KissMeData/001780/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	183500	197486854	1955	1955	1955	1955	1989
3	20250204	183400	197486854	1955	1955	1955	1955	0
4	20250204	183300	197486854	1955	1955	1955	1955	0
5	20250204	183200	197486854	1955	1955	1955	1955	0
6	20250204	183100	197486854	1955	1955	1955	1955	0
7	20250204	183000	197486854	1955	1955	1955	1955	0
8	20250204	182900	197486854	1955	1955	1955	1955	0
9	20250204	182800	197486854	1955	1955	1955	1955	0
10	20250204	182700	197486854	1955	1955	1955	1955	0
11	20250204	182600	197486854	1955	1955	1955	1955	0
12	20250204	182500	197486854	1955	1955	1955	1955	0
13	20250204	182400	197486854	1955	1955	1955	1955	0
14	20250204	182300	197486854	1955	1955	1955	1955	0
15	20250204	182200	197486854	1955	1955	1955	1955	0
16	20250204	182100	197486854	1955	1955	1955	1955	0
17	20250204	182000	197486854	1955	1955	1955	1955	0
18	20250204	181900	197486854	1955	1955	1955	1955	0
19	20250204	181800	197486854	1955	1955	1955	1955	0
20	20250204	181700	197486854	1955	1955	1955	1955	0
21	20250204	181600	197486854	1955	1955	1955	1955	0
22	20250204	181500	197486854	1955	1955	1955	1955	0
23	20250204	181400	197486854	1955	1955	1955	1955	0
24	20250204	181300	197486854	1955	1955	1955	1955	0
25	20250204	181200	197486854	1955	1955	1955	1955	0
26	20250204	181100	197486854	1955	1955	1955	1955	0
27	20250204	181000	197486854	1955	1955	1955	1955	0
28	20250204	180900	197486854	1955	1955	1955	1955	0
29	20250204	180800	197486854	1955	1955	1955	1955	0
30	20250204	180700	197486854	1955	1955	1955	1955	0
31	20250204	180600	197486854	1955	1955	1955	1955	0
32	20250204	180500	197486854	1955	1955	1955	1955	1989
33	20250204	180400	197486854	1955	1955	1955	1955	0
34	20250204	180300	197486854	1955	1955	1955	1955	0
35	20250204	180200	197486854	1955	1955	1955	1955	0
36	20250204	180100	197486854	1955	1955	1955	1955	0
37	20250204	180000	197486854	1955	1955	1955	1955	0
38	20250204	175900	197486854	1955	1955	1955	1955	0
39	20250204	175800	197486854	1955	1955	1955	1955	0
40	20250204	175700	197486854	1955	1955	1955	1955	0
41	20250204	175600	197486854	1955	1955	1955	1955	0
42	20250204	175500	197486854	1955	1955	1955	1955	0
43	20250204	175400	197486854	1955	1955	1955	1955	0
44	20250204	175300	197486854	1955	1955	1955	1955	0
45	20250204	175200	197486854	1955	1955	1955	1955	0
46	20250204	175100	197486854	1955	1955	1955	1955	0
47	20250204	175000	197486854	1955	1955	1955	1955	0
48	20250204	174900	197486854	1955	1955	1955	1955	0
49	20250204	174800	197486854	1955	1955	1955	1955	0
50	20250204	174700	197486854	1955	1955	1955	1955	0
51	20250204	174600	197486854	1955	1955	1955	1955	0
52	20250204	174500	197486854	1955	1955	1955	1955	0
53	20250204	174400	197486854	1955	1955	1955	1955	0
54	20250204	174300	197486854	1955	1955	1955	1955	0
55	20250204	174200	197486854	1955	1955	1955	1955	0
56	20250204	174100	197486854	1955	1955	1955	1955	0
57	20250204	174000	197486854	1955	1955	1955	1955	0
58	20250204	173900	197486854	1955	1955	1955	1955	0
59	20250204	173800	197486854	1955	1955	1955	1955	0
60	20250204	173700	197486854	1955	1955	1955	1955	0
61	20250204	173600	197486854	1955	1955	1955	1955	0
62	20250204	173500	197486854	1955	1955	1955	1955	1989
63	20250204	173400	197486854	1955	1955	1955	1955	0
64	20250204	173300	197486854	1955	1955	1955	1955	0
65	20250204	173200	197486854	1955	1955	1955	1955	0
66	20250204	173100	197486854	1955	1955	1955	1955	0
67	20250204	173000	197486854	1955	1955	1955	1955	0
68	20250204	172900	197486854	1955	1955	1955	1955	0
69	20250204	172800	197486854	1955	1955	1955	1955	0
70	20250204	172700	197486854	1955	1955	1955	1955	0
71	20250204	172600	197486854	1955	1955	1955	1955	0
72	20250204	172500	197486854	1955	1955	1955	1955	0
73	20250204	172400	197486854	1955	1955	1955	1955	0
