KissMeData/049800/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	193000	19973767	1987	1987	1987	1987	10
3	20250204	192900	19973767	1987	1987	1987	1987	0
4	20250204	192800	19973767	1987	1987	1987	1987	0
5	20250204	192700	19973767	1987	1987	1987	1987	0
6	20250204	192600	19973767	1987	1987	1987	1987	0
7	20250204	192500	19973767	1987	1987	1987	1987	0
8	20250204	192400	19973767	1987	1987	1987	1987	0
9	20250204	192300	19973767	1987	1987	1987	1987	0
10	20250204	192200	19973767	1987	1987	1987	1987	0
11	20250204	192100	19973767	1987	1987	1987	1987	0
12	20250204	192000	19973767	1987	1987	1987	1987	0
13	20250204	191900	19973767	1987	1987	1987	1987	0
14	20250204	191800	19973767	1987	1987	1987	1987	0
15	20250204	191700	19973767	1987	1987	1987	1987	0
16	20250204	191600	19973767	1987	1987	1987	1987	0
17	20250204	191500	19973767	1987	1987	1987	1987	0
18	20250204	191400	19973767	1987	1987	1987	1987	0
19	20250204	191300	19973767	1987	1987	1987	1987	0
20	20250204	191200	19973767	1987	1987	1987	1987	0
21	20250204	191100	19973767	1987	1987	1987	1987	0
22	20250204	191000	19973767	1987	1987	1987	1987	0
23	20250204	190900	19973767	1987	1987	1987	1987	0
24	20250204	190800	19973767	1987	1987	1987	1987	0
25	20250204	190700	19973767	1987	1987	1987	1987	0
26	20250204	190600	19973767	1987	1987	1987	1987	0
27	20250204	190500	19973767	1987	1987	1987	1987	0
28	20250204	190400	19973767	1987	1987	1987	1987	0
29	20250204	190300	19973767	1987	1987	1987	1987	0
30	20250204	190200	19973767	1987	1987	1987	1987	0
31	20250204	190100	19973767	1987	1987	1987	1987	0
32	20250204	190000	19973767	1987	1987	1987	1987	10
33	20250204	185900	19973767	1987	1987	1987	1987	0
34	20250204	185800	19973767	1987	1987	1987	1987	0
35	20250204	185700	19973767	1987	1987	1987	1987	0
36	20250204	185600	19973767	1987	1987	1987	1987	0
37	20250204	185500	19973767	1987	1987	1987	1987	0
38	20250204	185400	19973767	1987	1987	1987	1987	0
39	20250204	185300	19973767	1987	1987	1987	1987	0
40	20250204	185200	19973767	1987	1987	1987	1987	0
41	20250204	185100	19973767	1987	1987	1987	1987	0
42	20250204	185000	19973767	1987	1987	1987	1987	0
43	20250204	184900	19973767	1987	1987	1987	1987	0
44	20250204	184800	19973767	1987	1987	1987	1987	0
45	20250204	184700	19973767	1987	1987	1987	1987	0
46	20250204	184600	19973767	1987	1987	1987	1987	0
47	20250204	184500	19973767	1987	1987	1987	1987	0
48	20250204	184400	19973767	1987	1987	1987	1987	0
49	20250204	184300	19973767	1987	1987	1987	1987	0
50	20250204	184200	19973767	1987	1987	1987	1987	0
51	20250204	184100	19973767	1987	1987	1987	1987	0
52	20250204	184000	19973767	1987	1987	1987	1987	0
53	20250204	183900	19973767	1987	1987	1987	1987	0
54	20250204	183800	19973767	1987	1987	1987	1987	0
55	20250204	183700	19973767	1987	1987	1987	1987	0
56	20250204	183600	19973767	1987	1987	1987	1987	0
57	20250204	183500	19973767	1987	1987	1987	1987	0
58	20250204	183400	19973767	1987	1987	1987	1987	0
59	20250204	183300	19973767	1987	1987	1987	1987	0
60	20250204	183200	19973767	1987	1987	1987	1987	0
61	20250204	183100	19973767	1987	1987	1987	1987	0
62	20250204	183000	19973767	1987	1987	1987	1987	10
63	20250204	182900	19973767	1987	1987	1987	1987	0
64	20250204	182800	19973767	1987	1987	1987	1987	0
65	20250204	182700	19973767	1987	1987	1987	1987	0
66	20250204	182600	19973767	1987	1987	1987	1987	0
67	20250204	182500	19973767	1987	1987	1987	1987	0
68	20250204	182400	19973767	1987	1987	1987	1987	0
69	20250204	182300	19973767	1987	1987	1987	1987	0
70	20250204	182200	19973767	1987	1987	1987	1987	0
71	20250204	182100	19973767	1987	1987	1987	1987	0
72	20250204	182000	19973767	1987	1987	1987	1987	0
73	20250204	181900	19973767	1987	1987	1987	1987	0
74	20250204	181800	19973767	1987	1987	1987	1987	0
75	20250204	181700	19973767	1987	1987	1987	1987	0
76	20250204	181600	19973767	1987	1987	1987	1987	0
77	20250204	181500	19973767	1987	1987	1987	1987	0
78	20250204	181400	19973767	1987	1987	1987	1987	0
79	20250204	181300	19973767	1987	1987	1987	1987	0
80	20250204	181200	19973767	1987	1987	1987	1987	0
