KissMeData/382480/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	213100	45290431	1967	1967	1967	1967	646
3	20250205	213000	45290431	1967	1967	1967	1967	0
4	20250205	212900	45290431	1967	1967	1967	1967	0
5	20250205	212800	45290431	1967	1967	1967	1967	0
6	20250205	212700	45290431	1967	1967	1967	1967	0
7	20250205	212600	45290431	1967	1967	1967	1967	0
8	20250205	212500	45290431	1967	1967	1967	1967	0
9	20250205	212400	45290431	1967	1967	1967	1967	0
10	20250205	212300	45290431	1967	1967	1967	1967	0
11	20250205	212200	45290431	1967	1967	1967	1967	0
12	20250205	212100	45290431	1967	1967	1967	1967	0
13	20250205	212000	45290431	1967	1967	1967	1967	0
14	20250205	211900	45290431	1967	1967	1967	1967	0
15	20250205	211800	45290431	1967	1967	1967	1967	0
16	20250205	211700	45290431	1967	1967	1967	1967	0
17	20250205	211600	45290431	1967	1967	1967	1967	0
18	20250205	211500	45290431	1967	1967	1967	1967	0
19	20250205	211400	45290431	1967	1967	1967	1967	0
20	20250205	211300	45290431	1967	1967	1967	1967	0
21	20250205	211200	45290431	1967	1967	1967	1967	0
22	20250205	211100	45290431	1967	1967	1967	1967	0
23	20250205	211000	45290431	1967	1967	1967	1967	0
24	20250205	210900	45290431	1967	1967	1967	1967	0
25	20250205	210800	45290431	1967	1967	1967	1967	0
26	20250205	210700	45290431	1967	1967	1967	1967	0
27	20250205	210600	45290431	1967	1967	1967	1967	0
28	20250205	210500	45290431	1967	1967	1967	1967	0
29	20250205	210400	45290431	1967	1967	1967	1967	0
30	20250205	210300	45290431	1967	1967	1967	1967	0
31	20250205	210200	45290431	1967	1967	1967	1967	0
32	20250205	210100	45290431	1967	1967	1967	1967	646
33	20250205	210000	45290431	1967	1967	1967	1967	0
34	20250205	205900	45290431	1967	1967	1967	1967	0
35	20250205	205800	45290431	1967	1967	1967	1967	0
36	20250205	205700	45290431	1967	1967	1967	1967	0
37	20250205	205600	45290431	1967	1967	1967	1967	0
38	20250205	205500	45290431	1967	1967	1967	1967	0
39	20250205	205400	45290431	1967	1967	1967	1967	0
40	20250205	205300	45290431	1967	1967	1967	1967	0
41	20250205	205200	45290431	1967	1967	1967	1967	0
42	20250205	205100	45290431	1967	1967	1967	1967	0
43	20250205	205000	45290431	1967	1967	1967	1967	0
44	20250205	204900	45290431	1967	1967	1967	1967	0
45	20250205	204800	45290431	1967	1967	1967	1967	0
46	20250205	204700	45290431	1967	1967	1967	1967	0
47	20250205	204600	45290431	1967	1967	1967	1967	0
48	20250205	204500	45290431	1967	1967	1967	1967	0
49	20250205	204400	45290431	1967	1967	1967	1967	0
50	20250205	204300	45290431	1967	1967	1967	1967	0
51	20250205	204200	45290431	1967	1967	1967	1967	0
52	20250205	204100	45290431	1967	1967	1967	1967	0
53	20250205	204000	45290431	1967	1967	1967	1967	0
54	20250205	203900	45290431	1967	1967	1967	1967	0
55	20250205	203800	45290431	1967	1967	1967	1967	0
56	20250205	203700	45290431	1967	1967	1967	1967	0
57	20250205	203600	45290431	1967	1967	1967	1967	0
58	20250205	203500	45290431	1967	1967	1967	1967	0
59	20250205	203400	45290431	1967	1967	1967	1967	0
60	20250205	203300	45290431	1967	1967	1967	1967	0
61	20250205	203200	45290431	1967	1967	1967	1967	0
62	20250205	203100	45290431	1967	1967	1967	1967	646
63	20250205	203000	45290431	1967	1967	1967	1967	0
64	20250205	202900	45290431	1967	1967	1967	1967	0
65	20250205	202800	45290431	1967	1967	1967	1967	0
66	20250205	202700	45290431	1967	1967	1967	1967	0
67	20250205	202600	45290431	1967	1967	1967	1967	0
68	20250205	202500	45290431	1967	1967	1967	1967	0
69	20250205	202400	45290431	1967	1967	1967	1967	0
70	20250205	202300	45290431	1967	1967	1967	1967	0
71	20250205	202200	45290431	1967	1967	1967	1967	0
72	20250205	202100	45290431	1967	1967	1967	1967	0
73	20250205	202000	45290431	1967	1967	1967	1967	0
74	20250205	201900	45290431	1967	1967	1967	1967	0
75	20250205	201800	45290431	1967	1967	1967	1967	0
76	20250205	201700	45290431	1967	1967	1967	1967	0
77	20250205	201600	45290431	1967	1967	1967	1967	0
78	20250205	201500	45290431	1967	1967	1967	1967	0
79	20250205	201400	45290431	1967	1967	1967	1967	0
80	20250205	201300	45290431	1967	1967	1967	1967	0
81	20250205	201200	45290431	1967	1967	1967	1967	0
82	20250205	201100	45290431	1967	1967	1967	1967	0
83	20250205	201000	45290431	1967	1967	1967	1967	0
84	20250205	200900	45290431	1967	1967	1967	1967	0
85	20250205	200800	45290431	1967	1967	1967	1967	0
86	20250205	200700	45290431	1967	1967	1967	1967	0
87	20250205	200600	45290431	1967	1967	1967	1967	0
88	20250205	200500	45290431	1967	1967	1967	1967	0
89	20250205	200400	45290431	1967	1967	1967	1967	0
90	20250205	200300	45290431	1967	1967	1967	1967	0
91	20250205	200200	45290431	1967	1967	1967	1967	0
92	20250205	200100	45290431	1967	1967	1967	1967	646
93	20250205	200000	45290431	1967	1967	1967	1967	0
94	20250205	195900	45290431	1967	1967	1967	1967	0
95	20250205	195800	45290431	1967	1967	1967	1967	0
96	20250205	195700	45290431	1967	1967	1967	1967	0
