KissMeData/154030/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	203300	121533582	1957	1957	1957	1957	107
3	20250224	203200	121533582	1957	1957	1957	1957	0
4	20250224	203100	121533582	1957	1957	1957	1957	0
5	20250224	203000	121533582	1957	1957	1957	1957	0
6	20250224	202900	121533582	1957	1957	1957	1957	0
7	20250224	202800	121533582	1957	1957	1957	1957	0
8	20250224	202700	121533582	1957	1957	1957	1957	0
9	20250224	202600	121533582	1957	1957	1957	1957	0
10	20250224	202500	121533582	1957	1957	1957	1957	0
11	20250224	202400	121533582	1957	1957	1957	1957	0
12	20250224	202300	121533582	1957	1957	1957	1957	0
13	20250224	202200	121533582	1957	1957	1957	1957	0
14	20250224	202100	121533582	1957	1957	1957	1957	0
15	20250224	202000	121533582	1957	1957	1957	1957	0
16	20250224	201900	121533582	1957	1957	1957	1957	0
17	20250224	201800	121533582	1957	1957	1957	1957	0
18	20250224	201700	121533582	1957	1957	1957	1957	0
19	20250224	201600	121533582	1957	1957	1957	1957	0
20	20250224	201500	121533582	1957	1957	1957	1957	0
21	20250224	201400	121533582	1957	1957	1957	1957	0
22	20250224	201300	121533582	1957	1957	1957	1957	0
23	20250224	201200	121533582	1957	1957	1957	1957	0
24	20250224	201100	121533582	1957	1957	1957	1957	0
25	20250224	201000	121533582	1957	1957	1957	1957	0
26	20250224	200900	121533582	1957	1957	1957	1957	0
27	20250224	200800	121533582	1957	1957	1957	1957	0
28	20250224	200700	121533582	1957	1957	1957	1957	0
29	20250224	200600	121533582	1957	1957	1957	1957	0
30	20250224	200500	121533582	1957	1957	1957	1957	0
31	20250224	200400	121533582	1957	1957	1957	1957	0
32	20250224	200300	121533582	1957	1957	1957	1957	107
33	20250224	200200	121533582	1957	1957	1957	1957	0
34	20250224	200100	121533582	1957	1957	1957	1957	0
35	20250224	200000	121533582	1957	1957	1957	1957	0
36	20250224	195900	121533582	1957	1957	1957	1957	0
37	20250224	195800	121533582	1957	1957	1957	1957	0
38	20250224	195700	121533582	1957	1957	1957	1957	0
39	20250224	195600	121533582	1957	1957	1957	1957	0
40	20250224	195500	121533582	1957	1957	1957	1957	0
41	20250224	195400	121533582	1957	1957	1957	1957	0
42	20250224	195300	121533582	1957	1957	1957	1957	0
43	20250224	195200	121533582	1957	1957	1957	1957	0
44	20250224	195100	121533582	1957	1957	1957	1957	0
45	20250224	195000	121533582	1957	1957	1957	1957	0
46	20250224	194900	121533582	1957	1957	1957	1957	0
47	20250224	194800	121533582	1957	1957	1957	1957	0
48	20250224	194700	121533582	1957	1957	1957	1957	0
49	20250224	194600	121533582	1957	1957	1957	1957	0
50	20250224	194500	121533582	1957	1957	1957	1957	0
51	20250224	194400	121533582	1957	1957	1957	1957	0
52	20250224	194300	121533582	1957	1957	1957	1957	0
53	20250224	194200	121533582	1957	1957	1957	1957	0
54	20250224	194100	121533582	1957	1957	1957	1957	0
55	20250224	194000	121533582	1957	1957	1957	1957	0
56	20250224	193900	121533582	1957	1957	1957	1957	0
57	20250224	193800	121533582	1957	1957	1957	1957	0
58	20250224	193700	121533582	1957	1957	1957	1957	0
59	20250224	193600	121533582	1957	1957	1957	1957	0
60	20250224	193500	121533582	1957	1957	1957	1957	0
61	20250224	193400	121533582	1957	1957	1957	1957	0
62	20250224	193300	121533582	1957	1957	1957	1957	107
63	20250224	193200	121533582	1957	1957	1957	1957	0
64	20250224	193100	121533582	1957	1957	1957	1957	0