81	20250204	181100	19973767	1987	1987	1987	1987	0
82	20250204	181000	19973767	1987	1987	1987	1987	0
83	20250204	180900	19973767	1987	1987	1987	1987	0
84	20250204	180800	19973767	1987	1987	1987	1987	0
85	20250204	180700	19973767	1987	1987	1987	1987	0
86	20250204	180600	19973767	1987	1987	1987	1987	0
87	20250204	180500	19973767	1987	1987	1987	1987	0
88	20250204	180400	19973767	1987	1987	1987	1987	0
89	20250204	180300	19973767	1987	1987	1987	1987	0
90	20250204	180200	19973767	1987	1987	1987	1987	0
91	20250204	180100	19973767	1987	1987	1987	1987	0
92	20250204	180000	19973767	1987	1987	1987	1987	10
93	20250204	175900	19973767	1987	1987	1987	1987	0
94	20250204	175800	19973767	1987	1987	1987	1987	0
95	20250204	175700	19973767	1987	1987	1987	1987	0
96	20250204	175600	19973767	1987	1987	1987	1987	0
97	20250204	175500	19973767	1987	1987	1987	1987	0
98	20250204	175400	19973767	1987	1987	1987	1987	0
99	20250204	175300	19973767	1987	1987	1987	1987	0
100	20250204	175200	19973767	1987	1987	1987	1987	0
101	20250204	175100	19973767	1987	1987	1987	1987	0
102	20250204	175000	19973767	1987	1987	1987	1987	0
103	20250204	174900	19973767	1987	1987	1987	1987	0
104	20250204	174800	19973767	1987	1987	1987	1987	0
105	20250204	174700	19973767	1987	1987	1987	1987	0
106	20250204	174600	19973767	1987	1987	1987	1987	0
107	20250204	174500	19973767	1987	1987	1987	1987	0
108	20250204	174400	19973767	1987	1987	1987	1987	0
109	20250204	174300	19973767	1987	1987	1987	1987	0
110	20250204	174200	19973767	1987	1987	1987	1987	0
111	20250204	174100	19973767	1987	1987	1987	1987	0
112	20250204	174000	19973767	1987	1987	1987	1987	0
113	20250204	173900	19973767	1987	1987	1987	1987	0
114	20250204	173800	19973767	1987	1987	1987	1987	0
115	20250204	173700	19973767	1987	1987	1987	1987	0
116	20250204	173600	19973767	1987	1987	1987	1987	0
117	20250204	173500	19973767	1987	1987	1987	1987	0
118	20250204	173400	19973767	1987	1987	1987	1987	0
119	20250204	173300	19973767	1987	1987	1987	1987	0
120	20250204	173200	19973767	1987	1987	1987	1987	0
121	20250204	173100	19973767	1987	1987	1987	1987	0
122	20250204	173000	19973767	1987	1987	1987	1987	10
123	20250204	172900	19973767	1987	1987	1987	1987	0
124	20250204	172800	19973767	1987	1987	1987	1987	0
125	20250204	172700	19973767	1987	1987	1987	1987	0
126	20250204	172600	19973767	1987	1987	1987	1987	0
127	20250204	172500	19973767	1987	1987	1987	1987	0
128	20250204	172400	19973767	1987	1987	1987	1987	0
129	20250204	172300	19973767	1987	1987	1987	1987	0
130	20250204	172200	19973767	1987	1987	1987	1987	0
131	20250204	172100	19973767	1987	1987	1987	1987	0
132	20250204	172000	19973767	1987	1987	1987	1987	0
133	20250204	171900	19973767	1987	1987	1987	1987	0
134	20250204	171800	19973767	1987	1987	1987	1987	0
135	20250204	171700	19973767	1987	1987	1987	1987	0
136	20250204	171600	19973767	1987	1987	1987	1987	0
137	20250204	171500	19973767	1987	1987	1987	1987	0
138	20250204	171400	19973767	1987	1987	1987	1987	0
139	20250204	171300	19973767	1987	1987	1987	1987	0
140	20250204	171200	19973767	1987	1987	1987	1987	0
141	20250204	171100	19973767	1987	1987	1987	1987	0
142	20250204	171000	19973767	1987	1987	1987	1987	0
143	20250204	170900	19973767	1987	1987	1987	1987	0
144	20250204	170800	19973767	1987	1987	1987	1987	0
145	20250204	170700	19973767	1987	1987	1987	1987	0
146	20250204	170600	19973767	1987	1987	1987	1987	0
147	20250204	170500	19973767	1987	1987	1987	1987	0
148	20250204	170400	19973767	1987	1987	1987	1987	0
149	20250204	170300	19973767	1987	1987	1987	1987	0
150	20250204	170200	19973767	1987	1987	1987	1987	0
151	20250204	170100	19973767	1987	1987	1987	1987	0
152	20250204	170000	19973767	1987	1987	1987	1987	10
153	20250204	165900	19973767	1987	1987	1987	1987	0
154	20250204	165800	19973767	1987	1987	1987	1987	0
155	20250204	165700	19973767	1987	1987	1987	1987	0
156	20250204	165600	19973767	1987	1987	1987	1987	0
157	20250204	165500	19973767	1987	1987	1987	1987	0
158	20250204	165400	19973767	1987	1987	1987	1987	0
