KissMeData/123010/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	202000	54364845472	1930	1930	1930	1930	112213
3	20250205	201900	54364845472	1930	1930	1930	1930	0
4	20250205	201800	54364845472	1930	1930	1930	1930	0
5	20250205	201700	54364845472	1930	1930	1930	1930	0
6	20250205	201600	54364845472	1930	1930	1930	1930	0
7	20250205	201500	54364845472	1930	1930	1930	1930	0
8	20250205	201400	54364845472	1930	1930	1930	1930	0
9	20250205	201300	54364845472	1930	1930	1930	1930	0
10	20250205	201200	54364845472	1930	1930	1930	1930	0
11	20250205	201100	54364845472	1930	1930	1930	1930	0
12	20250205	201000	54364845472	1930	1930	1930	1930	0
13	20250205	200900	54364845472	1930	1930	1930	1930	0
14	20250205	200800	54364845472	1930	1930	1930	1930	0
15	20250205	200700	54364845472	1930	1930	1930	1930	0
16	20250205	200600	54364845472	1930	1930	1930	1930	0
17	20250205	200500	54364845472	1930	1930	1930	1930	0
18	20250205	200400	54364845472	1930	1930	1930	1930	0
19	20250205	200300	54364845472	1930	1930	1930	1930	0
20	20250205	200200	54364845472	1930	1930	1930	1930	0
21	20250205	200100	54364845472	1930	1930	1930	1930	0
22	20250205	200000	54364845472	1930	1930	1930	1930	0
23	20250205	195900	54364845472	1930	1930	1930	1930	0
24	20250205	195800	54364845472	1930	1930	1930	1930	0
25	20250205	195700	54364845472	1930	1930	1930	1930	0
26	20250205	195600	54364845472	1930	1930	1930	1930	0
27	20250205	195500	54364845472	1930	1930	1930	1930	0
28	20250205	195400	54364845472	1930	1930	1930	1930	0
29	20250205	195300	54364845472	1930	1930	1930	1930	0
30	20250205	195200	54364845472	1930	1930	1930	1930	0
31	20250205	195100	54364845472	1930	1930	1930	1930	0
32	20250205	195000	54364845472	1930	1930	1930	1930	112213
33	20250205	194900	54364845472	1930	1930	1930	1930	0
34	20250205	194800	54364845472	1930	1930	1930	1930	0
35	20250205	194700	54364845472	1930	1930	1930	1930	0
36	20250205	194600	54364845472	1930	1930	1930	1930	0
37	20250205	194500	54364845472	1930	1930	1930	1930	0
38	20250205	194400	54364845472	1930	1930	1930	1930	0
39	20250205	194300	54364845472	1930	1930	1930	1930	0
40	20250205	194200	54364845472	1930	1930	1930	1930	0
41	20250205	194100	54364845472	1930	1930	1930	1930	0
42	20250205	194000	54364845472	1930	1930	1930	1930	0
43	20250205	193900	54364845472	1930	1930	1930	1930	0
44	20250205	193800	54364845472	1930	1930	1930	1930	0
45	20250205	193700	54364845472	1930	1930	1930	1930	0
46	20250205	193600	54364845472	1930	1930	1930	1930	0
47	20250205	193500	54364845472	1930	1930	1930	1930	0
48	20250205	193400	54364845472	1930	1930	1930	1930	0
49	20250205	193300	54364845472	1930	1930	1930	1930	0
50	20250205	193200	54364845472	1930	1930	1930	1930	0
51	20250205	193100	54364845472	1930	1930	1930	1930	0
52	20250205	193000	54364845472	1930	1930	1930	1930	0
53	20250205	192900	54364845472	1930	1930	1930	1930	0
54	20250205	192800	54364845472	1930	1930	1930	1930	0
55	20250205	192700	54364845472	1930	1930	1930	1930	0
56	20250205	192600	54364845472	1930	1930	1930	1930	0
57	20250205	192500	54364845472	1930	1930	1930	1930	0
58	20250205	192400	54364845472	1930	1930	1930	1930	0
59	20250205	192300	54364845472	1930	1930	1930	1930	0
60	20250205	192200	54364845472	1930	1930	1930	1930	0
61	20250205	192100	54364845472	1930	1930	1930	1930	0
62	20250205	192000	54364845472	1930	1930	1930	1930	112213
63	20250205	191900	54364845472	1930	1930	1930	1930	0
64	20250205	191800	54364845472	1930	1930	1930	1930	0
65	20250205	191700	54364845472	1930	1930	1930	1930	0
66	20250205	191600	54364845472	1930	1930	1930	1930	0
67	20250205	191500	54364845472	1930	1930	1930	1930	0
68	20250205	191400	54364845472	1930	1930	1930	1930	0
69	20250205	191300	54364845472	1930	1930	1930	1930	0
70	20250205	191200	54364845472	1930	1930	1930	1930	0
71	20250205	191100	54364845472	1930	1930	1930	1930	0
72	20250205	191000	54364845472	1930	1930	1930	1930	0
73	20250205	190900	54364845472	1930	1930	1930	1930	0
74	20250205	190800	54364845472	1930	1930	1930	1930	0
75	20250205	190700	54364845472	1930	1930	1930	1930	0
76	20250205	190600	54364845472	1930	1930	1930	1930	0
77	20250205	190500	54364845472	1930	1930	1930	1930	0
78	20250205	190400	54364845472	1930	1930	1930	1930	0
79	20250205	190300	54364845472	1930	1930	1930	1930	0
80	20250205	190200	54364845472	1930	1930	1930	1930	0
81	20250205	190100	54364845472	1930	1930	1930	1930	0
82	20250205	190000	54364845472	1930	1930	1930	1930	0
83	20250205	185900	54364845472	1930	1930	1930	1930	0
84	20250205	185800	54364845472	1930	1930	1930	1930	0
85	20250205	185700	54364845472	1930	1930	1930	1930	0
86	20250205	185600	54364845472	1930	1930	1930	1930	0
87	20250205	185500	54364845472	1930	1930	1930	1930	0
88	20250205	185400	54364845472	1930	1930	1930	1930	0
89	20250205	185300	54364845472	1930	1930	1930	1930	0
90	20250205	185200	54364845472	1930	1930	1930	1930	0