97	20250205	195600	45290431	1967	1967	1967	1967	0
98	20250205	195500	45290431	1967	1967	1967	1967	0
99	20250205	195400	45290431	1967	1967	1967	1967	0
100	20250205	195300	45290431	1967	1967	1967	1967	0
101	20250205	195200	45290431	1967	1967	1967	1967	0
102	20250205	195100	45290431	1967	1967	1967	1967	0
103	20250205	195000	45290431	1967	1967	1967	1967	0
104	20250205	194900	45290431	1967	1967	1967	1967	0
105	20250205	194800	45290431	1967	1967	1967	1967	0
106	20250205	194700	45290431	1967	1967	1967	1967	0
107	20250205	194600	45290431	1967	1967	1967	1967	0
108	20250205	194500	45290431	1967	1967	1967	1967	0
109	20250205	194400	45290431	1967	1967	1967	1967	0
110	20250205	194300	45290431	1967	1967	1967	1967	0
111	20250205	194200	45290431	1967	1967	1967	1967	0
112	20250205	194100	45290431	1967	1967	1967	1967	0
113	20250205	194000	45290431	1967	1967	1967	1967	0
114	20250205	193900	45290431	1967	1967	1967	1967	0
115	20250205	193800	45290431	1967	1967	1967	1967	0
116	20250205	193700	45290431	1967	1967	1967	1967	0
117	20250205	193600	45290431	1967	1967	1967	1967	0
118	20250205	193500	45290431	1967	1967	1967	1967	0
119	20250205	193400	45290431	1967	1967	1967	1967	0
120	20250205	193300	45290431	1967	1967	1967	1967	0
121	20250205	193200	45290431	1967	1967	1967	1967	0
122	20250205	193100	45290431	1967	1967	1967	1967	646
123	20250205	193000	45290431	1967	1967	1967	1967	0
124	20250205	192900	45290431	1967	1967	1967	1967	0
125	20250205	192800	45290431	1967	1967	1967	1967	0
126	20250205	192700	45290431	1967	1967	1967	1967	0
127	20250205	192600	45290431	1967	1967	1967	1967	0
128	20250205	192500	45290431	1967	1967	1967	1967	0
129	20250205	192400	45290431	1967	1967	1967	1967	0
130	20250205	192300	45290431	1967	1967	1967	1967	0
131	20250205	192200	45290431	1967	1967	1967	1967	0
132	20250205	192100	45290431	1967	1967	1967	1967	0
133	20250205	192000	45290431	1967	1967	1967	1967	0
134	20250205	191900	45290431	1967	1967	1967	1967	0
135	20250205	191800	45290431	1967	1967	1967	1967	0
136	20250205	191700	45290431	1967	1967	1967	1967	0
137	20250205	191600	45290431	1967	1967	1967	1967	0
138	20250205	191500	45290431	1967	1967	1967	1967	0
139	20250205	191400	45290431	1967	1967	1967	1967	0
140	20250205	191300	45290431	1967	1967	1967	1967	0
141	20250205	191200	45290431	1967	1967	1967	1967	0
142	20250205	191100	45290431	1967	1967	1967	1967	0
143	20250205	191000	45290431	1967	1967	1967	1967	0
144	20250205	190900	45290431	1967	1967	1967	1967	0
145	20250205	190800	45290431	1967	1967	1967	1967	0
146	20250205	190700	45290431	1967	1967	1967	1967	0
147	20250205	190600	45290431	1967	1967	1967	1967	0
148	20250205	190500	45290431	1967	1967	1967	1967	0
149	20250205	190400	45290431	1967	1967	1967	1967	0
150	20250205	190300	45290431	1967	1967	1967	1967	0
151	20250205	190200	45290431	1967	1967	1967	1967	0
152	20250205	190100	45290431	1967	1967	1967	1967	646
153	20250205	190000	45290431	1967	1967	1967	1967	0
154	20250205	185900	45290431	1967	1967	1967	1967	0
155	20250205	185800	45290431	1967	1967	1967	1967	0
156	20250205	185700	45290431	1967	1967	1967	1967	0
157	20250205	185600	45290431	1967	1967	1967	1967	0
158	20250205	185500	45290431	1967	1967	1967	1967	0
159	20250205	185400	45290431	1967	1967	1967	1967	0
160	20250205	185300	45290431	1967	1967	1967	1967	0
161	20250205	185200	45290431	1967	1967	1967	1967	0
162	20250205	185100	45290431	1967	1967	1967	1967	0
163	20250205	185000	45290431	1967	1967	1967	1967	0
164	20250205	184900	45290431	1967	1967	1967	1967	0
165	20250205	184800	45290431	1967	1967	1967	1967	0
166	20250205	184700	45290431	1967	1967	1967	1967	0
167	20250205	184600	45290431	1967	1967	1967	1967	0
168	20250205	184500	45290431	1967	1967	1967	1967	0
169	20250205	184400	45290431	1967	1967	1967	1967	0
170	20250205	184300	45290431	1967	1967	1967	1967	0
171	20250205	184200	45290431	1967	1967	1967	1967	0
172	20250205	184100	45290431	1967	1967	1967	1967	0
173	20250205	184000	45290431	1967	1967	1967	1967	0
174	20250205	183900	45290431	1967	1967	1967	1967	0
175	20250205	183800	45290431	1967	1967	1967	1967	0
176	20250205	183700	45290431	1967	1967	1967	1967	0
177	20250205	183600	45290431	1967	1967	1967	1967	0
178	20250205	183500	45290431	1967	1967	1967	1967	0
179	20250205	183400	45290431	1967	1967	1967	1967	0
180	20250205	183300	45290431	1967	1967	1967	1967	0
181	20250205	183200	45290431	1967	1967	1967	1967	0
182	20250205	183100	45290431	1967	1967	1967	1967	646
183	20250205	183000	45290431	1967	1967	1967	1967	0
184	20250205	182900	45290431	1967	1967	1967	1967	0
185	20250205	182800	45290431	1967	1967	1967	1967	0
186	20250205	182700	45290431	1967	1967	1967	1967	0
187	20250205	182600	45290431	1967	1967	1967	1967	0
188	20250205	182500	45290431	1967	1967	1967	1967	0
189	20250205	182400	45290431	1967	1967	1967	1967	0
190	20250205	182300	45290431	1967	1967	1967	1967	0