159	20250204	165300	19973767	1987	1987	1987	1987	0
160	20250204	165200	19973767	1987	1987	1987	1987	0
161	20250204	165100	19973767	1987	1987	1987	1987	0
162	20250204	165000	19973767	1987	1987	1987	1987	0
163	20250204	164900	19973767	1987	1987	1987	1987	0
164	20250204	164800	19973767	1987	1987	1987	1987	0
165	20250204	164700	19973767	1987	1987	1987	1987	0
166	20250204	164600	19973767	1987	1987	1987	1987	0
167	20250204	164500	19973767	1987	1987	1987	1987	0
168	20250204	164400	19973767	1987	1987	1987	1987	0
169	20250204	164300	19973767	1987	1987	1987	1987	0
170	20250204	164200	19973767	1987	1987	1987	1987	0
171	20250204	164100	19973767	1987	1987	1987	1987	0
172	20250204	164000	19973767	1987	1987	1987	1987	0
173	20250204	163900	19973767	1987	1987	1987	1987	0
174	20250204	163800	19973767	1987	1987	1987	1987	0
175	20250204	163700	19973767	1987	1987	1987	1987	0
176	20250204	163600	19973767	1987	1987	1987	1987	0
177	20250204	163500	19973767	1987	1987	1987	1987	0
178	20250204	163400	19973767	1987	1987	1987	1987	0
179	20250204	163300	19973767	1987	1987	1987	1987	0
180	20250204	163200	19973767	1987	1987	1987	1987	0
181	20250204	163100	19973767	1987	1987	1987	1987	0
182	20250204	163000	19973767	1987	1987	1987	1987	10
183	20250204	162900	19973767	1987	1987	1987	1987	0
184	20250204	162800	19973767	1987	1987	1987	1987	0
185	20250204	162700	19973767	1987	1987	1987	1987	0
186	20250204	162600	19973767	1987	1987	1987	1987	0
187	20250204	162500	19973767	1987	1987	1987	1987	0
188	20250204	162400	19973767	1987	1987	1987	1987	0
189	20250204	162300	19973767	1987	1987	1987	1987	0
190	20250204	162200	19973767	1987	1987	1987	1987	0
191	20250204	162100	19973767	1987	1987	1987	1987	0
192	20250204	162000	19973767	1987	1987	1987	1987	0
193	20250204	161900	19973767	1987	1987	1987	1987	0
194	20250204	161800	19973767	1987	1987	1987	1987	0
195	20250204	161700	19973767	1987	1987	1987	1987	0
196	20250204	161600	19973767	1987	1987	1987	1987	0
197	20250204	161500	19973767	1987	1987	1987	1987	0
198	20250204	161400	19973767	1987	1987	1987	1987	0
199	20250204	161300	19973767	1987	1987	1987	1987	0
200	20250204	161200	19973767	1987	1987	1987	1987	0
201	20250204	161100	19973767	1987	1987	1987	1987	0
202	20250204	161000	19973767	1987	1987	1987	1987	0
203	20250204	160900	19973767	1987	1987	1987	1987	0
204	20250204	160800	19973767	1987	1987	1987	1987	0
205	20250204	160700	19973767	1987	1987	1987	1987	0
206	20250204	160600	19973767	1987	1987	1987	1987	0
207	20250204	160500	19973767	1987	1987	1987	1987	0
208	20250204	160400	19973767	1987	1987	1987	1987	0
209	20250204	160300	19973767	1987	1987	1987	1987	0
210	20250204	160200	19973767	1987	1987	1987	1987	0
211	20250204	160100	19973767	1987	1987	1987	1987	0
212	20250204	160000	19973767	1987	1987	1987	1987	10
213	20250204	155900	19973767	1987	1987	1987	1987	0
214	20250204	155800	19973767	1987	1987	1987	1987	0
215	20250204	155700	19973767	1987	1987	1987	1987	0
216	20250204	155600	19973767	1987	1987	1987	1987	0
217	20250204	155500	19973767	1987	1987	1987	1987	0
218	20250204	155400	19973767	1987	1987	1987	1987	0
219	20250204	155300	19973767	1987	1987	1987	1987	0
220	20250204	155200	19973767	1987	1987	1987	1987	0
221	20250204	155100	19973767	1987	1987	1987	1987	0
222	20250204	155000	19973767	1987	1987	1987	1987	0
223	20250204	154900	19973767	1987	1987	1987	1987	0
224	20250204	154800	19973767	1987	1987	1987	1987	0
225	20250204	154700	19973767	1987	1987	1987	1987	0
226	20250204	154600	19973767	1987	1987	1987	1987	0
227	20250204	154500	19973767	1987	1987	1987	1987	0
228	20250204	154400	19973767	1987	1987	1987	1987	0
229	20250204	154300	19973767	1987	1987	1987	1987	0
230	20250204	154200	19973767	1987	1987	1987	1987	0
231	20250204	154100	19973767	1987	1987	1987	1987	0
232	20250204	154000	19973767	1987	1987	1987	1987	0
233	20250204	153900	19973767	1987	1987	1987	1987	0
234	20250204	153800	19973767	1987	1987	1987	1987	0
235	20250204	153700	19973767	1987	1987	1987	1987	0
236	20250204	153600	19973767	1987	1987	1987	1987	0