91	20250205	185100	54364845472	1930	1930	1930	1930	0
92	20250205	185000	54364845472	1930	1930	1930	1930	112213
93	20250205	184900	54364845472	1930	1930	1930	1930	0
94	20250205	184800	54364845472	1930	1930	1930	1930	0
95	20250205	184700	54364845472	1930	1930	1930	1930	0
96	20250205	184600	54364845472	1930	1930	1930	1930	0
97	20250205	184500	54364845472	1930	1930	1930	1930	0
98	20250205	184400	54364845472	1930	1930	1930	1930	0
99	20250205	184300	54364845472	1930	1930	1930	1930	0
100	20250205	184200	54364845472	1930	1930	1930	1930	0
101	20250205	184100	54364845472	1930	1930	1930	1930	0
102	20250205	184000	54364845472	1930	1930	1930	1930	0
103	20250205	183900	54364845472	1930	1930	1930	1930	0
104	20250205	183800	54364845472	1930	1930	1930	1930	0
105	20250205	183700	54364845472	1930	1930	1930	1930	0
106	20250205	183600	54364845472	1930	1930	1930	1930	0
107	20250205	183500	54364845472	1930	1930	1930	1930	0
108	20250205	183400	54364845472	1930	1930	1930	1930	0
109	20250205	183300	54364845472	1930	1930	1930	1930	0
110	20250205	183200	54364845472	1930	1930	1930	1930	0
111	20250205	183100	54364845472	1930	1930	1930	1930	0
112	20250205	183000	54364845472	1930	1930	1930	1930	0
113	20250205	182900	54364845472	1930	1930	1930	1930	0
114	20250205	182800	54364845472	1930	1930	1930	1930	0
115	20250205	182700	54364845472	1930	1930	1930	1930	0
116	20250205	182600	54364845472	1930	1930	1930	1930	0
117	20250205	182500	54364845472	1930	1930	1930	1930	0
118	20250205	182400	54364845472	1930	1930	1930	1930	0
119	20250205	182300	54364845472	1930	1930	1930	1930	0
120	20250205	182200	54364845472	1930	1930	1930	1930	0
121	20250205	182100	54364845472	1930	1930	1930	1930	0
122	20250205	182000	54364845472	1930	1930	1930	1930	112213
123	20250205	181900	54364845472	1930	1930	1930	1930	0
124	20250205	181800	54364845472	1930	1930	1930	1930	0
125	20250205	181700	54364845472	1930	1930	1930	1930	0
126	20250205	181600	54364845472	1930	1930	1930	1930	0
127	20250205	181500	54364845472	1930	1930	1930	1930	0
128	20250205	181400	54364845472	1930	1930	1930	1930	0
129	20250205	181300	54364845472	1930	1930	1930	1930	0
130	20250205	181200	54364845472	1930	1930	1930	1930	0
131	20250205	181100	54364845472	1930	1930	1930	1930	0
132	20250205	181000	54364845472	1930	1930	1930	1930	0
133	20250205	180900	54364845472	1930	1930	1930	1930	0
134	20250205	180800	54364845472	1930	1930	1930	1930	0
135	20250205	180700	54364845472	1930	1930	1930	1930	0
136	20250205	180600	54364845472	1930	1930	1930	1930	0
137	20250205	180500	54364845472	1930	1930	1930	1930	0
138	20250205	180400	54364845472	1930	1930	1930	1930	0
139	20250205	180300	54364845472	1930	1930	1930	1930	0
140	20250205	180200	54364845472	1930	1930	1930	1930	0
141	20250205	180100	54364845472	1930	1930	1930	1930	0
142	20250205	180000	54364845472	1930	1930	1930	1930	0
143	20250205	175900	54364845472	1930	1930	1930	1930	0
144	20250205	175800	54364845472	1930	1930	1930	1930	0
145	20250205	175700	54364845472	1930	1930	1930	1930	0
146	20250205	175600	54364845472	1930	1930	1930	1930	0
147	20250205	175500	54364845472	1930	1930	1930	1930	0
148	20250205	175400	54364845472	1930	1930	1930	1930	0
149	20250205	175300	54364845472	1930	1930	1930	1930	0
150	20250205	175200	54364845472	1930	1930	1930	1930	0
151	20250205	175100	54364845472	1930	1930	1930	1930	0
152	20250205	175000	54364845472	1930	1930	1930	1930	112213
153	20250205	174900	54364845472	1930	1930	1930	1930	0
154	20250205	174800	54364845472	1930	1930	1930	1930	0
155	20250205	174700	54364845472	1930	1930	1930	1930	0
156	20250205	174600	54364845472	1930	1930	1930	1930	0
157	20250205	174500	54364845472	1930	1930	1930	1930	0
158	20250205	174400	54364845472	1930	1930	1930	1930	0
159	20250205	174300	54364845472	1930	1930	1930	1930	0
160	20250205	174200	54364845472	1930	1930	1930	1930	0
161	20250205	174100	54364845472	1930	1930	1930	1930	0
162	20250205	174000	54364845472	1930	1930	1930	1930	0
163	20250205	173900	54364845472	1930	1930	1930	1930	0
164	20250205	173800	54364845472	1930	1930	1930	1930	0
165	20250205	173700	54364845472	1930	1930	1930	1930	0
166	20250205	173600	54364845472	1930	1930	1930	1930	0
167	20250205	173500	54364845472	1930	1930	1930	1930	0
168	20250205	173400	54364845472	1930	1930	1930	1930	0
169	20250205	173300	54364845472	1930	1930	1930	1930	0
170	20250205	173200	54364845472	1930	1930	1930	1930	0
171	20250205	173100	54364845472	1930	1930	1930	1930	0
172	20250205	173000	54364845472	1930	1930	1930	1930	0
173	20250205	172900	54364845472	1930	1930	1930	1930	0
174	20250205	172800	54364845472	1930	1930	1930	1930	0
175	20250205	172700	54364845472	1930	1930	1930	1930	0
176	20250205	172600	54364845472	1930	1930	1930	1930	0
177	20250205	172500	54364845472	1930	1930	1930	1930	0
178	20250205	172400	54364845472	1930	1930	1930	1930	0