191	20250205	182200	45290431	1967	1967	1967	1967	0
192	20250205	182100	45290431	1967	1967	1967	1967	0
193	20250205	182000	45290431	1967	1967	1967	1967	0
194	20250205	181900	45290431	1967	1967	1967	1967	0
195	20250205	181800	45290431	1967	1967	1967	1967	0
196	20250205	181700	45290431	1967	1967	1967	1967	0
197	20250205	181600	45290431	1967	1967	1967	1967	0
198	20250205	181500	45290431	1967	1967	1967	1967	0
199	20250205	181400	45290431	1967	1967	1967	1967	0
200	20250205	181300	45290431	1967	1967	1967	1967	0
201	20250205	181200	45290431	1967	1967	1967	1967	0
202	20250205	181100	45290431	1967	1967	1967	1967	0
203	20250205	181000	45290431	1967	1967	1967	1967	0
204	20250205	180900	45290431	1967	1967	1967	1967	0
205	20250205	180800	45290431	1967	1967	1967	1967	0
206	20250205	180700	45290431	1967	1967	1967	1967	0
207	20250205	180600	45290431	1967	1967	1967	1967	0
208	20250205	180500	45290431	1967	1967	1967	1967	0
209	20250205	180400	45290431	1967	1967	1967	1967	0
210	20250205	180300	45290431	1967	1967	1967	1967	0
211	20250205	180200	45290431	1967	1967	1967	1967	0
212	20250205	180100	45290431	1967	1967	1967	1967	646
213	20250205	180000	45290431	1967	1967	1967	1967	0
214	20250205	175900	45290431	1967	1967	1967	1967	0
215	20250205	175800	45290431	1967	1967	1967	1967	0
216	20250205	175700	45290431	1967	1967	1967	1967	0
217	20250205	175600	45290431	1967	1967	1967	1967	0
218	20250205	175500	45290431	1967	1967	1967	1967	0
219	20250205	175400	45290431	1967	1967	1967	1967	0
220	20250205	175300	45290431	1967	1967	1967	1967	0
221	20250205	175200	45290431	1967	1967	1967	1967	0
222	20250205	175100	45290431	1967	1967	1967	1967	0
223	20250205	175000	45290431	1967	1967	1967	1967	0
224	20250205	174900	45290431	1967	1967	1967	1967	0
225	20250205	174800	45290431	1967	1967	1967	1967	0
226	20250205	174700	45290431	1967	1967	1967	1967	0
227	20250205	174600	45290431	1967	1967	1967	1967	0
228	20250205	174500	45290431	1967	1967	1967	1967	0
229	20250205	174400	45290431	1967	1967	1967	1967	0
230	20250205	174300	45290431	1967	1967	1967	1967	0
231	20250205	174200	45290431	1967	1967	1967	1967	0
232	20250205	174100	45290431	1967	1967	1967	1967	0
233	20250205	174000	45290431	1967	1967	1967	1967	0
234	20250205	173900	45290431	1967	1967	1967	1967	0
235	20250205	173800	45290431	1967	1967	1967	1967	0
236	20250205	173700	45290431	1967	1967	1967	1967	0
237	20250205	173600	45290431	1967	1967	1967	1967	0
238	20250205	173500	45290431	1967	1967	1967	1967	0
239	20250205	173400	45290431	1967	1967	1967	1967	0
240	20250205	173300	45290431	1967	1967	1967	1967	0
241	20250205	173200	45290431	1967	1967	1967	1967	0
242	20250205	173100	45290431	1967	1967	1967	1967	646
243	20250205	173000	45290431	1967	1967	1967	1967	0
244	20250205	172900	45290431	1967	1967	1967	1967	0
245	20250205	172800	45290431	1967	1967	1967	1967	0
246	20250205	172700	45290431	1967	1967	1967	1967	0
247	20250205	172600	45290431	1967	1967	1967	1967	0
248	20250205	172500	45290431	1967	1967	1967	1967	0
249	20250205	172400	45290431	1967	1967	1967	1967	0
250	20250205	172300	45290431	1967	1967	1967	1967	0
251	20250205	172200	45290431	1967	1967	1967	1967	0
252	20250205	172100	45290431	1967	1967	1967	1967	0
253	20250205	172000	45290431	1967	1967	1967	1967	0
254	20250205	171900	45290431	1967	1967	1967	1967	0
255	20250205	171800	45290431	1967	1967	1967	1967	0
256	20250205	171700	45290431	1967	1967	1967	1967	0
257	20250205	171600	45290431	1967	1967	1967	1967	0
258	20250205	171500	45290431	1967	1967	1967	1967	0
259	20250205	171400	45290431	1967	1967	1967	1967	0
260	20250205	171300	45290431	1967	1967	1967	1967	0
261	20250205	171200	45290431	1967	1967	1967	1967	0
262	20250205	171100	45290431	1967	1967	1967	1967	0
263	20250205	171000	45290431	1967	1967	1967	1967	0
264	20250205	170900	45290431	1967	1967	1967	1967	0
265	20250205	170800	45290431	1967	1967	1967	1967	0
266	20250205	170700	45290431	1967	1967	1967	1967	0
267	20250205	170600	45290431	1967	1967	1967	1967	0
268	20250205	170500	45290431	1967	1967	1967	1967	0
269	20250205	170400	45290431	1967	1967	1967	1967	0
270	20250205	170300	45290431	1967	1967	1967	1967	0
271	20250205	170200	45290431	1967	1967	1967	1967	0
272	20250205	170100	45290431	1967	1967	1967	1967	646
273	20250205	170000	45290431	1967	1967	1967	1967	0
274	20250205	165900	45290431	1967	1967	1967	1967	0
275	20250205	165800	45290431	1967	1967	1967	1967	0
276	20250205	165700	45290431	1967	1967	1967	1967	0
277	20250205	165600	45290431	1967	1967	1967	1967	0
278	20250205	165500	45290431	1967	1967	1967	1967	0
279	20250205	165400	45290431	1967	1967	1967	1967	0
280	20250205	165300	45290431	1967	1967	1967	1967	0
281	20250205	165200	45290431	1967	1967	1967	1967	0
282	20250205	165100	45290431	1967	1967	1967	1967	0
283	20250205	165000	45290431	1967	1967	1967	1967	0
284	20250205	164900	45290431	1967	1967	1967	1967	0