237	20250204	153500	19973767	1987	1987	1987	1987	0
238	20250204	153400	19973767	1987	1987	1987	1987	0
239	20250204	153300	19973767	1987	1987	1987	1987	0
240	20250204	153200	19973767	1987	1987	1987	1987	0
241	20250204	153100	19973767	1987	1987	1987	1987	0
242	20250204	153000	19973767	1987	1987	1987	1987	20
243	20250204	152900	19953897	1990	1990	1990	1990	0
244	20250204	152800	19953897	1990	1990	1990	1990	0
245	20250204	152700	19953897	1990	1990	1990	1990	0
246	20250204	152600	19953897	1990	1990	1990	1990	0
247	20250204	152500	19953897	1990	1990	1990	1990	0
248	20250204	152400	19953897	1990	1990	1990	1990	0
249	20250204	152300	19953897	1990	1990	1990	1990	0
250	20250204	152200	19953897	1990	1990	1990	1990	0
251	20250204	152100	19953897	1990	1990	1990	1990	0
252	20250204	152000	19953897	1990	1990	1990	1990	0
253	20250204	151900	19953897	1990	1990	1990	1990	0
254	20250204	151800	19953897	1990	1990	1990	1990	0
255	20250204	151700	19953897	1990	1990	1990	1990	0
256	20250204	151600	19953897	1990	1990	1990	1990	3000
257	20250204	151500	13983897	1990	1990	1990	1990	0
258	20250204	151400	13983897	1990	1990	1990	1990	0
259	20250204	151300	13983897	1990	1990	1990	1990	13
260	20250204	151200	13958027	1990	1990	1990	1990	0
261	20250204	151100	13958027	1990	1990	1990	1990	0
262	20250204	151000	13958027	1990	1990	1990	1990	2
263	20250204	150900	13954047	1990	1990	1990	1990	0
264	20250204	150800	13954047	1990	1990	1990	1990	0
265	20250204	150700	13954047	1990	1990	1990	1990	0
266	20250204	150600	13954047	1990	1989	1990	1989	1000
267	20250204	150500	11964197	1990	1990	1990	1990	0
268	20250204	150400	11964197	1990	1990	1990	1990	0
269	20250204	150300	11964197	1990	1990	1990	1990	0
270	20250204	150200	11964197	1990	1990	1990	1990	0
271	20250204	150100	11964197	1990	1990	1990	1990	0
272	20250204	150000	11964197	1990	1990	1990	1990	0
273	20250204	145900	11964197	1990	1990	1990	1990	0
274	20250204	145800	11964197	1990	1990	1990	1990	0
275	20250204	145700	11964197	1990	1990	1990	1990	0
276	20250204	145600	11964197	1990	1990	1990	1990	0
277	20250204	145500	11964197	1990	1990	1990	1990	0
278	20250204	145400	11964197	1990	1990	1990	1990	0
279	20250204	145300	11964197	1990	1990	1990	1990	0
280	20250204	145200	11964197	1990	1990	1990	1990	0
281	20250204	145100	11964197	1990	1990	1990	1990	0
282	20250204	145000	11964197	1990	1990	1990	1990	0
283	20250204	144900	11964197	1990	1990	1990	1990	0
284	20250204	144800	11964197	1990	1990	1990	1990	0
285	20250204	144700	11964197	1990	1990	1990	1990	0
286	20250204	144600	11964197	1990	1990	1990	1990	0
287	20250204	144500	11964197	1990	1990	1990	1990	0
288	20250204	144400	11964197	1990	1990	1990	1990	0
289	20250204	144300	11964197	1990	1990	1990	1990	0
290	20250204	144200	11964197	1990	1990	1990	1990	0
291	20250204	144100	11964197	1990	1990	1990	1990	0
292	20250204	144000	11964197	1990	1990	1990	1990	0
293	20250204	143900	11964197	1990	1990	1990	1990	0
294	20250204	143800	11964197	1990	1990	1990	1990	0
295	20250204	143700	11964197	1990	1990	1990	1990	0
296	20250204	143600	11964197	1990	1990	1990	1990	5
297	20250204	143500	11954247	1990	1990	1990	1990	0
298	20250204	143400	11954247	1990	1990	1990	1990	0
299	20250204	143300	11954247	1990	1990	1990	1990	0
300	20250204	143200	11954247	1990	1990	1990	1990	0
301	20250204	143100	11954247	1990	1990	1990	1990	0
302	20250204	143000	11954247	1990	1990	1990	1990	0
303	20250204	142900	11954247	1990	1990	1990	1990	0
304	20250204	142800	11954247	1990	1990	1990	1990	0
305	20250204	142700	11954247	1990	1990	1990	1990	0
306	20250204	142600	11954247	1990	1990	1990	1990	0
307	20250204	142500	11954247	1990	1990	1990	1990	0
308	20250204	142400	11954247	1990	1990	1990	1990	0
309	20250204	142300	11954247	1990	1990	1990	1990	0
310	20250204	142200	11954247	1990	1990	1990	1990	0
311	20250204	142100	11954247	1990	1990	1990	1990	0
312	20250204	142000	11954247	1990	1990	1990	1990	0
313	20250204	141900	11954247	1990	1990	1990	1990	0
314	20250204	141800	11954247	1990	1990	1990	1990	0