179	20250205	172300	54364845472	1930	1930	1930	1930	0
180	20250205	172200	54364845472	1930	1930	1930	1930	0
181	20250205	172100	54364845472	1930	1930	1930	1930	0
182	20250205	172000	54364845472	1930	1930	1930	1930	112213
183	20250205	171900	54364845472	1930	1930	1930	1930	0
184	20250205	171800	54364845472	1930	1930	1930	1930	0
185	20250205	171700	54364845472	1930	1930	1930	1930	0
186	20250205	171600	54364845472	1930	1930	1930	1930	0
187	20250205	171500	54364845472	1930	1930	1930	1930	0
188	20250205	171400	54364845472	1930	1930	1930	1930	0
189	20250205	171300	54364845472	1930	1930	1930	1930	0
190	20250205	171200	54364845472	1930	1930	1930	1930	0
191	20250205	171100	54364845472	1930	1930	1930	1930	0
192	20250205	171000	54364845472	1930	1930	1930	1930	0
193	20250205	170900	54364845472	1930	1930	1930	1930	0
194	20250205	170800	54364845472	1930	1930	1930	1930	0
195	20250205	170700	54364845472	1930	1930	1930	1930	0
196	20250205	170600	54364845472	1930	1930	1930	1930	0
197	20250205	170500	54364845472	1930	1930	1930	1930	0
198	20250205	170400	54364845472	1930	1930	1930	1930	0
199	20250205	170300	54364845472	1930	1930	1930	1930	0
200	20250205	170200	54364845472	1930	1930	1930	1930	0
201	20250205	170100	54364845472	1930	1930	1930	1930	0
202	20250205	170000	54364845472	1930	1930	1930	1930	0
203	20250205	165900	54364845472	1930	1930	1930	1930	0
204	20250205	165800	54364845472	1930	1930	1930	1930	0
205	20250205	165700	54364845472	1930	1930	1930	1930	0
206	20250205	165600	54364845472	1930	1930	1930	1930	0
207	20250205	165500	54364845472	1930	1930	1930	1930	0
208	20250205	165400	54364845472	1930	1930	1930	1930	0
209	20250205	165300	54364845472	1930	1930	1930	1930	0
210	20250205	165200	54364845472	1930	1930	1930	1930	0
211	20250205	165100	54364845472	1930	1930	1930	1930	0
212	20250205	165000	54364845472	1930	1930	1930	1930	112213
213	20250205	164900	54364845472	1930	1930	1930	1930	0
214	20250205	164800	54364845472	1930	1930	1930	1930	0
215	20250205	164700	54364845472	1930	1930	1930	1930	0
216	20250205	164600	54364845472	1930	1930	1930	1930	0
217	20250205	164500	54364845472	1930	1930	1930	1930	0
218	20250205	164400	54364845472	1930	1930	1930	1930	0
219	20250205	164300	54364845472	1930	1930	1930	1930	0
220	20250205	164200	54364845472	1930	1930	1930	1930	0
221	20250205	164100	54364845472	1930	1930	1930	1930	0
222	20250205	164000	54364845472	1930	1930	1930	1930	0
223	20250205	163900	54364845472	1930	1930	1930	1930	0
224	20250205	163800	54364845472	1930	1930	1930	1930	0
225	20250205	163700	54364845472	1930	1930	1930	1930	0
226	20250205	163600	54364845472	1930	1930	1930	1930	0
227	20250205	163500	54364845472	1930	1930	1930	1930	0
228	20250205	163400	54364845472	1930	1930	1930	1930	0
229	20250205	163300	54364845472	1930	1930	1930	1930	0
230	20250205	163200	54364845472	1930	1930	1930	1930	0
231	20250205	163100	54364845472	1930	1930	1930	1930	0
232	20250205	163000	54364845472	1930	1930	1930	1930	0
233	20250205	162900	54364845472	1930	1930	1930	1930	0
234	20250205	162800	54364845472	1930	1930	1930	1930	0
235	20250205	162700	54364845472	1930	1930	1930	1930	0
236	20250205	162600	54364845472	1930	1930	1930	1930	0
237	20250205	162500	54364845472	1930	1930	1930	1930	0
238	20250205	162400	54364845472	1930	1930	1930	1930	0
239	20250205	162300	54364845472	1930	1930	1930	1930	0
240	20250205	162200	54364845472	1930	1930	1930	1930	0
241	20250205	162100	54364845472	1930	1930	1930	1930	0
242	20250205	162000	54364845472	1930	1930	1930	1930	112213
243	20250205	161900	54364845472	1930	1930	1930	1930	0
244	20250205	161800	54364845472	1930	1930	1930	1930	0
245	20250205	161700	54364845472	1930	1930	1930	1930	0
246	20250205	161600	54364845472	1930	1930	1930	1930	0
247	20250205	161500	54364845472	1930	1930	1930	1930	0
248	20250205	161400	54364845472	1930	1930	1930	1930	0
249	20250205	161300	54364845472	1930	1930	1930	1930	0
250	20250205	161200	54364845472	1930	1930	1930	1930	0
251	20250205	161100	54364845472	1930	1930	1930	1930	0
252	20250205	161000	54364845472	1930	1930	1930	1930	0
253	20250205	160900	54364845472	1930	1930	1930	1930	0
254	20250205	160800	54364845472	1930	1930	1930	1930	0
255	20250205	160700	54364845472	1930	1930	1930	1930	0
256	20250205	160600	54364845472	1930	1930	1930	1930	0
257	20250205	160500	54364845472	1930	1930	1930	1930	0
258	20250205	160400	54364845472	1930	1930	1930	1930	0
259	20250205	160300	54364845472	1930	1930	1930	1930	0
260	20250205	160200	54364845472	1930	1930	1930	1930	0
261	20250205	160100	54364845472	1930	1930	1930	1930	0
262	20250205	160000	54364845472	1930	1930	1930	1930	0
263	20250205	155900	54364845472	1930	1930	1930	1930	0
264	20250205	155800	54364845472	1930	1930	1930	1930	0
265	20250205	155700	54364845472	1930	1930	1930	1930	0
266	20250205	155600	54364845472	1930	1930	1930	1930	0
267	20250205	155500	54364845472	1930	1930	1930	1930	0