65	20250224	193000	121533582	1957	1957	1957	1957	0
66	20250224	192900	121533582	1957	1957	1957	1957	0
67	20250224	192800	121533582	1957	1957	1957	1957	0
68	20250224	192700	121533582	1957	1957	1957	1957	0
69	20250224	192600	121533582	1957	1957	1957	1957	0
70	20250224	192500	121533582	1957	1957	1957	1957	0
71	20250224	192400	121533582	1957	1957	1957	1957	0
72	20250224	192300	121533582	1957	1957	1957	1957	0
73	20250224	192200	121533582	1957	1957	1957	1957	0
74	20250224	192100	121533582	1957	1957	1957	1957	0
75	20250224	192000	121533582	1957	1957	1957	1957	0
76	20250224	191900	121533582	1957	1957	1957	1957	0
77	20250224	191800	121533582	1957	1957	1957	1957	0
78	20250224	191700	121533582	1957	1957	1957	1957	0
79	20250224	191600	121533582	1957	1957	1957	1957	0
80	20250224	191500	121533582	1957	1957	1957	1957	0
81	20250224	191400	121533582	1957	1957	1957	1957	0
82	20250224	191300	121533582	1957	1957	1957	1957	0
83	20250224	191200	121533582	1957	1957	1957	1957	0
84	20250224	191100	121533582	1957	1957	1957	1957	0
85	20250224	191000	121533582	1957	1957	1957	1957	0
86	20250224	190900	121533582	1957	1957	1957	1957	0
87	20250224	190800	121533582	1957	1957	1957	1957	0
88	20250224	190700	121533582	1957	1957	1957	1957	0
89	20250224	190600	121533582	1957	1957	1957	1957	0
90	20250224	190500	121533582	1957	1957	1957	1957	0
91	20250224	190400	121533582	1957	1957	1957	1957	0
92	20250224	190300	121533582	1957	1957	1957	1957	107
93	20250224	190200	121533582	1957	1957	1957	1957	0
94	20250224	190100	121533582	1957	1957	1957	1957	0
95	20250224	190000	121533582	1957	1957	1957	1957	0
96	20250224	185900	121533582	1957	1957	1957	1957	0
97	20250224	185800	121533582	1957	1957	1957	1957	0
98	20250224	185700	121533582	1957	1957	1957	1957	0
99	20250224	185600	121533582	1957	1957	1957	1957	0
100	20250224	185500	121533582	1957	1957	1957	1957	0
101	20250224	185400	121533582	1957	1957	1957	1957	0
102	20250224	185300	121533582	1957	1957	1957	1957	0
103	20250224	185200	121533582	1957	1957	1957	1957	0
104	20250224	185100	121533582	1957	1957	1957	1957	0
105	20250224	185000	121533582	1957	1957	1957	1957	0
106	20250224	184900	121533582	1957	1957	1957	1957	0
107	20250224	184800	121533582	1957	1957	1957	1957	0
108	20250224	184700	121533582	1957	1957	1957	1957	0
109	20250224	184600	121533582	1957	1957	1957	1957	0
110	20250224	184500	121533582	1957	1957	1957	1957	0
111	20250224	184400	121533582	1957	1957	1957	1957	0
112	20250224	184300	121533582	1957	1957	1957	1957	0
113	20250224	184200	121533582	1957	1957	1957	1957	0
114	20250224	184100	121533582	1957	1957	1957	1957	0
115	20250224	184000	121533582	1957	1957	1957	1957	0
116	20250224	183900	121533582	1957	1957	1957	1957	0
117	20250224	183800	121533582	1957	1957	1957	1957	0
118	20250224	183700	121533582	1957	1957	1957	1957	0
119	20250224	183600	121533582	1957	1957	1957	1957	0
120	20250224	183500	121533582	1957	1957	1957	1957	0
121	20250224	183400	121533582	1957	1957	1957	1957	0
122	20250224	183300	121533582	1957	1957	1957	1957	107
123	20250224	183200	121533582	1957	1957	1957	1957	0
124	20250224	183100	121533582	1957	1957	1957	1957	0
125	20250224	183000	121533582	1957	1957	1957	1957	0
126	20250224	182900	121533582	1957	1957	1957	1957	0
127	20250224	182800	121533582	1957	1957	1957	1957	0
128	20250224	182700	121533582	1957	1957	1957	1957	0