315	20250204	141700	11954247	1990	1990	1990	1990	0
316	20250204	141600	11954247	1990	1990	1990	1990	0
317	20250204	141500	11954247	1990	1990	1990	1990	0
318	20250204	141400	11954247	1990	1990	1990	1990	0
319	20250204	141300	11954247	1990	1990	1990	1990	0
320	20250204	141200	11954247	1990	1990	1990	1990	0
321	20250204	141100	11954247	1990	1990	1990	1990	0
322	20250204	141000	11954247	1990	1990	1990	1990	0
323	20250204	140900	11954247	1990	1990	1990	1990	0
324	20250204	140800	11954247	1990	1990	1990	1990	0
325	20250204	140700	11954247	1990	1990	1990	1990	0
326	20250204	140600	11954247	1990	1990	1990	1990	0
327	20250204	140500	11954247	1990	1990	1990	1990	0
328	20250204	140400	11954247	1990	1990	1990	1990	0
329	20250204	140300	11954247	1990	1990	1990	1990	0
330	20250204	140200	11954247	1990	1990	1990	1990	1
331	20250204	140100	11952257	1990	1990	1990	1990	0
332	20250204	140000	11952257	1990	1990	1990	1990	0
333	20250204	135900	11952257	1990	1990	1990	1990	0
334	20250204	135800	11952257	1990	1990	1990	1990	0
335	20250204	135700	11952257	1990	1990	1990	1990	0
336	20250204	135600	11952257	1990	1990	1990	1990	13
337	20250204	135500	11926387	1981	1981	1981	1981	0
338	20250204	135400	11926387	1981	1981	1981	1981	0
339	20250204	135300	11926387	1981	1981	1981	1981	0
340	20250204	135200	11926387	1981	1981	1981	1981	0
341	20250204	135100	11926387	1981	1981	1981	1981	0
342	20250204	135000	11926387	1981	1981	1981	1981	49
343	20250204	134900	11829318	1990	1990	1990	1990	0
344	20250204	134800	11829318	1990	1990	1990	1990	0
345	20250204	134700	11829318	1990	1990	1990	1990	0
346	20250204	134600	11829318	1990	1990	1990	1990	0
347	20250204	134500	11829318	1990	1990	1990	1990	0
348	20250204	134400	11829318	1990	1990	1990	1990	0
349	20250204	134300	11829318	1990	1990	1990	1990	0
350	20250204	134200	11829318	1990	1990	1990	1990	0
351	20250204	134100	11829318	1990	1990	1990	1990	0
352	20250204	134000	11829318	1990	1990	1990	1990	0
353	20250204	133900	11829318	1990	1990	1990	1990	0
354	20250204	133800	11829318	1990	1990	1990	1990	0
355	20250204	133700	11829318	1990	1990	1990	1990	0
356	20250204	133600	11829318	1990	1990	1990	1990	0
357	20250204	133500	11829318	1990	1990	1990	1990	0
358	20250204	133400	11829318	1990	1990	1990	1990	0
359	20250204	133300	11829318	1990	1990	1990	1990	0
360	20250204	133200	11829318	1990	1990	1990	1990	0
361	20250204	133100	11829318	1990	1990	1990	1990	0
362	20250204	133000	11829318	1990	1990	1990	1990	0
363	20250204	132900	11829318	1990	1990	1990	1990	0
364	20250204	132800	11829318	1990	1990	1990	1990	0
365	20250204	132700	11829318	1990	1990	1990	1990	0
366	20250204	132600	11829318	1990	1990	1990	1990	0
367	20250204	132500	11829318	1990	1989	1990	1989	10
368	20250204	132400	11809424	1987	1987	1987	1987	0
369	20250204	132300	11809424	1987	1987	1987	1987	0
370	20250204	132200	11809424	1987	1987	1987	1987	2
371	20250204	132100	11805450	1983	1983	1983	1983	0
372	20250204	132000	11805450	1983	1983	1983	1983	0
373	20250204	131900	11805450	1983	1983	1983	1983	0
374	20250204	131800	11805450	1983	1983	1983	1983	0
375	20250204	131700	11805450	1983	1983	1983	1983	103
376	20250204	131600	11601201	1983	1983	1983	1983	0
377	20250204	131500	11601201	1983	1983	1983	1983	0
378	20250204	131400	11601201	1983	1983	1983	1983	0
379	20250204	131300	11601201	1983	1983	1983	1983	0
380	20250204	131200	11601201	1983	1983	1983	1983	0
381	20250204	131100	11601201	1983	1983	1983	1983	0
382	20250204	131000	11601201	1983	1983	1983	1983	0
383	20250204	130900	11601201	1983	1983	1983	1983	5
384	20250204	130800	11591286	1987	1985	1987	1985	28
385	20250204	130700	11535700	1983	1983	1983	1983	0
386	20250204	130600	11535700	1983	1983	1983	1983	0
387	20250204	130500	11535700	1983	1983	1983	1983	0
388	20250204	130400	11535700	1983	1983	1983	1983	0
389	20250204	130300	11535700	1983	1985	1985	1983	1005
390	20250204	130200	9542675	1985	1985	1985	1985	0
391	20250204	130100	9542675	1985	1985	1985	1985	0
392	20250204	130000	9542675	1985	1985	1985	1985	0
393	20250204	125900	9542675	1985	1985	1985	1985	0