268	20250205	155400	54364845472	1930	1930	1930	1930	0
269	20250205	155300	54364845472	1930	1930	1930	1930	0
270	20250205	155200	54364845472	1930	1930	1930	1930	0
271	20250205	155100	54364845472	1930	1930	1930	1930	0
272	20250205	155000	54364845472	1930	1930	1930	1930	112213
273	20250205	154900	54364845472	1930	1930	1930	1930	0
274	20250205	154800	54364845472	1930	1930	1930	1930	0
275	20250205	154700	54364845472	1930	1930	1930	1930	0
276	20250205	154600	54364845472	1930	1930	1930	1930	0
277	20250205	154500	54364845472	1930	1930	1930	1930	0
278	20250205	154400	54364845472	1930	1930	1930	1930	0
279	20250205	154300	54364845472	1930	1930	1930	1930	0
280	20250205	154200	54364845472	1930	1930	1930	1930	0
281	20250205	154100	54364845472	1930	1930	1930	1930	0
282	20250205	154000	54364845472	1930	1930	1930	1930	0
283	20250205	153900	54364845472	1930	1930	1930	1930	0
284	20250205	153800	54364845472	1930	1930	1930	1930	0
285	20250205	153700	54364845472	1930	1930	1930	1930	0
286	20250205	153600	54364845472	1930	1930	1930	1930	0
287	20250205	153500	54364845472	1930	1930	1930	1930	0
288	20250205	153400	54364845472	1930	1930	1930	1930	0
289	20250205	153300	54364845472	1930	1930	1930	1930	0
290	20250205	153200	54364845472	1930	1930	1930	1930	0
291	20250205	153100	54364845472	1930	1930	1930	1930	0
292	20250205	153000	54364845472	1930	1930	1930	1930	112213
293	20250205	152900	54148274382	1928	1928	1928	1928	0
294	20250205	152800	54148274382	1928	1928	1928	1928	0
295	20250205	152700	54148274382	1928	1928	1928	1928	0
296	20250205	152600	54148274382	1928	1928	1928	1928	0
297	20250205	152500	54148274382	1928	1928	1928	1928	0
298	20250205	152400	54148274382	1928	1928	1928	1928	0
299	20250205	152300	54148274382	1928	1928	1928	1928	0
300	20250205	152200	54148274382	1928	1928	1928	1928	0
301	20250205	152100	54148274382	1928	1928	1928	1928	0
302	20250205	152000	54148274382	1928	1928	1928	1928	0
303	20250205	151900	54148274382	1928	1934	1936	1927	77025
304	20250205	151800	53999557146	1934	1928	1935	1926	31096
305	20250205	151700	53939539683	1928	1938	1940	1925	64632
306	20250205	151600	53814645422	1938	1942	1944	1938	54687
307	20250205	151500	53708464168	1943	1947	1947	1943	31335
308	20250205	151400	53647552250	1947	1946	1947	1943	25054
309	20250205	151300	53598856556	1945	1951	1952	1944	22973
310	20250205	151200	53554132859	1950	1946	1954	1943	53130
311	20250205	151100	53450630340	1946	1947	1950	1945	20631
312	20250205	151000	53410467674	1947	1949	1951	1944	20043
313	20250205	150900	53371412823	1946	1942	1948	1942	20331
314	20250205	150800	53331852440	1942	1944	1950	1938	35892
315	20250205	150700	53262135746	1944	1951	1955	1943	73957
316	20250205	150600	53118167583	1950	1942	1967	1939	97608
317	20250205	150500	52927593955	1939	1937	1943	1936	10881
318	20250205	150400	52906503455	1937	1935	1938	1935	14050
319	20250205	150300	52879301562	1935	1939	1945	1935	24406
320	20250205	150200	52831988415	1939	1944	1944	1931	15275
321	20250205	150100	52802417470	1944	1943	1947	1935	34857
322	20250205	150000	52734680095	1943	1935	1945	1933	30593
323	20250205	145900	52675260434	1934	1939	1940	1930	20650
324	20250205	145800	52635308275	1939	1942	1945	1939	25261
325	20250205	145700	52586250112	1940	1949	1952	1934	30300
326	20250205	145600	52527285475	1957	1934	1957	1929	65483
327	20250205	145500	52399876220	1930	1930	1935	1926	41292
328	20250205	145400	52320205802	1930	1931	1932	1930	7673
329	20250205	145300	52305386940	1931	1933	1934	1931	7170
330	20250205	145200	52291533131	1933	1931	1934	1931	11405
331	20250205	145100	52269498744	1931	1928	1936	1928	16604
332	20250205	145000	52237445743	1928	1930	1931	1928	12745
333	20250205	144900	52212859417	1930	1935	1935	1929	18338
334	20250205	144800	52177422655	1935	1934	1941	1933	13997
335	20250205	144700	52150350416	1934	1937	1942	1931	29232
336	20250205	144600	52093704726	1937	1928	1942	1928	23711
337	20250205	144500	52047798748	1928	1920	1930	1920	12462
338	20250205	144400	52023792473	1920	1928	1928	1916	58545
339	20250205	144300	51911308634	1928	1930	1930	1928	6769
340	20250205	144200	51898253352	1930	1933	1934	1929	24996
341	20250205	144100	51849995211	1934	1929	1935	1929	7626
342	20250205	144000	51835264566	1929	1925	1933	1925	9463
343	20250205	143900	51817013718	1926	1931	1931	1922	52000
344	20250205	143800	51716830433	1931	1945	1952	1930	58819
345	20250205	143700	51602869561	1944	1950	1954	1944	46643
346	20250205	143600	51511926658	1950	1954	1970	1944	53374
347	20250205	143500	51407436535	1954	1952	1976	1951	148835
348	20250205	143400	51114670789	1951	1946	1959	1940	51714
349	20250205	143300	51013913359	1949	1941	1951	1940	15189
350	20250205	143200	50984331345	1939	1943	1958	1935	23867
351	20250205	143100	50937967815	1940	1934	1943	1931	25392