285	20250205	164800	45290431	1967	1967	1967	1967	0
286	20250205	164700	45290431	1967	1967	1967	1967	0
287	20250205	164600	45290431	1967	1967	1967	1967	0
288	20250205	164500	45290431	1967	1967	1967	1967	0
289	20250205	164400	45290431	1967	1967	1967	1967	0
290	20250205	164300	45290431	1967	1967	1967	1967	0
291	20250205	164200	45290431	1967	1967	1967	1967	0
292	20250205	164100	45290431	1967	1967	1967	1967	0
293	20250205	164000	45290431	1967	1967	1967	1967	0
294	20250205	163900	45290431	1967	1967	1967	1967	0
295	20250205	163800	45290431	1967	1967	1967	1967	0
296	20250205	163700	45290431	1967	1967	1967	1967	0
297	20250205	163600	45290431	1967	1967	1967	1967	0
298	20250205	163500	45290431	1967	1967	1967	1967	0
299	20250205	163400	45290431	1967	1967	1967	1967	0
300	20250205	163300	45290431	1967	1967	1967	1967	0
301	20250205	163200	45290431	1967	1967	1967	1967	0
302	20250205	163100	45290431	1967	1967	1967	1967	646
303	20250205	163000	45290431	1967	1967	1967	1967	0
304	20250205	162900	45290431	1967	1967	1967	1967	0
305	20250205	162800	45290431	1967	1967	1967	1967	0
306	20250205	162700	45290431	1967	1967	1967	1967	0
307	20250205	162600	45290431	1967	1967	1967	1967	0
308	20250205	162500	45290431	1967	1967	1967	1967	0
309	20250205	162400	45290431	1967	1967	1967	1967	0
310	20250205	162300	45290431	1967	1967	1967	1967	0
311	20250205	162200	45290431	1967	1967	1967	1967	0
312	20250205	162100	45290431	1967	1967	1967	1967	0
313	20250205	162000	45290431	1967	1967	1967	1967	0
314	20250205	161900	45290431	1967	1967	1967	1967	0
315	20250205	161800	45290431	1967	1967	1967	1967	0
316	20250205	161700	45290431	1967	1967	1967	1967	0
317	20250205	161600	45290431	1967	1967	1967	1967	0
318	20250205	161500	45290431	1967	1967	1967	1967	0
319	20250205	161400	45290431	1967	1967	1967	1967	0
320	20250205	161300	45290431	1967	1967	1967	1967	0
321	20250205	161200	45290431	1967	1967	1967	1967	0
322	20250205	161100	45290431	1967	1967	1967	1967	0
323	20250205	161000	45290431	1967	1967	1967	1967	0
324	20250205	160900	45290431	1967	1967	1967	1967	0
325	20250205	160800	45290431	1967	1967	1967	1967	0
326	20250205	160700	45290431	1967	1967	1967	1967	0
327	20250205	160600	45290431	1967	1967	1967	1967	0
328	20250205	160500	45290431	1967	1967	1967	1967	0
329	20250205	160400	45290431	1967	1967	1967	1967	0
330	20250205	160300	45290431	1967	1967	1967	1967	0
331	20250205	160200	45290431	1967	1967	1967	1967	0
332	20250205	160100	45290431	1967	1967	1967	1967	646
333	20250205	160000	45290431	1967	1967	1967	1967	0
334	20250205	155900	45290431	1967	1967	1967	1967	0
335	20250205	155800	45290431	1967	1967	1967	1967	0
336	20250205	155700	45290431	1967	1967	1967	1967	0
337	20250205	155600	45290431	1967	1967	1967	1967	0
338	20250205	155500	45290431	1967	1967	1967	1967	0
339	20250205	155400	45290431	1967	1967	1967	1967	0
340	20250205	155300	45290431	1967	1967	1967	1967	0
341	20250205	155200	45290431	1967	1967	1967	1967	0
342	20250205	155100	45290431	1967	1967	1967	1967	0
343	20250205	155000	45290431	1967	1967	1967	1967	0
344	20250205	154900	45290431	1967	1967	1967	1967	0
345	20250205	154800	45290431	1967	1967	1967	1967	0
346	20250205	154700	45290431	1967	1967	1967	1967	0
347	20250205	154600	45290431	1967	1967	1967	1967	0
348	20250205	154500	45290431	1967	1967	1967	1967	0
349	20250205	154400	45290431	1967	1967	1967	1967	0
350	20250205	154300	45290431	1967	1967	1967	1967	0
351	20250205	154200	45290431	1967	1967	1967	1967	0
352	20250205	154100	45290431	1967	1967	1967	1967	0
353	20250205	154000	45290431	1967	1967	1967	1967	0
354	20250205	153900	45290431	1967	1967	1967	1967	0
355	20250205	153800	45290431	1967	1967	1967	1967	0
356	20250205	153700	45290431	1967	1967	1967	1967	0
357	20250205	153600	45290431	1967	1967	1967	1967	0
358	20250205	153500	45290431	1967	1967	1967	1967	0
359	20250205	153400	45290431	1967	1967	1967	1967	0
360	20250205	153300	45290431	1967	1967	1967	1967	0
361	20250205	153200	45290431	1967	1967	1967	1967	0
362	20250205	153100	45290431	1967	1967	1967	1967	646
363	20250205	153000	45290431	1967	1967	1967	1967	646
364	20250205	152900	44019749	1967	1967	1967	1967	0
365	20250205	152800	44019749	1967	1967	1967	1967	0
366	20250205	152700	44019749	1967	1967	1967	1967	0
367	20250205	152600	44019749	1967	1967	1967	1967	0
368	20250205	152500	44019749	1967	1967	1967	1967	0
369	20250205	152400	44019749	1967	1967	1967	1967	0
370	20250205	152300	44019749	1967	1967	1967	1967	0
371	20250205	152200	44019749	1967	1967	1967	1967	0
372	20250205	152100	44019749	1967	1967	1967	1967	0
373	20250205	152000	44019749	1967	1967	1967	1967	0
374	20250205	151900	44019749	1967	1965	1967	1965	22
375	20250205	151800	43976495	1965	1965	1965	1965	0
376	20250205	151700	43976495	1965	1965	1965	1965	3
377	20250205	151600	43970600	1965	1965	1965	1965	0
378	20250205	151500	43970600	1965	1958	1965	1958	293