74	20250204	172300	197486854	1955	1955	1955	1955	0
75	20250204	172200	197486854	1955	1955	1955	1955	0
76	20250204	172100	197486854	1955	1955	1955	1955	0
77	20250204	172000	197486854	1955	1955	1955	1955	0
78	20250204	171900	197486854	1955	1955	1955	1955	0
79	20250204	171800	197486854	1955	1955	1955	1955	0
80	20250204	171700	197486854	1955	1955	1955	1955	0
81	20250204	171600	197486854	1955	1955	1955	1955	0
82	20250204	171500	197486854	1955	1955	1955	1955	0
83	20250204	171400	197486854	1955	1955	1955	1955	0
84	20250204	171300	197486854	1955	1955	1955	1955	0
85	20250204	171200	197486854	1955	1955	1955	1955	0
86	20250204	171100	197486854	1955	1955	1955	1955	0
87	20250204	171000	197486854	1955	1955	1955	1955	0
88	20250204	170900	197486854	1955	1955	1955	1955	0
89	20250204	170800	197486854	1955	1955	1955	1955	0
90	20250204	170700	197486854	1955	1955	1955	1955	0
91	20250204	170600	197486854	1955	1955	1955	1955	0
92	20250204	170500	197486854	1955	1955	1955	1955	1989
93	20250204	170400	197486854	1955	1955	1955	1955	0
94	20250204	170300	197486854	1955	1955	1955	1955	0
95	20250204	170200	197486854	1955	1955	1955	1955	0
96	20250204	170100	197486854	1955	1955	1955	1955	0
97	20250204	170000	197486854	1955	1955	1955	1955	0
98	20250204	165900	197486854	1955	1955	1955	1955	0
99	20250204	165800	197486854	1955	1955	1955	1955	0
100	20250204	165700	197486854	1955	1955	1955	1955	0
101	20250204	165600	197486854	1955	1955	1955	1955	0
102	20250204	165500	197486854	1955	1955	1955	1955	0
103	20250204	165400	197486854	1955	1955	1955	1955	0
104	20250204	165300	197486854	1955	1955	1955	1955	0
105	20250204	165200	197486854	1955	1955	1955	1955	0
106	20250204	165100	197486854	1955	1955	1955	1955	0
107	20250204	165000	197486854	1955	1955	1955	1955	0
108	20250204	164900	197486854	1955	1955	1955	1955	0
109	20250204	164800	197486854	1955	1955	1955	1955	0
110	20250204	164700	197486854	1955	1955	1955	1955	0
111	20250204	164600	197486854	1955	1955	1955	1955	0
112	20250204	164500	197486854	1955	1955	1955	1955	0
113	20250204	164400	197486854	1955	1955	1955	1955	0
114	20250204	164300	197486854	1955	1955	1955	1955	0
115	20250204	164200	197486854	1955	1955	1955	1955	0
116	20250204	164100	197486854	1955	1955	1955	1955	0
117	20250204	164000	197486854	1955	1955	1955	1955	0
118	20250204	163900	197486854	1955	1955	1955	1955	0
119	20250204	163800	197486854	1955	1955	1955	1955	0
120	20250204	163700	197486854	1955	1955	1955	1955	0
121	20250204	163600	197486854	1955	1955	1955	1955	0
122	20250204	163500	197486854	1955	1955	1955	1955	1989
123	20250204	163400	197486854	1955	1955	1955	1955	0
124	20250204	163300	197486854	1955	1955	1955	1955	0
125	20250204	163200	197486854	1955	1955	1955	1955	0
126	20250204	163100	197486854	1955	1955	1955	1955	0
127	20250204	163000	197486854	1955	1955	1955	1955	0
128	20250204	162900	197486854	1955	1955	1955	1955	0
129	20250204	162800	197486854	1955	1955	1955	1955	0
130	20250204	162700	197486854	1955	1955	1955	1955	0
131	20250204	162600	197486854	1955	1955	1955	1955	0
132	20250204	162500	197486854	1955	1955	1955	1955	0
133	20250204	162400	197486854	1955	1955	1955	1955	0
134	20250204	162300	197486854	1955	1955	1955	1955	0
135	20250204	162200	197486854	1955	1955	1955	1955	0
136	20250204	162100	197486854	1955	1955	1955	1955	0
137	20250204	162000	197486854	1955	1955	1955	1955	0
138	20250204	161900	197486854	1955	1955	1955	1955	0
139	20250204	161800	197486854	1955	1955	1955	1955	0
140	20250204	161700	197486854	1955	1955	1955	1955	0
141	20250204	161600	197486854	1955	1955	1955	1955	0
142	20250204	161500	197486854	1955	1955	1955	1955	0
143	20250204	161400	197486854	1955	1955	1955	1955	0
144	20250204	161300	197486854	1955	1955	1955	1955	0
145	20250204	161200	197486854	1955	1955	1955	1955	0
146	20250204	161100	197486854	1955	1955	1955	1955	0