129	20250224	182600	121533582	1957	1957	1957	1957	0
130	20250224	182500	121533582	1957	1957	1957	1957	0
131	20250224	182400	121533582	1957	1957	1957	1957	0
132	20250224	182300	121533582	1957	1957	1957	1957	0
133	20250224	182200	121533582	1957	1957	1957	1957	0
134	20250224	182100	121533582	1957	1957	1957	1957	0
135	20250224	182000	121533582	1957	1957	1957	1957	0
136	20250224	181900	121533582	1957	1957	1957	1957	0
137	20250224	181800	121533582	1957	1957	1957	1957	0
138	20250224	181700	121533582	1957	1957	1957	1957	0
139	20250224	181600	121533582	1957	1957	1957	1957	0
140	20250224	181500	121533582	1957	1957	1957	1957	0
141	20250224	181400	121533582	1957	1957	1957	1957	0
142	20250224	181300	121533582	1957	1957	1957	1957	0
143	20250224	181200	121533582	1957	1957	1957	1957	0
144	20250224	181100	121533582	1957	1957	1957	1957	0
145	20250224	181000	121533582	1957	1957	1957	1957	0
146	20250224	180900	121533582	1957	1957	1957	1957	0
147	20250224	180800	121533582	1957	1957	1957	1957	0
148	20250224	180700	121533582	1957	1957	1957	1957	0
149	20250224	180600	121533582	1957	1957	1957	1957	0
150	20250224	180500	121533582	1957	1957	1957	1957	0
151	20250224	180400	121533582	1957	1957	1957	1957	0
152	20250224	180300	121533582	1957	1957	1957	1957	107
153	20250224	180200	121533582	1957	1957	1957	1957	0
154	20250224	180100	121533582	1957	1957	1957	1957	0
155	20250224	180000	121533582	1957	1957	1957	1957	0
156	20250224	175900	121533582	1957	1957	1957	1957	0
157	20250224	175800	121533582	1957	1957	1957	1957	0
158	20250224	175700	121533582	1957	1957	1957	1957	0
159	20250224	175600	121533582	1957	1957	1957	1957	0
160	20250224	175500	121533582	1957	1957	1957	1957	0
161	20250224	175400	121533582	1957	1957	1957	1957	0
162	20250224	175300	121533582	1957	1957	1957	1957	0
163	20250224	175200	121533582	1957	1957	1957	1957	0
164	20250224	175100	121533582	1957	1957	1957	1957	0
165	20250224	175000	121533582	1957	1957	1957	1957	0
166	20250224	174900	121533582	1957	1957	1957	1957	0
167	20250224	174800	121533582	1957	1957	1957	1957	0
168	20250224	174700	121533582	1957	1957	1957	1957	0
169	20250224	174600	121533582	1957	1957	1957	1957	0
170	20250224	174500	121533582	1957	1957	1957	1957	0
171	20250224	174400	121533582	1957	1957	1957	1957	0
172	20250224	174300	121533582	1957	1957	1957	1957	0
173	20250224	174200	121533582	1957	1957	1957	1957	0
174	20250224	174100	121533582	1957	1957	1957	1957	0
175	20250224	174000	121533582	1957	1957	1957	1957	0
176	20250224	173900	121533582	1957	1957	1957	1957	0
177	20250224	173800	121533582	1957	1957	1957	1957	0
178	20250224	173700	121533582	1957	1957	1957	1957	0
179	20250224	173600	121533582	1957	1957	1957	1957	0
180	20250224	173500	121533582	1957	1957	1957	1957	0
181	20250224	173400	121533582	1957	1957	1957	1957	0
182	20250224	173300	121533582	1957	1957	1957	1957	107
183	20250224	173200	121533582	1957	1957	1957	1957	0
184	20250224	173100	121533582	1957	1957	1957	1957	0
185	20250224	173000	121533582	1957	1957	1957	1957	0
186	20250224	172900	121533582	1957	1957	1957	1957	0
187	20250224	172800	121533582	1957	1957	1957	1957	0
188	20250224	172700	121533582	1957	1957	1957	1957	0
189	20250224	172600	121533582	1957	1957	1957	1957	0
190	20250224	172500	121533582	1957	1957	1957	1957	0
191	20250224	172400	121533582	1957	1957	1957	1957	0