352	20250205	143000	50888850865	1931	1939	1940	1924	35999
353	20250205	142900	50819374398	1940	1949	1949	1939	40651
354	20250205	142800	50740379552	1950	1946	1954	1946	19354
355	20250205	142700	50702635957	1947	1946	1955	1945	37621
356	20250205	142600	50629327241	1946	1953	1965	1945	60681
357	20250205	142500	50510880987	1953	1946	1967	1945	129660
358	20250205	142400	50256999612	1945	1930	1946	1930	20859
359	20250205	142300	50216594618	1930	1925	1934	1925	7173
360	20250205	142200	50202750476	1926	1926	1930	1925	10437
361	20250205	142100	50182645063	1925	1929	1932	1925	24666
362	20250205	142000	50135111799	1929	1923	1933	1923	6070
363	20250205	141900	50123412304	1923	1942	1943	1920	65859
364	20250205	141800	49996379807	1943	1936	1960	1935	99336
365	20250205	141700	49802825917	1935	1928	1936	1928	11805
366	20250205	141600	49780004596	1928	1927	1932	1923	9083
367	20250205	141500	49762498016	1927	1916	1935	1916	7566
368	20250205	141400	49747917665	1917	1919	1929	1917	15173
369	20250205	141300	49718752768	1919	1906	1950	1904	67890
370	20250205	141200	49587704317	1905	1911	1913	1904	39453
371	20250205	141100	49512420841	1912	1927	1932	1911	26485
372	20250205	141000	49461512337	1930	1926	1936	1920	42216
373	20250205	140900	49380061394	1929	1914	1934	1914	34128
374	20250205	140800	49314488706	1915	1905	1917	1904	24132
375	20250205	140700	49268401462	1909	1908	1912	1902	30461
376	20250205	140600	49210371628	1908	1900	1914	1899	47414
377	20250205	140500	49120075100	1900	1902	1911	1899	99179
378	20250205	140400	48931333074	1904	1920	1920	1902	80370
379	20250205	140300	48777735853	1920	1920	1924	1916	30723
380	20250205	140200	48718766795	1919	1928	1929	1915	38692
381	20250205	140100	48644406606	1928	1933	1934	1928	23014
382	20250205	140000	48599958097	1933	1936	1939	1933	20049
383	20250205	135900	48561152784	1937	1935	1937	1935	11773
384	20250205	135800	48538363733	1935	1936	1937	1934	19743
385	20250205	135700	48500159869	1937	1933	1937	1933	8904
386	20250205	135600	48482930296	1933	1929	1940	1928	32879
387	20250205	135500	48419336459	1929	1920	1932	1912	74434
388	20250205	135400	48276402881	1920	1939	1940	1920	66047
389	20250205	135300	48148900659	1939	1947	1948	1937	44609
390	20250205	135200	48062258198	1947	1943	1952	1943	17071
391	20250205	135100	48029035011	1943	1963	1964	1943	79133
392	20250205	135000	47874656442	1962	1963	1970	1962	39257
393	20250205	134900	47797474771	1962	1974	1976	1959	67632
394	20250205	134800	47664316612	1971	1966	1976	1959	78640
395	20250205	134700	47509227248	1967	1952	1968	1952	34082
396	20250205	134600	47442365267	1952	1954	1954	1951	13928
397	20250205	134500	47415181427	1954	1953	1955	1952	7901
398	20250205	134400	47399753593	1953	1955	1956	1953	10722
399	20250205	134300	47378804353	1955	1956	1958	1954	14449
400	20250205	134200	47350558003	1956	1958	1960	1954	15150
401	20250205	134100	47320880602	1955	1952	1959	1952	6571
402	20250205	134000	47308029908	1952	1953	1955	1952	7297
403	20250205	133900	47293778690	1953	1951	1960	1951	16375
404	20250205	133800	47261776753	1951	1947	1952	1947	9852
405	20250205	133700	47242574665	1947	1952	1960	1947	35102
406	20250205	133600	47173984912	1952	1956	1957	1951	34974
407	20250205	133500	47105633160	1956	1950	1966	1948	26587
408	20250205	133400	47053536910	1950	1946	1950	1944	19236
409	20250205	133300	47016108683	1946	1951	1952	1943	43481
410	20250205	133200	46931508912	1951	1960	1961	1951	34748
411	20250205	133100	46863632805	1960	1964	1965	1957	18411
412	20250205	133000	46827515281	1965	1962	1968	1962	45372
413	20250205	132900	46738379108	1962	1957	1964	1955	16375
414	20250205	132800	46706302636	1957	1962	1963	1955	18654
415	20250205	132700	46669753069	1963	1955	1963	1952	21351
416	20250205	132600	46627993757	1955	1962	1962	1955	16084
417	20250205	132500	46596492108	1959	1955	1963	1950	25568
418	20250205	132400	46546480281	1956	1964	1964	1950	50530
419	20250205	132300	46447612558	1964	1970	1972	1963	60421
420	20250205	132200	46328855677	1967	1964	1977	1963	78066
421	20250205	132100	46175026413	1964	1963	1970	1962	70760
422	20250205	132000	46035824930	1962	1953	1977	1953	92323
423	20250205	131900	45854313317	1954	1946	1954	1946	12819
424	20250205	131800	45829306113	1953	1951	1953	1942	39002
425	20250205	131700	45753293596	1952	1942	1953	1941	41797
426	20250205	131600	45671816550	1941	1938	1945	1938	21518
427	20250205	131500	45630074244	1940	1935	1940	1932	14277
428	20250205	131400	45602420211	1934	1929	1934	1929	6983
429	20250205	131300	45588930258	1929	1931	1933	1928	8118
430	20250205	131200	45573257647	1933	1926	1935	1926	12643
431	20250205	131100	45548855552	1926	1921	1927	1918	11745
432	20250205	131000	45526291761	1924	1931	1931	1921	20927
433	20250205	130900	45485971232	1931	1935	1935	1929	10600
434	20250205	130800	45465501975	1936	1920	1937	1918	40119