394	20250204	125800	9542675	1985	1985	1985	1985	0
395	20250204	125700	9542675	1985	1985	1985	1985	0
396	20250204	125600	9542675	1985	1985	1985	1985	0
397	20250204	125500	9542675	1985	1985	1985	1985	0
398	20250204	125400	9542675	1985	1985	1985	1985	0
399	20250204	125300	9542675	1985	1985	1985	1985	0
400	20250204	125200	9542675	1985	1985	1985	1985	0
401	20250204	125100	9542675	1985	1985	1985	1985	0
402	20250204	125000	9542675	1985	1985	1985	1985	0
403	20250204	124900	9542675	1985	1985	1985	1985	0
404	20250204	124800	9542675	1985	1985	1985	1985	0
405	20250204	124700	9542675	1985	1985	1985	1985	0
406	20250204	124600	9542675	1985	1985	1985	1985	0
407	20250204	124500	9542675	1985	1985	1985	1985	0
408	20250204	124400	9542675	1985	1985	1985	1985	0
409	20250204	124300	9542675	1985	1985	1985	1985	0
410	20250204	124200	9542675	1985	1985	1985	1985	0
411	20250204	124100	9542675	1985	1985	1985	1985	100
412	20250204	124000	9344175	1985	1985	1985	1985	0
413	20250204	123900	9344175	1985	1985	1985	1985	0
414	20250204	123800	9344175	1985	1985	1985	1985	0
415	20250204	123700	9344175	1985	1985	1985	1985	1
416	20250204	123600	9342190	1985	1985	1985	1985	0
417	20250204	123500	9342190	1985	1985	1985	1985	1
418	20250204	123400	9340205	1985	1985	1985	1985	2
419	20250204	123300	9336235	1983	1983	1983	1983	1
420	20250204	123200	9334252	1983	1983	1983	1983	0
421	20250204	123100	9334252	1983	1983	1983	1983	0
422	20250204	123000	9334252	1983	1983	1983	1983	0
423	20250204	122900	9334252	1983	1983	1983	1983	0
424	20250204	122800	9334252	1983	1983	1983	1983	0
425	20250204	122700	9334252	1983	1983	1983	1983	0
426	20250204	122600	9334252	1983	1983	1983	1983	0
427	20250204	122500	9334252	1983	1983	1983	1983	0
428	20250204	122400	9334252	1983	1983	1983	1983	0
429	20250204	122300	9334252	1983	1983	1983	1983	3
430	20250204	122200	9328303	1981	1980	1981	1980	1348
431	20250204	122100	6657965	1978	1978	1978	1978	0
432	20250204	122000	6657965	1978	1978	1978	1978	0
433	20250204	121900	6657965	1978	1978	1978	1978	0
434	20250204	121800	6657965	1978	1978	1978	1978	0
435	20250204	121700	6657965	1978	1978	1978	1978	0
436	20250204	121600	6657965	1978	1978	1978	1978	0
437	20250204	121500	6657965	1978	1978	1978	1978	0
438	20250204	121400	6657965	1978	1979	1979	1978	50
439	20250204	121300	6559061	1980	1980	1980	1980	50
440	20250204	121200	6460061	1980	1980	1980	1980	0
441	20250204	121100	6460061	1980	1980	1980	1980	0
442	20250204	121000	6460061	1980	1980	1980	1980	0
443	20250204	120900	6460061	1980	1980	1980	1980	0
444	20250204	120800	6460061	1980	1980	1980	1980	0
445	20250204	120700	6460061	1980	1980	1980	1980	0
446	20250204	120600	6460061	1980	1980	1980	1980	0
447	20250204	120500	6460061	1980	1980	1980	1980	0
448	20250204	120400	6460061	1980	1980	1980	1980	21
449	20250204	120300	6418481	1980	1980	1981	1980	140
450	20250204	120200	6141272	1979	1979	1979	1979	66
451	20250204	120100	6010658	1979	1979	1979	1979	0
452	20250204	120000	6010658	1979	1979	1979	1979	0
453	20250204	115900	6010658	1979	1979	1979	1979	104
454	20250204	115800	5804842	1979	1979	1979	1979	0
455	20250204	115700	5804842	1979	1979	1979	1979	0
456	20250204	115600	5804842	1979	1979	1979	1979	0
457	20250204	115500	5804842	1979	1979	1979	1979	0
458	20250204	115400	5804842	1979	1979	1979	1979	0
459	20250204	115300	5804842	1979	1979	1979	1979	0
460	20250204	115200	5804842	1979	1979	1979	1979	0
461	20250204	115100	5804842	1979	1979	1979	1979	0
462	20250204	115000	5804842	1979	1979	1979	1979	0
463	20250204	114900	5804842	1979	1979	1979	1979	0
464	20250204	114800	5804842	1979	1979	1979	1979	0
465	20250204	114700	5804842	1979	1979	1979	1979	0
466	20250204	114600	5804842	1979	1979	1979	1979	0
467	20250204	114500	5804842	1979	1979	1979	1979	0
468	20250204	114400	5804842	1979	1979	1979	1979	0
469	20250204	114300	5804842	1979	1979	1979	1979	0
470	20250204	114200	5804842	1979	1979	1979	1979	1
471	20250204	114100	5802863	1978	1978	1978	1978	0
472	20250204	114000	5802863	1978	1978	1978	1978	0
