250204	130700	53090737	1938	1938	1938	1938	0
434	20250204	130600	53090737	1938	1938	1938	1938	51
435	20250204	130500	52991899	1938	1938	1938	1938	0
436	20250204	130400	52991899	1938	1938	1938	1938	0
437	20250204	130300	52991899	1938	1938	1938	1938	0
438	20250204	130200	52991899	1938	1938	1938	1938	7
439	20250204	130100	52978333	1934	1934	1934	1934	0
440	20250204	130000	52978333	1934	1934	1934	1934	0
441	20250204	125900	52978333	1934	1934	1934	1934	0
442	20250204	125800	52978333	1934	1934	1934	1934	0
443	20250204	125700	52978333	1934	1934	1934	1934	0
444	20250204	125600	52978333	1934	1934	1934	1934	0
445	20250204	125500	52978333	1934	1934	1934	1934	0
446	20250204	125400	52978333	1934	1934	1934	1934	0
447	20250204	125300	52978333	1934	1934	1934	1934	0
448	20250204	125200	52978333	1934	1934	1934	1934	0
449	20250204	125100	52978333	1934	1934	1934	1934	0
450	20250204	125000	52978333	1934	1934	1934	1934	0
451	20250204	124900	52978333	1934	1934	1934	1934	0
452	20250204	124800	52978333	1934	1934	1934	1934	0
453	20250204	124700	52978333	1934	1934	1934	1934	0
454	20250204	124600	52978333	1934	1934	1934	1934	0
455	20250204	124500	52978333	1934	1934	1934	1934	0
456	20250204	124400	52978333	1934	1934	1934	1934	0
457	20250204	124300	52978333	1934	1934	1934	1934	0
458	20250204	124200	52978333	1934	1934	1934	1934	0
459	20250204	124100	52978333	1934	1934	1934	1934	0
460	20250204	124000	52978333	1934	1934	1934	1934	0
461	20250204	123900	52978333	1934	1934	1934	1934	1
462	20250204	123800	52976399	1934	1934	1934	1934	0
463	20250204	123700	52976399	1934	1934	1934	1934	2
464	20250204	123600	52972531	1934	1934	1934	1934	0
465	20250204	123500	52972531	1934	1934	1934	1934	0
466	20250204	123400	52972531	1934	1934	1934	1934	0
467	20250204	123300	52972531	1934	1934	1934	1934	0
468	20250204	123200	52972531	1934	1934	1934	1934	0
469	20250204	123100	52972531	1934	1934	1934	1934	1
470	20250204	123000	52970597	1928	1928	1928	1928	0
471	20250204	122900	52970597	1928	1929	1929	1928	500
472	20250204	122800	52006592	1934	1934	1934	1934	0
473	20250204	122700	52006592	1934	1934	1934	1934	0
474	20250204	122600	52006592	1934	1934	1934	1934	0
475	20250204	122500	52006592	1934	1934	1934	1934	0
476	20250204	122400	52006592	1934	1934	1934	1934	0
477	20250204	122300	52006592	1934	1934	1934	1934	0
478	20250204	122200	52006592	1934	1934	1934	1934	0
479	20250204	122100	52006592	1934	1934	1934	1934	0
480	20250204	122000	52006592	1934	1934	1934	1934	0
481	20250204	121900	52006592	1934	1934	1934	1934	0
482	20250204	121800	52006592	1934	1934	1934	1934	0
483	20250204	121700	52006592	1934	1934	1934	1934	0
484	20250204	121600	52006592	1934	1934	1934	1934	0
485	20250204	121500	52006592	1934	1934	1934	1934	0
486	20250204	121400	52006592	1934	1934	1934	1934	0
487	20250204	121300	52006592	1934	1934	1934	1934	0
488	20250204	121200	52006592	1934	1934	1934	1934	0
489	20250204	121100	52006592	1934	1934	1934	1934	0
490	20250204	121000	52006592	1934	1934	1934	1934	50
491	20250204	120900	51909892	1934	1934	1934	1934	1
492	20250204	120800	51907958	1927	1927	1927	1927	0
493	20250204	120700	51907958	1927	1927	1927	1927	0
494	20250204	120600	51907958	1927	1927	1927	1927	0