435	20250205	130700	45388322632	1920	1917	1924	1917	27913
436	20250205	130600	45334733215	1915	1925	1928	1914	36077
437	20250205	130500	45265483463	1926	1926	1932	1925	33443
438	20250205	130400	45201038873	1929	1939	1939	1926	48711
439	20250205	130300	45106938323	1940	1942	1945	1938	30476
440	20250205	130200	45047803256	1942	1941	1947	1940	20180
441	20250205	130100	45008641121	1940	1952	1952	1940	19418
442	20250205	130000	44970914714	1948	1942	1954	1941	12689
443	20250205	125900	44946202599	1942	1954	1954	1942	37616
444	20250205	125800	44872919917	1952	1943	1960	1943	36626
445	20250205	125700	44801422296	1945	1942	1948	1941	50969
446	20250205	125600	44702425452	1941	1945	1946	1941	17484
447	20250205	125500	44668446415	1946	1946	1948	1946	11422
448	20250205	125400	44646211206	1947	1951	1952	1941	31650
449	20250205	125300	44584654120	1952	1960	1962	1950	49947
450	20250205	125200	44487031520	1962	1956	1962	1953	23888
451	20250205	125100	44440323750	1955	1966	1967	1951	48610
452	20250205	125000	44345029813	1967	1976	1980	1961	63253
453	20250205	124900	44220392317	1977	1988	1988	1977	44259
454	20250205	124800	44132698273	1980	1995	1995	1975	132018
455	20250205	124700	43870611728	1995	1975	1995	1975	180586
456	20250205	124600	43511574750	1977	1961	1985	1961	88329
457	20250205	124500	43337220868	1959	1960	1969	1959	24727
458	20250205	124400	43288725397	1961	1965	1965	1960	20142
459	20250205	124300	43249205535	1964	1969	1970	1964	40802
460	20250205	124200	43168938467	1970	1970	1970	1958	27940
461	20250205	124100	43114018312	1972	1954	1973	1950	110404
462	20250205	124000	42897362620	1955	1961	1962	1954	16221
463	20250205	123900	42865611942	1962	1958	1963	1956	69812
464	20250205	123800	42728802359	1957	1955	1959	1955	17413
465	20250205	123700	42694733491	1956	1958	1963	1947	39923
466	20250205	123600	42616625960	1956	1945	1965	1944	88687
467	20250205	123500	42443148210	1945	1939	1945	1933	27498
468	20250205	123400	42389859938	1942	1939	1948	1937	20637
469	20250205	123300	42349813229	1938	1945	1947	1937	13887
470	20250205	123200	42322843231	1944	1950	1951	1944	15166
471	20250205	123100	42293296693	1950	1952	1953	1948	43238
472	20250205	123000	42208975145	1952	1938	1953	1937	34229
473	20250205	122900	42142381353	1938	1935	1940	1933	24207
474	20250205	122800	42095505940	1937	1939	1941	1930	37757
475	20250205	122700	42022355771	1939	1945	1947	1937	63881
476	20250205	122600	41898352825	1946	1963	1963	1942	141953
477	20250205	122500	41621003265	1961	1949	1963	1945	176020
478	20250205	122400	41276909252	1949	1930	1949	1929	66248
479	20250205	122300	41148598401	1930	1923	1935	1920	66377
480	20250205	122200	41020718678	1921	1908	1923	1904	34580
481	20250205	122100	40954392209	1907	1903	1907	1902	7117
482	20250205	122000	40940843379	1902	1905	1905	1902	10786
483	20250205	121900	40920314598	1905	1908	1908	1903	7290
484	20250205	121800	40906430830	1908	1902	1908	1902	13974
485	20250205	121700	40879809901	1902	1908	1908	1902	17931
486	20250205	121600	40845663555	1909	1908	1915	1907	27627
487	20250205	121500	40792827418	1908	1899	1908	1899	16083
488	20250205	121400	40762204258	1900	1898	1900	1895	9318
489	20250205	121300	40744518048	1899	1900	1901	1898	5450
490	20250205	121200	40734165998	1900	1903	1905	1899	32663
491	20250205	121100	40672027519	1904	1908	1915	1900	48258
492	20250205	121000	40579974374	1907	1884	1908	1884	47303
493	20250205	120900	40490180419	1884	1885	1887	1884	13009
494	20250205	120800	40465654612	1886	1875	1887	1875	26327
495	20250205	120700	40416080986	1878	1875	1878	1869	35251
496	20250205	120600	40350072270	1877	1884	1884	1875	3396
497	20250205	120500	40343694388	1885	1884	1888	1875	27946
498	20250205	120400	40291133857	1884	1881	1885	1880	18910
499	20250205	120300	40255566763	1881	1882	1885	1878	8843
500	20250205	120200	40238929961	1882	1878	1884	1878	8795
501	20250205	120100	40222394305	1878	1875	1879	1874	15785
502	20250205	120000	40192782006	1874	1890	1890	1874	17204
503	20250205	115900	40160380900	1890	1893	1893	1883	7148
504	20250205	115800	40146882523	1893	1881	1897	1880	26084
505	20250205	115700	40097657351	1883	1891	1891	1860	91138
506	20250205	115600	39926623515	1891	1894	1894	1890	19864
507	20250205	115500	39889058843	1894	1898	1899	1891	24508
508	20250205	115400	39842604485	1897	1896	1897	1893	23070
509	20250205	115300	39798893441	1896	1897	1899	1896	4819
510	20250205	115200	39789751766	1899	1895	1899	1893	27393
511	20250205	115100	39737833747	1895	1900	1901	1895	16371
512	20250205	115000	39706785686	1900	1901	1905	1900	15249
513	20250205	114900	39677779938	1901	1900	1902	1894	26431
514	20250205	114800	39627648021	1900	1901	1902	1890	62922
515	20250205	114700	39508406608	1902	1917	1917	1900	154999
516	20250205	114600	39212540205	1917	1923	1923	1917	26673
517	20250205	114500	39161382245	1921	1922	1925	1920	8038