147	20250204	161000	197486854	1955	1955	1955	1955	0
148	20250204	160900	197486854	1955	1955	1955	1955	0
149	20250204	160800	197486854	1955	1955	1955	1955	0
150	20250204	160700	197486854	1955	1955	1955	1955	0
151	20250204	160600	197486854	1955	1955	1955	1955	0
152	20250204	160500	197486854	1955	1955	1955	1955	1989
153	20250204	160400	197486854	1955	1955	1955	1955	0
154	20250204	160300	197486854	1955	1955	1955	1955	0
155	20250204	160200	197486854	1955	1955	1955	1955	0
156	20250204	160100	197486854	1955	1955	1955	1955	0
157	20250204	160000	197486854	1955	1955	1955	1955	0
158	20250204	155900	197486854	1955	1955	1955	1955	0
159	20250204	155800	197486854	1955	1955	1955	1955	0
160	20250204	155700	197486854	1955	1955	1955	1955	0
161	20250204	155600	197486854	1955	1955	1955	1955	0
162	20250204	155500	197486854	1955	1955	1955	1955	0
163	20250204	155400	197486854	1955	1955	1955	1955	0
164	20250204	155300	197486854	1955	1955	1955	1955	0
165	20250204	155200	197486854	1955	1955	1955	1955	0
166	20250204	155100	197486854	1955	1955	1955	1955	0
167	20250204	155000	197486854	1955	1955	1955	1955	0
168	20250204	154900	197486854	1955	1955	1955	1955	0
169	20250204	154800	197486854	1955	1955	1955	1955	0
170	20250204	154700	197486854	1955	1955	1955	1955	0
171	20250204	154600	197486854	1955	1955	1955	1955	0
172	20250204	154500	197486854	1955	1955	1955	1955	0
173	20250204	154400	197486854	1955	1955	1955	1955	0
174	20250204	154300	197486854	1955	1955	1955	1955	0
175	20250204	154200	197486854	1955	1955	1955	1955	0
176	20250204	154100	197486854	1955	1955	1955	1955	0
177	20250204	154000	197486854	1955	1955	1955	1955	0
178	20250204	153900	197486854	1955	1955	1955	1955	0
179	20250204	153800	197486854	1955	1955	1955	1955	0
180	20250204	153700	197486854	1955	1955	1955	1955	0
181	20250204	153600	197486854	1955	1955	1955	1955	0
182	20250204	153500	197486854	1955	1955	1955	1955	1989
183	20250204	153400	197486854	1955	1955	1955	1955	0
184	20250204	153300	197486854	1955	1955	1955	1955	0
185	20250204	153200	197486854	1955	1955	1955	1955	0
186	20250204	153100	197486854	1955	1955	1955	1955	0
187	20250204	153000	197486854	1955	1955	1955	1955	1989
188	20250204	152900	193598359	1956	1956	1956	1956	0
189	20250204	152800	193598359	1956	1956	1956	1956	0
190	20250204	152700	193598359	1956	1956	1956	1956	0
191	20250204	152600	193598359	1956	1956	1956	1956	0
192	20250204	152500	193598359	1956	1956	1956	1956	0
193	20250204	152400	193598359	1956	1956	1956	1956	0
194	20250204	152300	193598359	1956	1956	1956	1956	0
195	20250204	152200	193598359	1956	1956	1956	1956	0
196	20250204	152100	193598359	1956	1956	1956	1956	0
197	20250204	152000	193598359	1956	1956	1956	1956	0
198	20250204	151900	193598359	1956	1956	1956	1956	203
199	20250204	151800	193201291	1956	1956	1956	1956	0
200	20250204	151700	193201291	1956	1956	1956	1956	410
201	20250204	151600	192399331	1956	1956	1956	1956	8
202	20250204	151500	192383683	1955	1956	1956	1952	11
203	20250204	151400	192362182	1952	1956	1956	1952	341
204	20250204	151300	191696542	1952	1953	1953	1952	30
205	20250204	151200	191637967	1954	1955	1956	1954	178
206	20250204	151100	191290044	1956	1956	1956	1956	50
207	20250204	151000	191192244	1956	1956	1956	1956	0
208	20250204	150900	191192244	1956	1956	1956	1956	0
209	20250204	150800	191192244	1956	1955	1956	1954	12
210	20250204	150700	191168791	1956	1956	1956	1956	2500
211	20250204	150600	186278791	1956	1955	1956	1955	3
212	20250204	150500	186272925	1956	1955	1957	1955	12
213	20250204	150400	186249462	1955	1956	1956	1955	18
214	20250204	150300	186214255	1957	1957	1957	1957	500
215	20250204	150200	185235755	1957	1957	1957	1957	2
216	20250204	150100	185231841	1957	1957	1957	1957	0
217	20250204	150000	185231841	1957	1956	1957	1955	1710
218	20250204	145900	181887081	1955	1956	1956	1955	123