495	20250204	120500	51907958	1927	1927	1927	1927	0
496	20250204	120400	51907958	1927	1927	1927	1927	0
497	20250204	120300	51907958	1927	1927	1927	1927	0
498	20250204	120200	51907958	1927	1927	1927	1927	0
499	20250204	120100	51907958	1927	1927	1927	1927	0
500	20250204	120000	51907958	1927	1927	1927	1927	0
501	20250204	115900	51907958	1927	1927	1927	1927	0
502	20250204	115800	51907958	1927	1927	1927	1927	0
503	20250204	115700	51907958	1927	1927	1927	1927	0
504	20250204	115600	51907958	1927	1928	1928	1927	535
505	20250204	115500	50876879	1937	1937	1937	1937	0
506	20250204	115400	50876879	1937	1937	1937	1937	1
507	20250204	115300	50874942	1928	1929	1929	1928	90
508	20250204	115200	50701410	1938	1938	1938	1938	0
509	20250204	115100	50701410	1938	1938	1938	1938	0
510	20250204	115000	50701410	1938	1938	1938	1938	0
511	20250204	114900	50701410	1938	1938	1938	1938	0
512	20250204	114800	50701410	1938	1938	1938	1938	0
513	20250204	114700	50701410	1938	1938	1938	1938	0
514	20250204	114600	50701410	1938	1938	1938	1938	0
515	20250204	114500	50701410	1938	1938	1938	1938	0
516	20250204	114400	50701410	1938	1938	1938	1938	0
517	20250204	114300	50701410	1938	1938	1938	1938	0
518	20250204	114200	50701410	1938	1938	1938	1938	0
519	20250204	114100	50701410	1938	1938	1938	1938	0
520	20250204	114000	50701410	1938	1938	1938	1938	1
521	20250204	113900	50699472	1929	1929	1929	1929	21
522	20250204	113800	50658963	1938	1938	1938	1938	0
523	20250204	113700	50658963	1938	1938	1938	1938	0
524	20250204	113600	50658963	1938	1938	1938	1938	0
525	20250204	113500	50658963	1938	1938	1938	1938	1
526	20250204	113400	50657025	1938	1938	1938	1938	0
527	20250204	113300	50657025	1938	1938	1938	1938	0
528	20250204	113200	50657025	1938	1938	1938	1938	0
529	20250204	113100	50657025	1938	1938	1938	1938	0
530	20250204	113000	50657025	1938	1938	1938	1938	0
531	20250204	112900	50657025	1938	1938	1938	1938	0
532	20250204	112800	50657025	1938	1938	1938	1938	0
533	20250204	112700	50657025	1938	1938	1938	1938	0
534	20250204	112600	50657025	1938	1938	1938	1938	0
535	20250204	112500	50657025	1938	1938	1938	1938	0
536	20250204	112400	50657025	1938	1938	1938	1938	0
537	20250204	112300	50657025	1938	1938	1938	1938	0
538	20250204	112200	50657025	1938	1938	1938	1938	0
539	20250204	112100	50657025	1938	1938	1938	1938	0
540	20250204	112000	50657025	1938	1938	1938	1938	0
541	20250204	111900	50657025	1938	1938	1938	1938	0
542	20250204	111800	50657025	1938	1938	1938	1938	10
543	20250204	111700	50637645	1938	1938	1938	1938	0
544	20250204	111600	50637645	1938	1938	1938	1938	0
545	20250204	111500	50637645	1938	1938	1938	1938	0
546	20250204	111400	50637645	1938	1938	1938	1938	0
547	20250204	111300	50637645	1938	1938	1938	1938	5
548	20250204	111200	50627955	1938	1938	1938	1938	2
549	20250204	111100	50624079	1938	1938	1938	1938	0
550	20250204	111000	50624079	1938	1938	1938	1938	0
551	20250204	110900	50624079	1938	1938	1938	1938	0
552	20250204	110800	50624079	1938	1938	1938	1938	0
553	20250204	110700	50624079	1938	1938	1938	1938	0
554	20250204	110600	50624079	1938	1938	1938	1938	0
555	20250204	110500	50624079	1938	1928	1938	1928	301
556	20250204	110400	50043741	1938	1937	1938	1937	334