379	20250205	151400	43396836	1965	1958	1965	1958	413
380	20250205	151300	42585298	1958	1958	1958	1958	0
381	20250205	151200	42585298	1958	1965	1965	1958	766
382	20250205	151100	41081508	1966	1966	1966	1966	0
383	20250205	151000	41081508	1966	1966	1966	1966	0
384	20250205	150900	41081508	1966	1966	1966	1966	0
385	20250205	150800	41081508	1966	1966	1966	1966	0
386	20250205	150700	41081508	1966	1966	1966	1966	0
387	20250205	150600	41081508	1966	1966	1966	1966	0
388	20250205	150500	41081508	1966	1966	1966	1966	1
389	20250205	150400	41079542	1966	1966	1966	1966	0
390	20250205	150300	41079542	1966	1966	1966	1966	1
391	20250205	150200	41077576	1965	1965	1965	1965	0
392	20250205	150100	41077576	1965	1965	1965	1965	0
393	20250205	150000	41077576	1965	1965	1965	1965	3
394	20250205	145900	41071681	1965	1965	1965	1965	2
395	20250205	145800	41067751	1965	1965	1965	1965	0
396	20250205	145700	41067751	1965	1965	1965	1965	253
397	20250205	145600	40570606	1965	1965	1965	1965	0
398	20250205	145500	40570606	1965	1965	1965	1965	15
399	20250205	145400	40541131	1965	1965	1965	1965	0
400	20250205	145300	40541131	1965	1965	1965	1965	0
401	20250205	145200	40541131	1965	1965	1965	1965	0
402	20250205	145100	40541131	1965	1965	1965	1965	0
403	20250205	145000	40541131	1965	1965	1965	1965	0
404	20250205	144900	40541131	1965	1965	1965	1965	0
405	20250205	144800	40541131	1965	1965	1965	1965	0
406	20250205	144700	40541131	1965	1965	1965	1965	11
407	20250205	144600	40519516	1965	1965	1965	1965	0
408	20250205	144500	40519516	1965	1965	1965	1965	0
409	20250205	144400	40519516	1965	1965	1965	1965	0
410	20250205	144300	40519516	1965	1965	1965	1965	145
411	20250205	144200	40234591	1967	1967	1967	1967	0
412	20250205	144100	40234591	1967	1967	1967	1967	1
413	20250205	144000	40232624	1965	1965	1965	1965	364
414	20250205	143900	39517364	1959	1959	1959	1959	0
415	20250205	143800	39517364	1959	1959	1959	1959	0
416	20250205	143700	39517364	1959	1959	1959	1959	0
417	20250205	143600	39517364	1959	1959	1959	1959	1
418	20250205	143500	39515405	1959	1959	1959	1959	0
419	20250205	143400	39515405	1959	1959	1959	1959	0
420	20250205	143300	39515405	1959	1959	1959	1959	0
421	20250205	143200	39515405	1959	1959	1959	1959	0
422	20250205	143100	39515405	1959	1959	1959	1959	1
423	20250205	143000	39513446	1965	1965	1965	1965	253
424	20250205	142900	39016301	1965	1965	1965	1965	0
425	20250205	142800	39016301	1965	1965	1965	1965	2
426	20250205	142700	39012371	1965	1965	1965	1965	1
427	20250205	142600	39010406	1958	1958	1958	1958	0
428	20250205	142500	39010406	1958	1958	1958	1958	0
429	20250205	142400	39010406	1958	1958	1958	1958	0
430	20250205	142300	39010406	1958	1958	1958	1958	63
431	20250205	142200	38887052	1958	1958	1958	1958	0
432	20250205	142100	38887052	1958	1958	1958	1958	0
433	20250205	142000	38887052	1958	1958	1958	1958	0
434	20250205	141900	38887052	1958	1958	1958	1958	0
435	20250205	141800	38887052	1958	1959	1959	1958	10
436	20250205	141700	38867470	1965	1965	1965	1965	0
437	20250205	141600	38867470	1965	1965	1965	1965	0
438	20250205	141500	38867470	1965	1965	1965	1965	1
439	20250205	141400	38865505	1965	1965	1965	1965	0
440	20250205	141300	38865505	1965	1965	1965	1965	379
441	20250205	141200	38120770	1965	1965	1965	1965	0
442	20250205	141100	38120770	1965	1965	1965	1965	0
443	20250205	141000	38120770	1965	1965	1965	1965	121
444	20250205	140900	37883005	1960	1960	1960	1960	0
445	20250205	140800	37883005	1960	1960	1960	1960	0
446	20250205	140700	37883005	1960	1960	1960	1960	0
447	20250205	140600	37883005	1960	1960	1960	1960	0
448	20250205	140500	37883005	1960	1960	1960	1960	120
449	20250205	140400	37647805	1960	1960	1960	1960	0
450	20250205	140300	37647805	1960	1960	1960	1960	0
451	20250205	140200	37647805	1960	1960	1960	1960	195
452	20250205	140100	37265605	1960	1960	1960	1960	0
453	20250205	140000	37265605	1960	1965	1965	1960	39
454	20250205	135900	37189120	1963	1963	1963	1963	0
455	20250205	135800	37189120	1963	1963	1963	1963	116
456	20250205	135700	36961412	1964	1964	1964	1964	3
457	20250205	135600	36955520	1964	1964	1964	1964	0
458	20250205	135500	36955520	1964	1964	1964	1964	0
459	20250205	135400	36955520	1964	1964	1964	1964	0
460	20250205	135300	36955520	1964	1964	1964	1964	0
461	20250205	135200	36955520	1964	1964	1964	1964	0
462	20250205	135100	36955520	1964	1964	1964	1964	0
463	20250205	135000	36955520	1964	1964	1964	1964	0
464	20250205	134900	36955520	1964	1964	1964	1964	0
465	20250205	134800	36955520	1964	1964	1964	1964	0
466	20250205	134700	36955520	1964	1964	1964	1964	0
467	20250205	134600	36955520	1964	1964	1964	1964	0
468	20250205	134500	36955520	1964	1964	1964	1964	0
469	20250205	134400	36955520	1964	1964	1964	1964	30
470	20250205	134300	36896600	1964	1964	1964	1964	17
471	20250205	134200	36863212	1964	1964	1964	1964	0