219	20250204	145800	181646572	1957	1957	1957	1957	2
220	20250204	145700	181642658	1955	1957	1957	1955	54
221	20250204	145600	181537048	1957	1957	1957	1957	0
222	20250204	145500	181537048	1957	1957	1957	1957	0
223	20250204	145400	181537048	1957	1957	1957	1957	2
224	20250204	145300	181533134	1957	1957	1957	1957	0
225	20250204	145200	181533134	1957	1956	1957	1956	196
226	20250204	145100	181149756	1956	1956	1956	1956	0
227	20250204	145000	181149756	1956	1956	1956	1956	0
228	20250204	144900	181149756	1956	1954	1956	1954	90
229	20250204	144800	180973782	1954	1954	1954	1954	0
230	20250204	144700	180973782	1954	1954	1954	1954	2
231	20250204	144600	180969874	1953	1954	1954	1953	8
232	20250204	144500	180954245	1954	1954	1954	1954	65
233	20250204	144400	180827235	1954	1954	1954	1954	0
234	20250204	144300	180827235	1954	1954	1954	1954	2
235	20250204	144200	180823327	1954	1955	1955	1954	26
236	20250204	144100	180772508	1955	1955	1955	1955	2
237	20250204	144000	180768598	1955	1955	1955	1955	0
238	20250204	143900	180768598	1955	1955	1955	1955	108
239	20250204	143800	180557458	1954	1954	1954	1954	1303
240	20250204	143700	178011396	1956	1955	1957	1955	5557
241	20250204	143600	167140762	1955	1955	1955	1955	18
242	20250204	143500	167105572	1955	1955	1955	1955	10
243	20250204	143400	167086022	1955	1955	1955	1955	402
244	20250204	143300	166300112	1954	1954	1954	1954	2112
245	20250204	143200	162173264	1955	1954	1955	1954	509
246	20250204	143100	161178671	1953	1952	1953	1952	606
247	20250204	143000	159995708	1952	1952	1952	1952	0
248	20250204	142900	159995708	1952	1952	1952	1952	0
249	20250204	142800	159995708	1952	1952	1952	1952	0
250	20250204	142700	159995708	1952	1952	1952	1952	0
251	20250204	142600	159995708	1952	1952	1952	1952	236
252	20250204	142500	159535036	1949	1949	1949	1949	0
253	20250204	142400	159535036	1949	1949	1949	1949	250
254	20250204	142300	159047786	1949	1949	1949	1949	0
255	20250204	142200	159047786	1949	1949	1949	1949	0
256	20250204	142100	159047786	1949	1949	1949	1949	1
257	20250204	142000	159045837	1953	1953	1953	1953	2
258	20250204	141900	159041931	1949	1949	1949	1949	0
259	20250204	141800	159041931	1949	1949	1949	1949	314
260	20250204	141700	158429945	1954	1954	1954	1954	1
261	20250204	141600	158427991	1949	1954	1954	1949	3
262	20250204	141500	158422134	1950	1952	1952	1950	1477
263	20250204	141400	155541804	1955	1955	1955	1955	32
264	20250204	141300	155479244	1952	1952	1952	1952	1418
265	20250204	141200	152711308	1952	1952	1952	1952	254
266	20250204	141100	152215500	1952	1952	1952	1952	6
267	20250204	141000	152203788	1951	1951	1951	1951	0
268	20250204	140900	152203788	1951	1951	1951	1951	21
269	20250204	140800	152162817	1955	1955	1955	1955	0
270	20250204	140700	152162817	1955	1955	1955	1955	10
271	20250204	140600	152143267	1951	1951	1951	1951	0
272	20250204	140500	152143267	1951	1951	1951	1951	250
273	20250204	140400	151655517	1952	1952	1952	1952	0
274	20250204	140300	151655517	1952	1953	1953	1952	586
275	20250204	140200	150511536	1954	1954	1954	1954	0
276	20250204	140100	150511536	1954	1954	1954	1954	0
277	20250204	140000	150511536	1954	1954	1954	1954	0
278	20250204	135900	150511536	1954	1954	1954	1954	0
279	20250204	135800	150511536	1954	1954	1954	1954	68
280	20250204	135700	150378664	1954	1954	1954	1954	15
281	20250204	135600	150349354	1954	1954	1954	1954	60
282	20250204	135500	150232114	1954	1954	1954	1954	0
283	20250204	135400	150232114	1954	1954	1954	1954	0
284	20250204	135300	150232114	1954	1954	1954	1954	55
285	20250204	135200	150124644	1953	1953	1953	1953	500
286	20250204	135100	149148144	1954	1953	1954	1953	28
287	20250204	135000	149093458	1954	1954	1954	1954	0
288	20250204	134900	149093458	1954	1954	1954	1954	0
289	20250204	134800	149093458	1954	1954	1954	1954	0