557	20250204	110300	49396738	1928	1928	1928	1928	0
558	20250204	110200	49396738	1928	1928	1928	1928	0
559	20250204	110100	49396738	1928	1928	1928	1928	0
560	20250204	110000	49396738	1928	1928	1928	1928	0
561	20250204	105900	49396738	1928	1928	1928	1928	0
562	20250204	105800	49396738	1928	1928	1928	1928	0
563	20250204	105700	49396738	1928	1929	1929	1928	725
564	20250204	105600	47998882	1937	1937	1937	1937	10
565	20250204	105500	47979512	1937	1937	1937	1937	0
566	20250204	105400	47979512	1937	1937	1937	1937	0
567	20250204	105300	47979512	1937	1937	1937	1937	0
568	20250204	105200	47979512	1937	1929	1937	1928	3692
569	20250204	105100	40860227	1928	1928	1928	1928	0
570	20250204	105000	40860227	1928	1928	1928	1928	0
571	20250204	104900	40860227	1928	1928	1928	1928	0
572	20250204	104800	40860227	1928	1936	1936	1928	860
573	20250204	104700	39200078	1940	1940	1940	1940	0
574	20250204	104600	39200078	1940	1940	1940	1940	0
575	20250204	104500	39200078	1940	1940	1940	1940	0
576	20250204	104400	39200078	1940	1940	1940	1940	0
577	20250204	104300	39200078	1940	1940	1940	1940	0
578	20250204	104200	39200078	1940	1940	1940	1940	0
579	20250204	104100	39200078	1940	1940	1940	1940	0
580	20250204	104000	39200078	1940	1940	1940	1940	0
581	20250204	103900	39200078	1940	1940	1940	1940	0
582	20250204	103800	39200078	1940	1940	1940	1940	0
583	20250204	103700	39200078	1940	1940	1940	1940	0
584	20250204	103600	39200078	1940	1940	1940	1940	0
585	20250204	103500	39200078	1940	1940	1940	1940	0
586	20250204	103400	39200078	1940	1936	1940	1936	11
587	20250204	103300	39178742	1936	1936	1936	1936	0
588	20250204	103200	39178742	1936	1936	1936	1936	0
589	20250204	103100	39178742	1936	1936	1936	1936	0
590	20250204	103000	39178742	1936	1936	1936	1936	0
591	20250204	102900	39178742	1936	1938	1938	1936	1657
592	20250204	102800	35967678	1938	1938	1938	1938	100
593	20250204	102700	35773878	1938	1945	1945	1938	2693
594	20250204	102600	30549599	1954	1954	1954	1954	0
595	20250204	102500	30549599	1954	1954	1954	1954	100
596	20250204	102400	30354199	1954	1954	1954	1954	0
597	20250204	102300	30354199	1954	1954	1954	1954	0
598	20250204	102200	30354199	1954	1954	1954	1954	8
599	20250204	102100	30338567	1948	1948	1948	1948	0
600	20250204	102000	30338567	1948	1948	1948	1948	0
601	20250204	101900	30338567	1948	1948	1948	1948	0
602	20250204	101800	30338567	1948	1948	1948	1948	0
603	20250204	101700	30338567	1948	1950	1950	1948	280
604	20250204	101600	29792624	1951	1951	1951	1951	0
605	20250204	101500	29792624	1951	1951	1951	1951	0
606	20250204	101400	29792624	1951	1951	1951	1951	19
607	20250204	101300	29755555	1952	1952	1952	1952	0
608	20250204	101200	29755555	1952	1952	1952	1952	2057
609	20250204	101100	25740291	1955	1955	1955	1955	1
610	20250204	101000	25738336	1955	1955	1955	1955	100
611	20250204	100900	25542836	1955	1955	1955	1955	0
612	20250204	100800	25542836	1955	1955	1955	1955	0
613	20250204	100700	25542836	1955	1955	1955	1955	0
614	20250204	100600	25542836	1955	1955	1955	1955	0
615	20250204	100500	25542836	1955	1955	1955	1955	0
616	20250204	100400	25542836	1955	1955	1955	1955	0
617	20250204	100300	25542836	1955	1955	1955	1955	0
618	20250204	100200	25542836	1955	1955	1955	1955	0