472	20250205	134100	36863212	1964	1964	1964	1964	0
473	20250205	134000	36863212	1964	1964	1964	1964	20
474	20250205	133900	36823932	1964	1964	1964	1964	0
475	20250205	133800	36823932	1964	1964	1964	1964	0
476	20250205	133700	36823932	1964	1964	1964	1964	0
477	20250205	133600	36823932	1964	1964	1964	1964	0
478	20250205	133500	36823932	1964	1964	1964	1964	0
479	20250205	133400	36823932	1964	1964	1964	1964	0
480	20250205	133300	36823932	1964	1964	1964	1964	0
481	20250205	133200	36823932	1964	1964	1964	1964	0
482	20250205	133100	36823932	1964	1964	1964	1964	26
483	20250205	133000	36772868	1963	1963	1963	1963	0
484	20250205	132900	36772868	1963	1963	1963	1963	0
485	20250205	132800	36772868	1963	1963	1963	1963	0
486	20250205	132700	36772868	1963	1963	1963	1963	0
487	20250205	132600	36772868	1963	1963	1963	1963	25
488	20250205	132500	36723793	1964	1964	1964	1964	274
489	20250205	132400	36185657	1965	1965	1965	1965	0
490	20250205	132300	36185657	1965	1965	1965	1965	0
491	20250205	132200	36185657	1965	1965	1965	1965	5
492	20250205	132100	36175832	1964	1964	1964	1964	0
493	20250205	132000	36175832	1964	1964	1964	1964	5
494	20250205	131900	36166012	1964	1964	1964	1964	0
495	20250205	131800	36166012	1964	1964	1964	1964	299
496	20250205	131700	35578776	1966	1966	1966	1966	0
497	20250205	131600	35578776	1966	1966	1966	1966	0
498	20250205	131500	35578776	1966	1966	1966	1966	0
499	20250205	131400	35578776	1966	1966	1966	1966	0
500	20250205	131300	35578776	1966	1966	1966	1966	0
501	20250205	131200	35578776	1966	1966	1966	1966	8
502	20250205	131100	35563048	1964	1964	1964	1964	0
503	20250205	131000	35563048	1964	1964	1964	1964	0
504	20250205	130900	35563048	1964	1964	1964	1964	0
505	20250205	130800	35563048	1964	1964	1964	1964	0
506	20250205	130700	35563048	1964	1964	1964	1964	0
507	20250205	130600	35563048	1964	1964	1964	1964	0
508	20250205	130500	35563048	1964	1964	1964	1964	0
509	20250205	130400	35563048	1964	1964	1964	1964	0
510	20250205	130300	35563048	1964	1964	1964	1964	0
511	20250205	130200	35563048	1964	1964	1964	1964	0
512	20250205	130100	35563048	1964	1964	1964	1964	0
513	20250205	130000	35563048	1964	1964	1964	1964	0
514	20250205	125900	35563048	1964	1964	1964	1964	0
515	20250205	125800	35563048	1964	1964	1964	1964	0
516	20250205	125700	35563048	1964	1964	1964	1964	0
517	20250205	125600	35563048	1964	1964	1964	1964	0
518	20250205	125500	35563048	1964	1964	1964	1964	0
519	20250205	125400	35563048	1964	1964	1964	1964	0
520	20250205	125300	35563048	1964	1964	1964	1964	0
521	20250205	125200	35563048	1964	1964	1964	1964	0
522	20250205	125100	35563048	1964	1964	1964	1964	0
523	20250205	125000	35563048	1964	1964	1964	1964	0
524	20250205	124900	35563048	1964	1964	1964	1964	250
525	20250205	124800	35072048	1966	1966	1966	1966	0
526	20250205	124700	35072048	1966	1966	1966	1966	5
527	20250205	124600	35062218	1965	1965	1965	1965	0
528	20250205	124500	35062218	1965	1965	1965	1965	0
529	20250205	124400	35062218	1965	1965	1965	1965	0
530	20250205	124300	35062218	1965	1965	1965	1965	25
531	20250205	124200	35013093	1965	1965	1965	1965	475
532	20250205	124100	34079718	1965	1965	1965	1965	0
533	20250205	124000	34079718	1965	1965	1965	1965	0
534	20250205	123900	34079718	1965	1965	1965	1965	126
535	20250205	123800	33832128	1964	1964	1964	1964	641
536	20250205	123700	32573204	1964	1964	1964	1964	0
537	20250205	123600	32573204	1964	1964	1964	1964	0
538	20250205	123500	32573204	1964	1964	1964	1964	0
539	20250205	123400	32573204	1964	1964	1964	1964	218
540	20250205	123300	32145052	1963	1963	1963	1963	0
541	20250205	123200	32145052	1963	1963	1963	1963	0
542	20250205	123100	32145052	1963	1963	1963	1963	0
543	20250205	123000	32145052	1963	1963	1963	1963	0
544	20250205	122900	32145052	1963	1963	1963	1963	0
545	20250205	122800	32145052	1963	1963	1963	1963	0
546	20250205	122700	32145052	1963	1963	1963	1963	0
547	20250205	122600	32145052	1963	1963	1963	1963	0
548	20250205	122500	32145052	1963	1963	1963	1963	0
549	20250205	122400	32145052	1963	1963	1963	1963	0
550	20250205	122300	32145052	1963	1962	1963	1962	749
551	20250205	122200	30674766	1956	1956	1956	1956	0
552	20250205	122100	30674766	1956	1960	1960	1956	500
553	20250205	122000	29696158	1963	1963	1963	1963	0
554	20250205	121900	29696158	1963	1963	1963	1963	0
555	20250205	121800	29696158	1963	1963	1963	1963	0
556	20250205	121700	29696158	1963	1963	1963	1963	10
557	20250205	121600	29676528	1963	1963	1963	1963	0
558	20250205	121500	29676528	1963	1963	1963	1963	0
559	20250205	121400	29676528	1963	1963	1963	1963	0
560	20250205	121300	29676528	1963	1959	1963	1959	1723
561	20250205	121200	26301163	1959	1959	1959	1959	0
562	20250205	121100	26301163	1959	1959	1959	1959	0
563	20250205	121000	26301163	1959	1959	1959	1959	0
564	20250205	120900	26301163	1959	1959	1959	1959	0
565	20250205	120800	26301163	1959	1959	1959	1959	0