290	20250204	134700	149093458	1954	1954	1954	1954	0
291	20250204	134600	149093458	1954	1954	1954	1954	2
292	20250204	134500	149089550	1952	1952	1952	1952	0
293	20250204	134400	149089550	1952	1952	1952	1952	0
294	20250204	134300	149089550	1952	1952	1952	1952	0
295	20250204	134200	149089550	1952	1952	1952	1952	0
296	20250204	134100	149089550	1952	1954	1954	1952	305
297	20250204	134000	148494099	1953	1953	1953	1953	20
298	20250204	133900	148455039	1954	1954	1954	1954	130
299	20250204	133800	148201019	1954	1954	1954	1954	0
300	20250204	133700	148201019	1954	1954	1954	1954	0
301	20250204	133600	148201019	1954	1954	1954	1954	0
302	20250204	133500	148201019	1954	1954	1954	1954	0
303	20250204	133400	148201019	1954	1954	1954	1954	0
304	20250204	133300	148201019	1954	1954	1954	1954	20
305	20250204	133200	148161939	1954	1954	1954	1954	2
306	20250204	133100	148158031	1953	1953	1953	1953	0
307	20250204	133000	148158031	1953	1953	1953	1953	98
308	20250204	132900	147966637	1955	1954	1955	1954	7
309	20250204	132800	147952957	1955	1955	1955	1955	0
310	20250204	132700	147952957	1955	1955	1955	1955	0
311	20250204	132600	147952957	1955	1955	1955	1955	0
312	20250204	132500	147952957	1955	1955	1955	1955	0
313	20250204	132400	147952957	1955	1955	1955	1955	0
314	20250204	132300	147952957	1955	1955	1955	1955	0
315	20250204	132200	147952957	1955	1956	1956	1955	2253
316	20250204	132100	143548311	1956	1957	1957	1956	61
317	20250204	132000	143428981	1958	1958	1958	1958	10
318	20250204	131900	143409401	1958	1958	1958	1958	0
319	20250204	131800	143409401	1958	1958	1958	1958	0
320	20250204	131700	143409401	1958	1958	1958	1958	0
321	20250204	131600	143409401	1958	1958	1958	1958	0
322	20250204	131500	143409401	1958	1958	1958	1958	150
323	20250204	131400	143115701	1958	1958	1958	1958	0
324	20250204	131300	143115701	1958	1958	1958	1958	0
325	20250204	131200	143115701	1958	1958	1958	1958	1
326	20250204	131100	143113743	1959	1959	1959	1959	0
327	20250204	131000	143113743	1959	1959	1959	1959	0
328	20250204	130900	143113743	1959	1959	1959	1959	2
329	20250204	130800	143109825	1959	1959	1959	1959	0
330	20250204	130700	143109825	1959	1959	1959	1959	0
331	20250204	130600	143109825	1959	1959	1959	1959	0
332	20250204	130500	143109825	1959	1959	1959	1959	26
333	20250204	130400	143058891	1959	1959	1959	1959	0
334	20250204	130300	143058891	1959	1959	1959	1959	0
335	20250204	130200	143058891	1959	1959	1959	1959	0
336	20250204	130100	143058891	1959	1959	1959	1959	4
337	20250204	130000	143051055	1959	1959	1959	1959	2
338	20250204	125900	143047137	1958	1959	1959	1958	3
339	20250204	125800	143041261	1957	1957	1957	1957	189
340	20250204	125700	142671388	1958	1958	1958	1958	0
341	20250204	125600	142671388	1958	1958	1958	1958	0
342	20250204	125500	142671388	1958	1958	1958	1958	233
343	20250204	125400	142215174	1960	1960	1960	1960	20
344	20250204	125300	142175974	1960	1960	1960	1960	10
345	20250204	125200	142156374	1960	1960	1960	1960	0
346	20250204	125100	142156374	1960	1960	1960	1960	0
347	20250204	125000	142156374	1960	1960	1960	1960	0
348	20250204	124900	142156374	1960	1960	1960	1960	0
349	20250204	124800	142156374	1960	1960	1960	1960	10
350	20250204	124700	142136774	1960	1960	1960	1960	0
351	20250204	124600	142136774	1960	1960	1960	1960	0
352	20250204	124500	142136774	1960	1960	1960	1960	0
353	20250204	124400	142136774	1960	1960	1960	1960	0
354	20250204	124300	142136774	1960	1960	1960	1960	0
355	20250204	124200	142136774	1960	1960	1960	1960	0
356	20250204	124100	142136774	1960	1960	1960	1960	0
357	20250204	124000	142136774	1960	1960	1960	1960	3
358	20250204	123900	142130894	1960	1960	1960	1960	0
359	20250204	123800	142130894	1960	1958	1960	1958	2087
360	20250204	123700	138040925	1958	1958	1958	1958	899