619	20250204	100100	25542836	1955	1955	1955	1955	100
620	20250204	100000	25347336	1955	1955	1955	1955	48
621	20250204	095900	25253496	1955	1965	1965	1955	607
622	20250204	095800	24066212	1970	1955	1970	1955	322
623	20250204	095700	23435117	1955	1955	1955	1955	205
624	20250204	095600	23034342	1955	1955	1955	1955	50
625	20250204	095500	22936592	1955	1955	1955	1955	21
626	20250204	095400	22895537	1955	1955	1955	1955	0
627	20250204	095300	22895537	1955	1955	1955	1955	0
628	20250204	095200	22895537	1955	1955	1955	1955	0
629	20250204	095100	22895537	1955	1955	1955	1955	0
630	20250204	095000	22895537	1955	1955	1955	1955	0
631	20250204	094900	22895537	1955	1955	1955	1955	0
632	20250204	094800	22895537	1955	1955	1955	1955	0
633	20250204	094700	22895537	1955	1955	1955	1955	20
634	20250204	094600	22856437	1960	1960	1960	1960	0
635	20250204	094500	22856437	1960	1960	1960	1960	0
636	20250204	094400	22856437	1960	1960	1960	1960	0
637	20250204	094300	22856437	1960	1960	1960	1960	2
638	20250204	094200	22852517	1960	1960	1960	1960	0
639	20250204	094100	22852517	1960	1960	1960	1960	5
640	20250204	094000	22842717	1960	1955	1960	1955	28
641	20250204	093900	22787917	1955	1955	1955	1955	0
642	20250204	093800	22787917	1955	1955	1955	1955	0
643	20250204	093700	22787917	1955	1960	1960	1955	4
644	20250204	093600	22780092	1960	1960	1960	1960	1
645	20250204	093500	22778132	1955	1955	1955	1955	1
646	20250204	093400	22776177	1960	1960	1960	1960	102
647	20250204	093300	22576257	1960	1960	1960	1960	0
648	20250204	093200	22576257	1960	1960	1960	1960	50
649	20250204	093100	22478257	1960	1960	1960	1960	2
650	20250204	093000	22474337	1960	1955	1960	1955	166
651	20250204	092900	22149722	1955	1955	1955	1955	0
652	20250204	092800	22149722	1955	1955	1955	1955	0
653	20250204	092700	22149722	1955	1955	1955	1955	0
654	20250204	092600	22149722	1955	1955	1955	1955	0
655	20250204	092500	22149722	1955	1960	1960	1955	251
656	20250204	092400	21657852	1955	1955	1955	1955	448
657	20250204	092300	20782012	1955	1958	1958	1955	1212
658	20250204	092200	18409918	1960	1960	1960	1960	0
659	20250204	092100	18409918	1960	1970	1970	1960	57
660	20250204	092000	18298098	1983	1983	1983	1983	0
661	20250204	091900	18298098	1983	1985	1985	1983	2100
662	20250204	091800	14131798	1993	1993	1993	1993	0
663	20250204	091700	14131798	1993	1957	1993	1957	669
664	20250204	091600	12810874	1998	1955	1998	1955	1590
665	20250204	091500	9698928	1955	1955	1955	1955	0
666	20250204	091400	9698928	1955	1955	1955	1955	0
667	20250204	091300	9698928	1955	1955	1955	1955	0
668	20250204	091200	9698928	1955	1950	1955	1950	7
669	20250204	091100	9685253	1955	1950	1955	1950	2
670	20250204	091000	9681348	1950	1945	1956	1945	1491
671	20250204	090900	6777545	1945	1945	1945	1945	0
672	20250204	090800	6777545	1945	1941	1945	1941	132
673	20250204	090700	6521111	1940	1940	1940	1940	0
674	20250204	090600	6521111	1940	1939	1940	1939	352
675	20250204	090500	5838549	1938	1938	1938	1938	0
676	20250204	090400	5838549	1938	1928	1938	1928	498
677	20250204	090300	4873435	1928	1928	1928	1928	3
678	20250204	090200	4867651	1938	1938	1938	1938	3
679	20250204	090100	4861837	1939	1933	1939	1933	1634
680	20250204	090000	1695630	1932	1926	1932	1926	880