473	20250204	113900	5802863	1978	1978	1978	1978	0
474	20250204	113800	5802863	1978	1978	1978	1978	134
475	20250204	113700	5537811	1978	1978	1978	1978	0
476	20250204	113600	5537811	1978	1978	1978	1978	0
477	20250204	113500	5537811	1978	1978	1978	1978	0
478	20250204	113400	5537811	1978	1978	1978	1978	0
479	20250204	113300	5537811	1978	1978	1978	1978	0
480	20250204	113200	5537811	1978	1978	1978	1978	0
481	20250204	113100	5537811	1978	1978	1978	1978	0
482	20250204	113000	5537811	1978	1978	1978	1978	0
483	20250204	112900	5537811	1978	1978	1978	1978	0
484	20250204	112800	5537811	1978	1978	1978	1978	0
485	20250204	112700	5537811	1978	1978	1978	1978	0
486	20250204	112600	5537811	1978	1978	1978	1978	0
487	20250204	112500	5537811	1978	1978	1978	1978	0
488	20250204	112400	5537811	1978	1978	1978	1978	0
489	20250204	112300	5537811	1978	1978	1978	1978	0
490	20250204	112200	5537811	1978	1978	1978	1978	0
491	20250204	112100	5537811	1978	1978	1978	1978	0
492	20250204	112000	5537811	1978	1978	1978	1978	0
493	20250204	111900	5537811	1978	1978	1978	1978	0
494	20250204	111800	5537811	1978	1978	1978	1978	0
495	20250204	111700	5537811	1978	1978	1978	1978	0
496	20250204	111600	5537811	1978	1978	1978	1978	0
497	20250204	111500	5537811	1978	1978	1978	1978	0
498	20250204	111400	5537811	1978	1978	1978	1978	0
499	20250204	111300	5537811	1978	1978	1978	1978	0
500	20250204	111200	5537811	1978	1978	1978	1978	0
501	20250204	111100	5537811	1978	1978	1978	1978	0
502	20250204	111000	5537811	1978	1978	1978	1978	0
503	20250204	110900	5537811	1978	1978	1978	1978	5
504	20250204	110800	5527921	1978	1978	1978	1978	0
505	20250204	110700	5527921	1978	1978	1978	1978	0
506	20250204	110600	5527921	1978	1978	1978	1978	0
507	20250204	110500	5527921	1978	1978	1978	1978	0
508	20250204	110400	5527921	1978	1978	1978	1978	0
509	20250204	110300	5527921	1978	1978	1978	1978	0
510	20250204	110200	5527921	1978	1978	1978	1978	50
511	20250204	110100	5429021	1979	1979	1979	1979	0
512	20250204	110000	5429021	1979	1979	1979	1979	0
513	20250204	105900	5429021	1979	1979	1979	1979	0
514	20250204	105800	5429021	1979	1979	1979	1979	0
515	20250204	105700	5429021	1979	1979	1979	1979	0
516	20250204	105600	5429021	1979	1979	1979	1979	0
517	20250204	105500	5429021	1979	1979	1979	1979	0
518	20250204	105400	5429021	1979	1979	1979	1979	0
519	20250204	105300	5429021	1979	1979	1979	1979	0
520	20250204	105200	5429021	1979	1979	1979	1979	0
521	20250204	105100	5429021	1979	1979	1979	1979	0
522	20250204	105000	5429021	1979	1979	1979	1979	0
523	20250204	104900	5429021	1979	1979	1979	1979	0
524	20250204	104800	5429021	1979	1979	1979	1979	0
525	20250204	104700	5429021	1979	1979	1979	1979	1
526	20250204	104600	5427042	1979	1979	1979	1979	0
527	20250204	104500	5427042	1979	1979	1979	1979	0
528	20250204	104400	5427042	1979	1979	1979	1979	0
529	20250204	104300	5427042	1979	1979	1979	1979	0
530	20250204	104200	5427042	1979	1979	1979	1979	0
531	20250204	104100	5427042	1979	1979	1979	1979	0
532	20250204	104000	5427042	1979	1979	1979	1979	1
533	20250204	103900	5425063	1978	1978	1978	1978	0
534	20250204	103800	5425063	1978	1978	1978	1978	0
535	20250204	103700	5425063	1978	1978	1978	1978	0
536	20250204	103600	5425063	1978	1978	1978	1978	0
537	20250204	103500	5425063	1978	1978	1978	1978	0
538	20250204	103400	5425063	1978	1978	1978	1978	2
539	20250204	103300	5421107	1979	1979	1979	1979	0
540	20250204	103200	5421107	1979	1979	1979	1979	0
541	20250204	103100	5421107	1979	1979	1979	1979	0
542	20250204	103000	5421107	1979	1979	1979	1979	2
543	20250204	102900	5417149	1980	1980	1980	1980	0
544	20250204	102800	5417149	1980	1980	1980	1980	0
545	20250204	102700	5417149	1980	1980	1980	1980	0
546	20250204	102600	5417149	1980	1980	1980	1980	0
547	20250204	102500	5417149	1980	1980	1980	1980	0
548	20250204	102400	5417149	1980	1980	1980	1980	0
549	20250204	102300	5417149	1980	1980	1980	1980	0
550	20250204	102200	5417149	1980	1980	1980	1980	0
551	20250204	102100	5417149	1980	1980	1980	1980	0
552	20250204	102000	5417149	1980	1980	1980	1980	1