361	20250204	123600	136280683	1958	1958	1958	1958	100
362	20250204	123500	136084883	1958	1958	1958	1958	0
363	20250204	123400	136084883	1958	1958	1958	1958	239
364	20250204	123300	135616921	1958	1958	1958	1958	0
365	20250204	123200	135616921	1958	1958	1958	1958	0
366	20250204	123100	135616921	1958	1958	1958	1958	80
367	20250204	123000	135460281	1959	1958	1959	1958	38
368	20250204	122900	135385873	1958	1958	1958	1958	51
369	20250204	122800	135286015	1958	1958	1958	1958	36
370	20250204	122700	135215527	1956	1956	1956	1956	0
371	20250204	122600	135215527	1956	1956	1956	1956	0
372	20250204	122500	135215527	1956	1956	1956	1956	116
373	20250204	122400	134988631	1955	1955	1955	1955	245
374	20250204	122300	134509656	1956	1956	1956	1956	0
375	20250204	122200	134509656	1956	1956	1956	1956	200
376	20250204	122100	134118456	1956	1956	1956	1956	1
377	20250204	122000	134116500	1957	1957	1957	1956	256
378	20250204	121900	133615509	1959	1959	1959	1959	0
379	20250204	121800	133615509	1959	1955	1959	1955	1004
380	20250204	121700	131652185	1955	1955	1955	1955	0
381	20250204	121600	131652185	1955	1955	1955	1955	0
382	20250204	121500	131652185	1955	1955	1955	1955	0
383	20250204	121400	131652185	1955	1955	1955	1955	500
384	20250204	121300	130674685	1959	1959	1959	1959	0
385	20250204	121200	130674685	1959	1959	1959	1959	0
386	20250204	121100	130674685	1959	1959	1959	1959	0
387	20250204	121000	130674685	1959	1959	1959	1959	0
388	20250204	120900	130674685	1959	1959	1959	1959	52
389	20250204	120800	130572817	1959	1959	1959	1959	0
390	20250204	120700	130572817	1959	1959	1959	1959	0
391	20250204	120600	130572817	1959	1959	1959	1959	1
392	20250204	120500	130570858	1959	1959	1959	1959	0
393	20250204	120400	130570858	1959	1959	1959	1959	0
394	20250204	120300	130570858	1959	1959	1959	1959	0
395	20250204	120200	130570858	1959	1955	1959	1955	4597
396	20250204	120100	121571889	1955	1955	1955	1955	274
397	20250204	120000	121036219	1956	1956	1956	1956	26
398	20250204	115900	120985363	1956	1956	1956	1956	64
399	20250204	115800	120860179	1956	1955	1956	1955	859
400	20250204	115700	119179986	1955	1955	1955	1955	0
401	20250204	115600	119179986	1955	1954	1955	1954	2098
402	20250204	115500	115080396	1954	1954	1954	1954	22
403	20250204	115400	115037408	1954	1954	1954	1954	36
404	20250204	115300	114967064	1954	1954	1954	1954	0
405	20250204	115200	114967064	1954	1954	1954	1954	0
406	20250204	115100	114967064	1954	1954	1954	1954	80
407	20250204	115000	114810744	1954	1954	1954	1954	0
408	20250204	114900	114810744	1954	1954	1954	1954	0
409	20250204	114800	114810744	1954	1954	1954	1954	0
410	20250204	114700	114810744	1954	1954	1954	1954	0
411	20250204	114600	114810744	1954	1954	1954	1954	0
412	20250204	114500	114810744	1954	1954	1954	1954	0
413	20250204	114400	114810744	1954	1954	1954	1954	0
414	20250204	114300	114810744	1954	1954	1954	1954	0
415	20250204	114200	114810744	1954	1954	1954	1954	407
416	20250204	114100	114015466	1950	1950	1950	1950	119
417	20250204	114000	113783416	1950	1950	1950	1950	15
418	20250204	113900	113754166	1948	1948	1948	1948	0
419	20250204	113800	113754166	1948	1952	1952	1948	500
420	20250204	113700	112779875	1954	1954	1954	1954	27
421	20250204	113600	112727117	1955	1955	1955	1955	0
422	20250204	113500	112727117	1955	1955	1955	1955	254
423	20250204	113400	112230547	1956	1956	1956	1956	0
424	20250204	113300	112230547	1956	1954	1956	1954	3022
425	20250204	113200	106321070	1948	1954	1954	1948	1442
426	20250204	113100	103503462	1954	1954	1954	1954	50
427	20250204	113000	103405762	1954	1954	1954	1954	0
428	20250204	112900	103405762	1954	1953	1954	1953	1257
429	20250204	112800	100950083	1945	1945	1945	1945	1
430	20250204	112700	100948138	1945	1953	1953	1945	501
431	20250204	112600	99972497	1954	1954	1954	1954	0
432	20250204	112500	99972497	1954	1954	1954	1950	202