566	20250205	120700	26301163	1959	1959	1959	1959	5
567	20250205	120600	26291368	1959	1959	1959	1959	0
568	20250205	120500	26291368	1959	1959	1959	1959	0
569	20250205	120400	26291368	1959	1959	1959	1959	0
570	20250205	120300	26291368	1959	1959	1959	1959	2
571	20250205	120200	26287450	1959	1959	1959	1959	2
572	20250205	120100	26283532	1964	1964	1964	1964	0
573	20250205	120000	26283532	1964	1964	1964	1964	0
574	20250205	115900	26283532	1964	1964	1964	1964	0
575	20250205	115800	26283532	1964	1964	1964	1964	0
576	20250205	115700	26283532	1964	1964	1964	1964	0
577	20250205	115600	26283532	1964	1964	1964	1964	0
578	20250205	115500	26283532	1964	1964	1964	1964	0
579	20250205	115400	26283532	1964	1964	1964	1964	0
580	20250205	115300	26283532	1964	1964	1964	1964	0
581	20250205	115200	26283532	1964	1964	1964	1964	25
582	20250205	115100	26234432	1960	1960	1960	1960	0
583	20250205	115000	26234432	1960	1960	1960	1960	0
584	20250205	114900	26234432	1960	1960	1960	1960	1000
585	20250205	114800	24274432	1963	1963	1963	1963	0
586	20250205	114700	24274432	1963	1963	1963	1963	0
587	20250205	114600	24274432	1963	1963	1963	1963	0
588	20250205	114500	24274432	1963	1961	1963	1961	373
589	20250205	114400	23542725	1963	1963	1963	1963	0
590	20250205	114300	23542725	1963	1963	1963	1963	0
591	20250205	114200	23542725	1963	1963	1963	1963	0
592	20250205	114100	23542725	1963	1963	1963	1963	0
593	20250205	114000	23542725	1963	1963	1963	1963	0
594	20250205	113900	23542725	1963	1963	1963	1963	0
595	20250205	113800	23542725	1963	1963	1963	1963	0
596	20250205	113700	23542725	1963	1963	1963	1963	0
597	20250205	113600	23542725	1963	1963	1963	1963	0
598	20250205	113500	23542725	1963	1963	1963	1963	0
599	20250205	113400	23542725	1963	1963	1963	1963	0
600	20250205	113300	23542725	1963	1963	1963	1963	0
601	20250205	113200	23542725	1963	1963	1963	1963	1
602	20250205	113100	23540762	1963	1963	1963	1963	3
603	20250205	113000	23534873	1963	1963	1963	1963	0
604	20250205	112900	23534873	1963	1963	1963	1963	0
605	20250205	112800	23534873	1963	1963	1963	1963	0
606	20250205	112700	23534873	1963	1963	1963	1963	2840
607	20250205	112600	17959953	1963	1963	1963	1963	500
608	20250205	112500	16978453	1963	1963	1963	1963	0
609	20250205	112400	16978453	1963	1963	1963	1963	0
610	20250205	112300	16978453	1963	1963	1963	1963	0
611	20250205	112200	16978453	1963	1963	1963	1963	0
612	20250205	112100	16978453	1963	1963	1963	1963	0
613	20250205	112000	16978453	1963	1963	1963	1963	0
614	20250205	111900	16978453	1963	1963	1963	1963	5
615	20250205	111800	16968638	1963	1963	1963	1963	26
616	20250205	111700	16917600	1963	1963	1963	1963	0
617	20250205	111600	16917600	1963	1963	1963	1963	0
618	20250205	111500	16917600	1963	1963	1963	1963	0
619	20250205	111400	16917600	1963	1963	1963	1963	0
620	20250205	111300	16917600	1963	1963	1963	1963	0
621	20250205	111200	16917600	1963	1963	1963	1963	0
622	20250205	111100	16917600	1963	1963	1963	1963	77
623	20250205	111000	16766449	1960	1960	1960	1960	0
624	20250205	110900	16766449	1960	1960	1960	1960	4
625	20250205	110800	16758609	1960	1960	1960	1960	0
626	20250205	110700	16758609	1960	1960	1960	1960	0
627	20250205	110600	16758609	1960	1960	1960	1960	6
628	20250205	110500	16746849	1960	1960	1960	1960	0
629	20250205	110400	16746849	1960	1960	1960	1960	0
630	20250205	110300	16746849	1960	1960	1960	1960	70
631	20250205	110200	16609649	1961	1961	1961	1961	0
632	20250205	110100	16609649	1961	1962	1962	1961	5
633	20250205	110000	16599843	1962	1963	1963	1962	14
634	20250205	105900	16572374	1964	1964	1964	1964	0
635	20250205	105800	16572374	1964	1964	1964	1964	0
636	20250205	105700	16572374	1964	1964	1964	1964	0
637	20250205	105600	16572374	1964	1964	1964	1964	0
638	20250205	105500	16572374	1964	1964	1964	1964	0
639	20250205	105400	16572374	1964	1964	1964	1964	1
640	20250205	105300	16570410	1963	1963	1963	1963	0
641	20250205	105200	16570410	1963	1963	1963	1963	0
642	20250205	105100	16570410	1963	1963	1963	1963	0
643	20250205	105000	16570410	1963	1963	1963	1963	0
644	20250205	104900	16570410	1963	1963	1963	1963	0
645	20250205	104800	16570410	1963	1963	1963	1963	0
646	20250205	104700	16570410	1963	1963	1963	1963	0
647	20250205	104600	16570410	1963	1963	1963	1963	0
648	20250205	104500	16570410	1963	1963	1963	1963	0
649	20250205	104400	16570410	1963	1963	1963	1963	0
650	20250205	104300	16570410	1963	1963	1963	1963	0
651	20250205	104200	16570410	1963	1963	1963	1963	0
652	20250205	104100	16570410	1963	1963	1963	1963	0
653	20250205	104000	16570410	1963	1963	1963	1963	0
654	20250205	103900	16570410	1963	1963	1963	1963	0
655	20250205	103800	16570410	1963	1963	1963	1963	0
656	20250205	103700	16570410	1963	1963	1963	1963	0
657	20250205	103600	16570410	1963	1963	1963	1963	0
658	20250205	103500	16570410	1963	1963	1963	1963	0
659	20250205	103400	16570410	1963	1963	1963	1963	0