553	20250204	101900	5415169	1980	1980	1980	1980	0
554	20250204	101800	5415169	1980	1980	1980	1980	0
555	20250204	101700	5415169	1980	1980	1980	1980	10
556	20250204	101600	5395369	1981	1981	1981	1981	0
557	20250204	101500	5395369	1981	1981	1981	1981	0
558	20250204	101400	5395369	1981	1981	1981	1981	0
559	20250204	101300	5395369	1981	1981	1981	1981	0
560	20250204	101200	5395369	1981	1981	1981	1981	0
561	20250204	101100	5395369	1981	1981	1981	1981	0
562	20250204	101000	5395369	1981	1981	1981	1981	0
563	20250204	100900	5395369	1981	1981	1981	1981	0
564	20250204	100800	5395369	1981	1981	1981	1981	0
565	20250204	100700	5395369	1981	1981	1981	1981	0
566	20250204	100600	5395369	1981	1980	1981	1980	2
567	20250204	100500	5391408	1981	1981	1981	1981	0
568	20250204	100400	5391408	1981	1981	1981	1981	0
569	20250204	100300	5391408	1981	1981	1981	1981	0
570	20250204	100200	5391408	1981	1981	1981	1981	0
571	20250204	100100	5391408	1981	1981	1981	1981	0
572	20250204	100000	5391408	1981	1981	1981	1981	0
573	20250204	095900	5391408	1981	1981	1981	1981	0
574	20250204	095800	5391408	1981	1981	1981	1981	0
575	20250204	095700	5391408	1981	1981	1981	1981	2
576	20250204	095600	5387446	1970	1970	1970	1970	0
577	20250204	095500	5387446	1970	1970	1970	1970	54
578	20250204	095400	5281066	1970	1966	1970	1966	22
579	20250204	095300	5237730	1970	1970	1970	1970	10
580	20250204	095200	5218030	1970	1970	1970	1970	0
581	20250204	095100	5218030	1970	1970	1970	1970	0
582	20250204	095000	5218030	1970	1970	1970	1970	1
583	20250204	094900	5216060	1970	1970	1970	1970	2
584	20250204	094800	5212120	1970	1970	1970	1970	0
585	20250204	094700	5212120	1970	1970	1970	1970	0
586	20250204	094600	5212120	1970	1972	1972	1970	766
587	20250204	094500	3702499	1981	1981	1981	1981	5
588	20250204	094400	3692594	1981	1981	1981	1981	0
589	20250204	094300	3692594	1981	1981	1981	1981	1
590	20250204	094200	3690613	1975	1975	1975	1975	507
591	20250204	094100	2689288	1981	1981	1981	1981	0
592	20250204	094000	2689288	1981	1981	1981	1981	0
593	20250204	093900	2689288	1981	1981	1981	1981	0
594	20250204	093800	2689288	1981	1981	1981	1981	3
595	20250204	093700	2683345	1981	1981	1981	1981	10
596	20250204	093600	2663535	1981	1981	1981	1981	0
597	20250204	093500	2663535	1981	1981	1981	1981	1
598	20250204	093400	2661554	1975	1976	1976	1975	80
599	20250204	093300	2503484	1981	1981	1981	1981	0
600	20250204	093200	2503484	1981	1981	1981	1981	1
601	20250204	093100	2501503	1981	1981	1981	1981	0
602	20250204	093000	2501503	1981	1981	1981	1981	1
603	20250204	092900	2499522	1975	1975	1975	1975	200
604	20250204	092800	2104522	1981	1981	1981	1981	1
605	20250204	092700	2102541	1979	1981	1981	1979	100
606	20250204	092600	1904550	1981	1981	1981	1981	0
607	20250204	092500	1904550	1981	1981	1981	1981	0
608	20250204	092400	1904550	1981	1980	1981	1980	807
609	20250204	092300	306683	1980	1980	1980	1980	0
610	20250204	092200	306683	1980	1980	1980	1980	0
611	20250204	092100	306683	1980	1980	1980	1980	0
612	20250204	092000	306683	1980	1980	1980	1980	0
613	20250204	091900	306683	1980	1980	1980	1980	0
614	20250204	091800	306683	1980	1980	1980	1980	0
615	20250204	091700	306683	1980	1980	1980	1980	0
616	20250204	091600	306683	1980	1980	1980	1980	0
617	20250204	091500	306683	1980	1980	1980	1980	0
618	20250204	091400	306683	1980	1980	1980	1980	12
619	20250204	091300	282923	1980	1980	1980	1980	0
620	20250204	091200	282923	1980	1980	1980	1980	99
621	20250204	091100	86903	1980	1980	1980	1980	1
622	20250204	091000	84923	1981	1981	1981	1981	0
623	20250204	090900	84923	1981	1981	1981	1981	0
624	20250204	090800	84923	1981	1981	1981	1981	0
625	20250204	090700	84923	1981	1981	1981	1981	0
626	20250204	090600	84923	1981	1981	1981	1981	2
627	20250204	090500	80961	1970	1971	1971	1970	20
628	20250204	090400	41559	1979	1979	1979	1979	12
629	20250204	090300	17811	1979	1979	1979	1979	0
630	20250204	090200	17811	1979	1979	1979	1979	0
631	20250204	090100	17811	1979	1979	1979	1979	0
632	20250204	090000	17811	1979	1979	1979	1979	9