433	20250204	112400	99578583	1950	1950	1950	1950	0
434	20250204	112300	99578583	1950	1952	1953	1950	2951
435	20250204	112200	93821063	1950	1950	1950	1950	0
436	20250204	112100	93821063	1950	1950	1950	1950	4100
437	20250204	112000	85826063	1950	1950	1950	1950	0
438	20250204	111900	85826063	1950	1950	1950	1950	0
439	20250204	111800	85826063	1950	1950	1950	1950	1000
440	20250204	111700	83876063	1950	1950	1950	1950	0
441	20250204	111600	83876063	1950	1950	1950	1950	0
442	20250204	111500	83876063	1950	1950	1950	1950	0
443	20250204	111400	83876063	1950	1950	1950	1950	177
444	20250204	111300	83530913	1948	1948	1948	1948	0
445	20250204	111200	83530913	1948	1948	1948	1948	6
446	20250204	111100	83519225	1950	1950	1950	1950	200
447	20250204	111000	83129225	1950	1950	1950	1950	0
448	20250204	110900	83129225	1950	1950	1950	1950	1
449	20250204	110800	83127275	1950	1950	1950	1950	5218
450	20250204	110700	72952175	1948	1948	1948	1948	0
451	20250204	110600	72952175	1948	1949	1949	1948	172
452	20250204	110500	72616952	1950	1950	1950	1950	0
453	20250204	110400	72616952	1950	1950	1950	1950	0
454	20250204	110300	72616952	1950	1950	1950	1950	110
455	20250204	110200	72402452	1949	1949	1949	1949	0
456	20250204	110100	72402452	1949	1949	1949	1949	0
457	20250204	110000	72402452	1949	1949	1949	1949	0
458	20250204	105900	72402452	1949	1949	1949	1949	6
459	20250204	105800	72390758	1949	1949	1949	1949	1
460	20250204	105700	72388809	1950	1949	1950	1949	2
461	20250204	105600	72384910	1949	1949	1949	1949	25
462	20250204	105500	72336185	1950	1950	1950	1950	73
463	20250204	105400	72193835	1952	1952	1952	1952	0
464	20250204	105300	72193835	1952	1950	1952	1950	625
465	20250204	105200	70973839	1951	1951	1951	1951	0
466	20250204	105100	70973839	1951	1951	1951	1951	160
467	20250204	105000	70661679	1952	1952	1952	1952	32
468	20250204	104900	70599215	1953	1953	1953	1953	1
469	20250204	104800	70597262	1952	1952	1952	1952	1
470	20250204	104700	70595310	1953	1953	1953	1953	0
471	20250204	104600	70595310	1953	1953	1953	1953	50
472	20250204	104500	70497660	1953	1953	1953	1953	1
473	20250204	104400	70495707	1953	1953	1953	1953	0
474	20250204	104300	70495707	1953	1953	1953	1953	0
475	20250204	104200	70495707	1953	1953	1953	1953	1
476	20250204	104100	70493754	1954	1954	1954	1954	0
477	20250204	104000	70493754	1954	1954	1954	1954	106
478	20250204	103900	70286630	1954	1954	1954	1954	1
479	20250204	103800	70284676	1955	1955	1955	1955	0
480	20250204	103700	70284676	1955	1954	1955	1953	17
481	20250204	103600	70251464	1954	1954	1954	1954	131
482	20250204	103500	69995490	1954	1954	1954	1954	0
483	20250204	103400	69995490	1954	1954	1954	1954	19
484	20250204	103300	69958364	1954	1954	1954	1954	0
485	20250204	103200	69958364	1954	1954	1954	1954	4
486	20250204	103100	69950548	1955	1955	1955	1955	0
487	20250204	103000	69950548	1955	1955	1955	1955	2
488	20250204	102900	69946638	1951	1951	1951	1951	0
489	20250204	102800	69946638	1951	1951	1951	1951	28
490	20250204	102700	69892010	1951	1951	1951	1951	1
491	20250204	102600	69890059	1951	1951	1951	1951	0
492	20250204	102500	69890059	1951	1951	1951	1951	1
493	20250204	102400	69888108	1951	1951	1951	1951	0
494	20250204	102300	69888108	1951	1951	1951	1951	0
495	20250204	102200	69888108	1951	1951	1951	1951	0
496	20250204	102100	69888108	1951	1951	1951	1951	0
497	20250204	102000	69888108	1951	1951	1951	1951	270
498	20250204	101900	69361338	1951	1954	1954	1951	5
499	20250204	101800	69351574	1955	1955	1955	1955	0
500	20250204	101700	69351574	1955	1955	1955	1955	0
501	20250204	101600	69351574	1955	1956	1956	1955	154
502	20250204	101500	69050494	1956	1956	1956	1956	100
503	20250204	101400	68854894	1956	1955	1956	1955	1091
504	20250204	101300	66721789	1955	1955	1955	1955	1