192	20250224	172300	121533582	1957	1957	1957	1957	0
193	20250224	172200	121533582	1957	1957	1957	1957	0
194	20250224	172100	121533582	1957	1957	1957	1957	0
195	20250224	172000	121533582	1957	1957	1957	1957	0
196	20250224	171900	121533582	1957	1957	1957	1957	0
197	20250224	171800	121533582	1957	1957	1957	1957	0
198	20250224	171700	121533582	1957	1957	1957	1957	0
199	20250224	171600	121533582	1957	1957	1957	1957	0
200	20250224	171500	121533582	1957	1957	1957	1957	0
201	20250224	171400	121533582	1957	1957	1957	1957	0
202	20250224	171300	121533582	1957	1957	1957	1957	0
203	20250224	171200	121533582	1957	1957	1957	1957	0
204	20250224	171100	121533582	1957	1957	1957	1957	0
205	20250224	171000	121533582	1957	1957	1957	1957	0
206	20250224	170900	121533582	1957	1957	1957	1957	0
207	20250224	170800	121533582	1957	1957	1957	1957	0
208	20250224	170700	121533582	1957	1957	1957	1957	0
209	20250224	170600	121533582	1957	1957	1957	1957	0
210	20250224	170500	121533582	1957	1957	1957	1957	0
211	20250224	170400	121533582	1957	1957	1957	1957	0
212	20250224	170300	121533582	1957	1957	1957	1957	107
213	20250224	170200	121533582	1957	1957	1957	1957	0
214	20250224	170100	121533582	1957	1957	1957	1957	0
215	20250224	170000	121533582	1957	1957	1957	1957	0
216	20250224	165900	121533582	1957	1957	1957	1957	0
217	20250224	165800	121533582	1957	1957	1957	1957	0
218	20250224	165700	121533582	1957	1957	1957	1957	0
219	20250224	165600	121533582	1957	1957	1957	1957	0
220	20250224	165500	121533582	1957	1957	1957	1957	0
221	20250224	165400	121533582	1957	1957	1957	1957	0
222	20250224	165300	121533582	1957	1957	1957	1957	0
223	20250224	165200	121533582	1957	1957	1957	1957	0
224	20250224	165100	121533582	1957	1957	1957	1957	0
225	20250224	165000	121533582	1957	1957	1957	1957	0
226	20250224	164900	121533582	1957	1957	1957	1957	0
227	20250224	164800	121533582	1957	1957	1957	1957	0
228	20250224	164700	121533582	1957	1957	1957	1957	0
229	20250224	164600	121533582	1957	1957	1957	1957	0
230	20250224	164500	121533582	1957	1957	1957	1957	0
231	20250224	164400	121533582	1957	1957	1957	1957	0
232	20250224	164300	121533582	1957	1957	1957	1957	0
233	20250224	164200	121533582	1957	1957	1957	1957	0
234	20250224	164100	121533582	1957	1957	1957	1957	0
235	20250224	164000	121533582	1957	1957	1957	1957	0
236	20250224	163900	121533582	1957	1957	1957	1957	0
237	20250224	163800	121533582	1957	1957	1957	1957	0
238	20250224	163700	121533582	1957	1957	1957	1957	0
239	20250224	163600	121533582	1957	1957	1957	1957	0
240	20250224	163500	121533582	1957	1957	1957	1957	0
241	20250224	163400	121533582	1957	1957	1957	1957	0
242	20250224	163300	121533582	1957	1957	1957	1957	107
243	20250224	163200	121533582	1957	1957	1957	1957	0
244	20250224	163100	121533582	1957	1957	1957	1957	0
245	20250224	163000	121533582	1957	1957	1957	1957	0
246	20250224	162900	121533582	1957	1957	1957	1957	0
247	20250224	162800	121533582	1957	1957	1957	1957	0
248	20250224	162700	121533582	1957	1957	1957	1957	0
249	20250224	162600	121533582	1957	1957	1957	1957	0
250	20250224	162500	121533582	1957	1957	1957	1957	0
251	20250224	162400	121533582	1957	1957	1957	1957	0
252	20250224	162300	121533582	1957	1957	1957	1957	0
253	20250224	162200	121533582	1957	1957	1957	1957	0
254	20250224	162100	121533582	1957	1957	1957	1957	0