518	20250205	114400	39145936085	1922	1929	1929	1921	12695
519	20250205	114300	39121482231	1929	1923	1929	1923	20612
520	20250205	114200	39081773175	1924	1920	1925	1917	10538
521	20250205	114100	39061520429	1920	1916	1920	1916	17123
522	20250205	114000	39028687789	1916	1917	1918	1916	15347
523	20250205	113900	38999271796	1917	1918	1919	1917	4205
524	20250205	113800	38991208965	1918	1917	1919	1917	4338
525	20250205	113700	38982889800	1918	1919	1919	1916	23011
526	20250205	113600	38938791796	1917	1917	1920	1916	11383
527	20250205	113500	38916964477	1919	1920	1920	1918	4340
528	20250205	113400	38908635691	1920	1920	1920	1917	10311
529	20250205	113300	38888865324	1918	1919	1921	1918	17789
530	20250205	113200	38854731473	1919	1923	1923	1919	10706
531	20250205	113100	38834157045	1924	1922	1924	1918	3723
532	20250205	113000	38827006040	1923	1915	1923	1914	17100
533	20250205	112900	38794258473	1915	1918	1922	1914	22804
534	20250205	112800	38750547818	1918	1924	1924	1918	8784
535	20250205	112700	38733670507	1925	1928	1930	1923	16045
536	20250205	112600	38702760213	1928	1917	1929	1913	35807
537	20250205	112500	38634124919	1917	1920	1921	1917	29459
538	20250205	112400	38577623908	1920	1917	1920	1916	12074
539	20250205	112300	38554465423	1917	1924	1924	1915	72730
540	20250205	112200	38414811218	1924	1926	1929	1923	16504
541	20250205	112100	38383056992	1922	1932	1932	1922	64338
542	20250205	112000	38259164052	1931	1935	1936	1931	18500
543	20250205	111900	38223393883	1936	1946	1947	1935	22771
544	20250205	111800	38179229808	1947	1947	1948	1944	10966
545	20250205	111700	38157899546	1947	1945	1950	1943	19909
546	20250205	111600	38119132177	1945	1944	1945	1941	8149
547	20250205	111500	38103307901	1942	1948	1948	1940	18418
548	20250205	111400	38067507123	1946	1949	1949	1940	21109
549	20250205	111300	38026451047	1950	1950	1951	1945	17011
550	20250205	111200	37993290439	1950	1943	1950	1939	24054
551	20250205	111100	37946534067	1943	1948	1949	1940	29405
552	20250205	111000	37889300670	1948	1932	1954	1932	85117
553	20250205	110900	37723793238	1932	1934	1937	1932	5989
554	20250205	110800	37712206578	1934	1925	1937	1924	22754
555	20250205	110700	37668307742	1924	1926	1928	1923	16311
556	20250205	110600	37636904752	1926	1930	1930	1923	36094
557	20250205	110500	37567436850	1927	1925	1932	1924	16727
558	20250205	110400	37535219526	1926	1933	1935	1926	46022
559	20250205	110300	37446363142	1935	1939	1942	1931	52094
560	20250205	110200	37345391478	1938	1936	1939	1930	20587
561	20250205	110100	37305564360	1935	1939	1940	1931	33908
562	20250205	110000	37239899409	1937	1929	1943	1926	37307
563	20250205	105900	37167753538	1928	1925	1934	1925	25687
564	20250205	105800	37118166170	1923	1924	1932	1915	62430
565	20250205	105700	36998344135	1925	1923	1927	1921	24802
566	20250205	105600	36950644367	1927	1933	1935	1922	61641
567	20250205	105500	36831900254	1933	1932	1933	1929	14450
568	20250205	105400	36804008825	1932	1931	1943	1931	31793
569	20250205	105300	36742475470	1932	1933	1933	1929	4464
570	20250205	105200	36733851272	1933	1932	1935	1928	21663
571	20250205	105100	36692043730	1932	1933	1936	1928	26881
572	20250205	105000	36640166928	1936	1940	1941	1932	34675
573	20250205	104900	36573119328	1941	1943	1949	1932	32350
574	20250205	104800	36510335693	1942	1943	1952	1940	67758
575	20250205	104700	36378300328	1943	1929	1943	1927	35397
576	20250205	104600	36309822996	1930	1935	1935	1929	26800
577	20250205	104500	36258062708	1935	1938	1938	1933	25572
578	20250205	104400	36208581666	1938	1935	1939	1934	19797
579	20250205	104300	36170248950	1936	1936	1940	1930	15985
580	20250205	104200	36139313638	1936	1935	1936	1927	41978
581	20250205	104100	36058286421	1935	1935	1944	1927	50543
582	20250205	104000	35960319193	1934	1924	1934	1920	85198
583	20250205	103900	35796346398	1924	1929	1931	1924	49408
584	20250205	103800	35701140058	1928	1935	1936	1926	43103
585	20250205	103700	35617951215	1935	1945	1945	1931	43200
586	20250205	103600	35534203085	1945	1947	1949	1945	19990
587	20250205	103500	35495303212	1946	1942	1949	1940	35264
588	20250205	103400	35426765303	1941	1949	1950	1941	22719
589	20250205	103300	35382556253	1949	1955	1955	1946	55623
590	20250205	103200	35274087639	1955	1927	1955	1927	118426
591	20250205	103100	35043849483	1929	1938	1939	1917	170802
592	20250205	103000	34714983869	1939	1945	1945	1936	35399
593	20250205	102900	34646333119	1945	1943	1946	1935	164880
594	20250205	102800	34326565061	1945	1958	1958	1943	40915
595	20250205	102700	34246794564	1952	1956	1959	1944	162987
596	20250205	102600	33928893404	1955	1963	1963	1955	29340
597	20250205	102500	33871471898	1961	1956	1964	1955	35238
598	20250205	102400	33802413342	1956	1960	1966	1955	48667
599	20250205	102300	33707072197	1958	1965	1965	1952	58824