505	20250204	101200	66719834	1955	1955	1955	1955	0
506	20250204	101100	66719834	1955	1955	1955	1955	1
507	20250204	101000	66717879	1954	1954	1955	1952	286
508	20250204	100900	66159599	1955	1955	1955	1955	0
509	20250204	100800	66159599	1955	1955	1955	1955	0
510	20250204	100700	66159599	1955	1955	1955	1955	12
511	20250204	100600	66136139	1955	1955	1955	1955	1
512	20250204	100500	66134184	1955	1955	1955	1955	95
513	20250204	100400	65948459	1955	1955	1955	1955	0
514	20250204	100300	65948459	1955	1955	1955	1955	0
515	20250204	100200	65948459	1955	1955	1955	1955	10
516	20250204	100100	65928909	1955	1955	1955	1955	0
517	20250204	100000	65928909	1955	1955	1955	1955	10
518	20250204	095900	65909359	1955	1955	1955	1955	4
519	20250204	095800	65901539	1955	1955	1955	1955	0
520	20250204	095700	65901539	1955	1955	1955	1955	8
521	20250204	095600	65885899	1954	1954	1954	1954	1
522	20250204	095500	65883945	1955	1955	1955	1955	0
523	20250204	095400	65883945	1955	1952	1956	1945	9366
524	20250204	095300	47621227	1952	1952	1952	1952	6
525	20250204	095200	47609515	1952	1952	1952	1952	0
526	20250204	095100	47609515	1952	1952	1952	1952	1011
527	20250204	095000	45636043	1952	1952	1952	1952	525
528	20250204	094900	44611243	1952	1952	1952	1952	0
529	20250204	094800	44611243	1952	1949	1952	1948	11862
530	20250204	094700	21475307	1949	1948	1949	1948	596
531	20250204	094600	20313860	1949	1949	1949	1949	113
532	20250204	094500	20093623	1948	1948	1948	1948	1229
533	20250204	094400	17699531	1948	1946	1948	1935	633
534	20250204	094300	16468325	1946	1945	1946	1945	118
535	20250204	094200	16238800	1945	1945	1945	1945	0
536	20250204	094100	16238800	1945	1945	1945	1945	19
537	20250204	094000	16201845	1945	1945	1945	1945	0
538	20250204	093900	16201845	1945	1945	1945	1945	0
539	20250204	093800	16201845	1945	1945	1945	1945	325
540	20250204	093700	15569720	1945	1947	1947	1945	54
541	20250204	093600	15464688	1946	1947	1947	1946	21
542	20250204	093500	15423821	1940	1940	1940	1940	101
543	20250204	093400	15227881	1936	1947	1947	1936	82
544	20250204	093300	15068887	1947	1947	1947	1947	21
545	20250204	093200	15028000	1947	1947	1947	1947	5
546	20250204	093100	15018265	1947	1947	1947	1947	10
547	20250204	093000	14998795	1947	1946	1947	1946	771
548	20250204	092900	13498331	1946	1946	1946	1946	0
549	20250204	092800	13498331	1946	1946	1946	1946	0
550	20250204	092700	13498331	1946	1946	1946	1946	21
551	20250204	092600	13457465	1946	1946	1946	1946	3
552	20250204	092500	13451627	1946	1940	1946	1940	1003
553	20250204	092400	11505789	1940	1940	1940	1940	0
554	20250204	092300	11505789	1940	1947	1947	1940	30
555	20250204	092200	11447449	1948	1948	1948	1948	0
556	20250204	092100	11447449	1948	1949	1949	1948	53
557	20250204	092000	11344153	1940	1940	1940	1940	0
558	20250204	091900	11344153	1940	1934	1940	1934	1348
559	20250204	091800	8731115	1940	1940	1940	1940	0
560	20250204	091700	8731115	1940	1940	1940	1940	0
561	20250204	091600	8731115	1940	1940	1940	1940	0
562	20250204	091500	8731115	1940	1940	1940	1940	0
563	20250204	091400	8731115	1940	1940	1940	1940	0
564	20250204	091300	8731115	1940	1940	1940	1940	0
565	20250204	091200	8731115	1940	1940	1940	1940	30
566	20250204	091100	8672915	1939	1933	1939	1928	870
567	20250204	091000	6995220	1929	1933	1933	1929	987
568	20250204	090900	5090118	1950	1949	1950	1949	200
569	20250204	090800	4700180	1950	1950	1950	1950	0
570	20250204	090700	4700180	1950	1934	1950	1934	83
571	20250204	090600	4539642	1934	1934	1934	1934	223
572	20250204	090500	4108360	1935	1935	1935	1935	194
573	20250204	090400	3732970	1933	1933	1933	1933	1
574	20250204	090300	3731037	1955	1955	1955	1955	1
575	20250204	090200	3729082	1955	1955	1956	1955	11
576	20250204	090100	3707572	1958	1958	1958	1958	0
577	20250204	090000	3707572	1958	1924	1958	1924	1923