255	20250224	162000	121533582	1957	1957	1957	1957	0
256	20250224	161900	121533582	1957	1957	1957	1957	0
257	20250224	161800	121533582	1957	1957	1957	1957	0
258	20250224	161700	121533582	1957	1957	1957	1957	0
259	20250224	161600	121533582	1957	1957	1957	1957	0
260	20250224	161500	121533582	1957	1957	1957	1957	0
261	20250224	161400	121533582	1957	1957	1957	1957	0
262	20250224	161300	121533582	1957	1957	1957	1957	0
263	20250224	161200	121533582	1957	1957	1957	1957	0
264	20250224	161100	121533582	1957	1957	1957	1957	0
265	20250224	161000	121533582	1957	1957	1957	1957	0
266	20250224	160900	121533582	1957	1957	1957	1957	0
267	20250224	160800	121533582	1957	1957	1957	1957	0
268	20250224	160700	121533582	1957	1957	1957	1957	0
269	20250224	160600	121533582	1957	1957	1957	1957	0
270	20250224	160500	121533582	1957	1957	1957	1957	0
271	20250224	160400	121533582	1957	1957	1957	1957	0
272	20250224	160300	121533582	1957	1957	1957	1957	107
273	20250224	160200	121533582	1957	1957	1957	1957	0
274	20250224	160100	121533582	1957	1957	1957	1957	0
275	20250224	160000	121533582	1957	1957	1957	1957	0
276	20250224	155900	121533582	1957	1957	1957	1957	0
277	20250224	155800	121533582	1957	1957	1957	1957	0
278	20250224	155700	121533582	1957	1957	1957	1957	0
279	20250224	155600	121533582	1957	1957	1957	1957	0
280	20250224	155500	121533582	1957	1957	1957	1957	0
281	20250224	155400	121533582	1957	1957	1957	1957	0
282	20250224	155300	121533582	1957	1957	1957	1957	0
283	20250224	155200	121533582	1957	1957	1957	1957	0
284	20250224	155100	121533582	1957	1957	1957	1957	0
285	20250224	155000	121533582	1957	1957	1957	1957	0
286	20250224	154900	121533582	1957	1957	1957	1957	0
287	20250224	154800	121533582	1957	1957	1957	1957	0
288	20250224	154700	121533582	1957	1957	1957	1957	0
289	20250224	154600	121533582	1957	1957	1957	1957	0
290	20250224	154500	121533582	1957	1957	1957	1957	0
291	20250224	154400	121533582	1957	1957	1957	1957	0
292	20250224	154300	121533582	1957	1957	1957	1957	0
293	20250224	154200	121533582	1957	1957	1957	1957	0
294	20250224	154100	121533582	1957	1957	1957	1957	0
295	20250224	154000	121533582	1957	1957	1957	1957	0
296	20250224	153900	121533582	1957	1957	1957	1957	0
297	20250224	153800	121533582	1957	1957	1957	1957	0
298	20250224	153700	121533582	1957	1957	1957	1957	0
299	20250224	153600	121533582	1957	1957	1957	1957	0
300	20250224	153500	121533582	1957	1957	1957	1957	0
301	20250224	153400	121533582	1957	1957	1957	1957	0
302	20250224	153300	121533582	1957	1957	1957	1957	107
303	20250224	153200	121533582	1957	1957	1957	1957	0
304	20250224	153100	121533582	1957	1957	1957	1957	0
305	20250224	153000	121533582	1957	1957	1957	1957	107
306	20250224	152900	121324183	1954	1954	1954	1954	0
307	20250224	152800	121324183	1954	1954	1954	1954	0
308	20250224	152700	121324183	1954	1954	1954	1954	0
309	20250224	152600	121324183	1954	1954	1954	1954	0
310	20250224	152500	121324183	1954	1954	1954	1954	0
311	20250224	152400	121324183	1954	1954	1954	1954	0
312	20250224	152300	121324183	1954	1954	1954	1954	0
313	20250224	152200	121324183	1954	1954	1954	1954	0
314	20250224	152100	121324183	1954	1954	1954	1954	0
315	20250224	152000	121324183	1954	1954	1954	1954	0
316	20250224	151900	121324183	1954	1954	1954	1954	1
317	20250224	151800	121322229	1955	1955	1955	1955	297