660	20250205	103300	16570410	1963	1963	1963	1963	0
661	20250205	103200	16570410	1963	1963	1963	1963	0
662	20250205	103100	16570410	1963	1963	1963	1963	3
663	20250205	103000	16564521	1964	1964	1964	1964	0
664	20250205	102900	16564521	1964	1964	1964	1964	0
665	20250205	102800	16564521	1964	1965	1965	1964	127
666	20250205	102700	16315075	1967	1967	1967	1967	0
667	20250205	102600	16315075	1967	1967	1967	1967	0
668	20250205	102500	16315075	1967	1967	1967	1967	0
669	20250205	102400	16315075	1967	1967	1967	1967	0
670	20250205	102300	16315075	1967	1967	1967	1967	0
671	20250205	102200	16315075	1967	1967	1967	1967	6
672	20250205	102100	16303273	1964	1964	1964	1964	0
673	20250205	102000	16303273	1964	1964	1964	1964	0
674	20250205	101900	16303273	1964	1964	1964	1964	1
675	20250205	101800	16301309	1964	1964	1964	1964	0
676	20250205	101700	16301309	1964	1964	1964	1964	0
677	20250205	101600	16301309	1964	1965	1965	1964	37
678	20250205	101500	16228607	1968	1968	1968	1968	0
679	20250205	101400	16228607	1968	1968	1968	1968	0
680	20250205	101300	16228607	1968	1968	1968	1968	0
681	20250205	101200	16228607	1968	1968	1968	1968	1
682	20250205	101100	16226639	1968	1968	1968	1968	0
683	20250205	101000	16226639	1968	1968	1968	1968	26
684	20250205	100900	16175471	1968	1968	1968	1968	491
685	20250205	100800	15209183	1968	1968	1968	1968	389
686	20250205	100700	14443631	1968	1968	1968	1968	0
687	20250205	100600	14443631	1968	1968	1968	1968	104
688	20250205	100500	14238959	1968	1968	1968	1968	0
689	20250205	100400	14238959	1968	1967	1968	1967	565
690	20250205	100300	13127171	1967	1967	1967	1967	0
691	20250205	100200	13127171	1967	1967	1967	1967	0
692	20250205	100100	13127171	1967	1967	1967	1967	0
693	20250205	100000	13127171	1967	1967	1967	1967	24
694	20250205	095900	13079963	1967	1967	1967	1967	0
695	20250205	095800	13079963	1967	1967	1967	1967	121
696	20250205	095700	12841956	1967	1967	1967	1967	879
697	20250205	095600	11112963	1967	1967	1967	1967	10
698	20250205	095500	11093293	1968	1968	1968	1968	0
699	20250205	095400	11093293	1968	1968	1968	1968	0
700	20250205	095300	11093293	1968	1968	1968	1968	0
701	20250205	095200	11093293	1968	1968	1968	1968	0
702	20250205	095100	11093293	1968	1968	1968	1968	0
703	20250205	095000	11093293	1968	1967	1968	1967	30
704	20250205	094900	11034273	1964	1964	1964	1964	0
705	20250205	094800	11034273	1964	1964	1964	1964	0
706	20250205	094700	11034273	1964	1964	1964	1964	44
707	20250205	094600	10947857	1964	1965	1965	1964	398
708	20250205	094500	10165887	1965	1965	1965	1965	3
709	20250205	094400	10159992	1965	1965	1965	1965	14
710	20250205	094300	10132482	1964	1964	1964	1964	0
711	20250205	094200	10132482	1964	1964	1964	1964	0
712	20250205	094100	10132482	1964	1964	1964	1964	1
713	20250205	094000	10130518	1965	1965	1965	1965	0
714	20250205	093900	10130518	1965	1965	1965	1965	0
715	20250205	093800	10130518	1965	1965	1965	1965	0
716	20250205	093700	10130518	1965	1965	1965	1965	0
717	20250205	093600	10130518	1965	1965	1965	1965	0
718	20250205	093500	10130518	1965	1965	1965	1965	0
719	20250205	093400	10130518	1965	1965	1965	1965	188
720	20250205	093300	9761098	1965	1965	1965	1965	2
721	20250205	093200	9757168	1965	1965	1965	1965	0
722	20250205	093100	9757168	1965	1967	1967	1965	10
723	20250205	093000	9737505	1967	1967	1967	1967	32
724	20250205	092900	9674561	1967	1967	1967	1967	6
725	20250205	092800	9662759	1960	1960	1960	1960	1
726	20250205	092700	9660799	1960	1960	1960	1960	0
727	20250205	092600	9660799	1960	1960	1960	1960	980
728	20250205	092500	7739999	1967	1967	1967	1967	8
729	20250205	092400	7724263	1967	1967	1967	1967	0
730	20250205	092300	7724263	1967	1967	1967	1967	0
731	20250205	092200	7724263	1967	1967	1967	1967	0
732	20250205	092100	7724263	1967	1967	1967	1967	992
733	20250205	092000	5772999	1966	1966	1966	1966	13
734	20250205	091900	5747441	1967	1967	1967	1967	0
735	20250205	091800	5747441	1967	1967	1967	1967	0
736	20250205	091700	5747441	1967	1967	1967	1967	0
737	20250205	091600	5747441	1967	1961	1967	1961	1029
738	20250205	091500	3729452	1969	1969	1969	1969	0
739	20250205	091400	3729452	1969	1969	1969	1969	0
740	20250205	091300	3729452	1969	1968	1969	1968	73
741	20250205	091200	3585727	1967	1965	1967	1965	29
742	20250205	091100	3528690	1964	1955	1964	1955	1034
743	20250205	091000	1504225	1950	1950	1955	1950	616
744	20250205	090900	302460	1950	1950	1950	1950	13
745	20250205	090800	277110	1950	1950	1950	1950	0
746	20250205	090700	277110	1950	1950	1950	1950	2
747	20250205	090600	273210	1955	1955	1955	1955	50
748	20250205	090500	175460	1960	1960	1960	1960	0
749	20250205	090400	175460	1960	1960	1960	1960	0
750	20250205	090300	175460	1960	1960	1960	1960	0
751	20250205	090200	175460	1960	1960	1960	1960	0
752	20250205	090100	175460	1960	1960	1960	1960	0
753	20250205	090000	175460	1960	1946	1960	1946	90