600	20250205	102200	33591812388	1965	1971	1971	1962	28422
601	20250205	102100	33535941197	1971	1952	1977	1952	82716
602	20250205	102000	33373850349	1952	1966	1966	1951	142161
603	20250205	101900	33095614742	1966	1980	1982	1963	106412
604	20250205	101800	32885629364	1980	1983	1984	1980	23165
605	20250205	101700	32839733581	1984	1979	1987	1979	24681
606	20250205	101600	32790749705	1982	1974	1988	1972	41297
607	20250205	101500	32708963969	1973	1978	1978	1966	72070
608	20250205	101400	32566908553	1978	1985	1985	1976	34504
609	20250205	101300	32498594315	1985	1983	1985	1980	50804
610	20250205	101200	32397928332	1984	1982	1985	1978	41036
611	20250205	101100	32316587940	1984	1977	1985	1975	46005
612	20250205	101000	32225646113	1978	1989	1991	1977	61918
613	20250205	100900	32102755520	1988	1986	1993	1985	98391
614	20250205	100800	31906924080	1987	1974	1988	1974	131295
615	20250205	100700	31646573372	1975	1967	1975	1960	141384
616	20250205	100600	31368673776	1967	1983	1985	1964	130262
617	20250205	100500	31111749098	1983	1991	1991	1982	67722
618	20250205	100400	30977245824	1991	1983	1993	1979	41447
619	20250205	100300	30894937718	1991	1970	1992	1969	134474
620	20250205	100200	30628368220	1970	1998	1998	1960	422460
621	20250205	100100	29791982828	1998	1998	2000	1996	64823
622	20250205	100000	29662499337	1998	1996	2010	1996	176213
623	20250205	095900	29309422685	1996	1991	2000	1990	81450
624	20250205	095800	29146971942	1991	1994	2000	1990	151249
625	20250205	095700	28845249142	1994	2000	2005	1986	255804
626	20250205	095600	28334810261	1999	2010	2020	1996	357085
627	20250205	095500	27618848668	2015	2040	2055	2010	293960
628	20250205	095400	27022755053	2040	2040	2105	2025	2714358
629	20250205	095300	21364679658	2040	2040	2050	2000	500342
630	20250205	095200	20350131728	2030	2030	2030	2030	0
631	20250205	095100	20350131728	2030	2010	2030	1999	249996
632	20250205	095000	19846417661	2000	1972	2025	1965	615734
633	20250205	094900	18611780304	1971	1976	2015	1944	930904
634	20250205	094800	16763789886	1976	1880	1998	1880	1265215
635	20250205	094700	14303919671	1882	1888	1895	1880	126844
636	20250205	094600	14064570086	1885	1876	1889	1861	69500
637	20250205	094500	13934015446	1878	1885	1899	1875	206675
638	20250205	094400	13543438950	1886	1855	1886	1851	108466
639	20250205	094300	13341016459	1847	1844	1860	1842	63725
640	20250205	094200	13223229980	1847	1850	1856	1840	57202
641	20250205	094100	13117482561	1854	1840	1856	1838	44279
642	20250205	094000	13035728688	1840	1860	1860	1831	175590
643	20250205	093900	12711722073	1860	1873	1874	1850	157675
644	20250205	093800	12418731445	1873	1855	1899	1849	198267
645	20250205	093700	12047415834	1855	1857	1864	1855	50435
646	20250205	093600	11953683365	1857	1858	1867	1854	93472
647	20250205	093500	11779608689	1858	1856	1872	1846	153047
648	20250205	093400	11494979098	1855	1895	1901	1835	337286
649	20250205	093300	10863954055	1893	1878	1935	1874	672016
650	20250205	093200	9581149787	1878	1876	1890	1871	207273
651	20250205	093100	9191794167	1878	1872	1905	1855	340684
652	20250205	093000	8549544660	1875	1837	1875	1836	265007
653	20250205	092900	8056922747	1837	1811	1850	1807	182326
654	20250205	092800	7723164356	1811	1838	1844	1804	304477
655	20250205	092700	7168511857	1837	1866	1870	1822	276198
656	20250205	092600	6659351675	1866	1885	1895	1855	292313
657	20250205	092500	6112470572	1877	1831	1915	1827	769831
658	20250205	092400	4665183104	1830	1849	1870	1811	873616
659	20250205	092300	3051787201	1805	1805	1805	1805	0
660	20250205	092200	3051787201	1805	1793	1805	1783	160759
661	20250205	092100	2762919306	1800	1721	1800	1719	630068
662	20250205	092000	1649237454	1721	1695	1726	1692	130592
663	20250205	091900	1426064434	1700	1719	1734	1692	223929
664	20250205	091800	1041653630	1724	1649	1724	1649	222782
665	20250205	091700	666712299	1649	1633	1649	1631	28367
666	20250205	091600	620139420	1633	1623	1635	1623	13619
667	20250205	091500	597963597	1623	1621	1623	1617	6343
668	20250205	091400	587696098	1621	1622	1628	1620	4815
669	20250205	091300	579885217	1627	1627	1627	1623	4295
670	20250205	091200	572900506	1629	1616	1630	1616	18594
671	20250205	091100	542744562	1616	1612	1618	1612	2282
672	20250205	091000	539059761	1618	1620	1620	1612	8716
673	20250205	090900	525001480	1623	1615	1623	1612	10551
674	20250205	090800	507946764	1615	1615	1624	1601	14160
675	20250205	090700	485141562	1615	1625	1631	1615	19065
676	20250205	090600	454222787	1626	1608	1628	1603	9468
677	20250205	090500	438924413	1607	1593	1610	1587	47503
678	20250205	090400	363095776	1592	1607	1609	1592	53025
679	20250205	090300	278242375	1604	1624	1627	1604	45010
680	20250205	090200	205454825	1622	1636	1636	1621	11192
681	20250205	090100	187267932	1636	1635	1641	1620	62164
682	20250205	090000	86158941	1626	1641	1645	1625	51800