318	20250224	151700	120741594	1955	1955	1955	1955	400
319	20250224	151600	119959594	1954	1954	1954	1954	0
320	20250224	151500	119959594	1954	1954	1954	1954	3
321	20250224	151400	119953732	1966	1966	1966	1966	87
322	20250224	151300	119782690	1952	1958	1958	1952	2096
323	20250224	151200	115683407	1965	1965	1965	1965	0
324	20250224	151100	115683407	1965	1965	1965	1965	120
325	20250224	151000	115447607	1958	1958	1958	1958	0
326	20250224	150900	115447607	1958	1958	1958	1958	1
327	20250224	150800	115445649	1958	1958	1958	1958	0
328	20250224	150700	115445649	1958	1958	1958	1958	0
329	20250224	150600	115445649	1958	1958	1958	1958	0
330	20250224	150500	115445649	1958	1958	1958	1958	0
331	20250224	150400	115445649	1958	1958	1958	1958	0
332	20250224	150300	115445649	1958	1958	1958	1958	0
333	20250224	150200	115445649	1958	1958	1958	1958	421
334	20250224	150100	114621331	1958	1958	1958	1958	1
335	20250224	150000	114619373	1958	1958	1958	1958	156
336	20250224	145900	114313925	1957	1957	1957	1957	0
337	20250224	145800	114313925	1957	1957	1957	1957	0
338	20250224	145700	114313925	1957	1957	1957	1957	0
339	20250224	145600	114313925	1957	1957	1957	1957	0
340	20250224	145500	114313925	1957	1957	1957	1957	0
341	20250224	145400	114313925	1957	1957	1957	1957	0
342	20250224	145300	114313925	1957	1957	1957	1957	0
343	20250224	145200	114313925	1957	1961	1961	1957	1407
344	20250224	145100	111556918	1966	1966	1966	1966	0
345	20250224	145000	111556918	1966	1966	1966	1966	0
346	20250224	144900	111556918	1966	1966	1966	1966	0
347	20250224	144800	111556918	1966	1966	1966	1966	0
348	20250224	144700	111556918	1966	1966	1966	1966	0
349	20250224	144600	111556918	1966	1966	1966	1966	0
350	20250224	144500	111556918	1966	1966	1966	1966	0
351	20250224	144400	111556918	1966	1966	1966	1966	0
352	20250224	144300	111556918	1966	1966	1966	1966	0
353	20250224	144200	111556918	1966	1966	1966	1966	0
354	20250224	144100	111556918	1966	1966	1966	1966	0
355	20250224	144000	111556918	1966	1966	1966	1966	0
356	20250224	143900	111556918	1966	1966	1966	1966	0
357	20250224	143800	111556918	1966	1966	1966	1966	0
358	20250224	143700	111556918	1966	1966	1966	1966	1000
359	20250224	143600	109590918	1966	1966	1966	1966	10
360	20250224	143500	109571258	1966	1966	1966	1966	10
361	20250224	143400	109551598	1966	1966	1966	1966	0
362	20250224	143300	109551598	1966	1966	1966	1966	1
363	20250224	143200	109549632	1965	1965	1965	1965	0
364	20250224	143100	109549632	1965	1965	1965	1965	0
365	20250224	143000	109549632	1965	1965	1965	1965	0
366	20250224	142900	109549632	1965	1965	1965	1965	0
367	20250224	142800	109549632	1965	1965	1965	1965	0
368	20250224	142700	109549632	1965	1965	1965	1965	40
369	20250224	142600	109471032	1958	1958	1958	1958	0
370	20250224	142500	109471032	1958	1958	1958	1958	3
371	20250224	142400	109465158	1958	1958	1958	1958	0
372	20250224	142300	109465158	1958	1958	1958	1958	0
373	20250224	142200	109465158	1958	1958	1958	1958	0
374	20250224	142100	109465158	1958	1958	1958	1958	0
375	20250224	142000	109465158	1958	1958	1958	1958	0
376	20250224	141900	109465158	1958	1959	1959	1958	1067
377	20250224	141800	107375935	1958	1958	1958	1958	0
378	20250224	141700	107375935	1958	1958	1958	1958	0
379	20250224	141600	107375935	1958	1958	1958	1958	0
380	20250224	141500	107375935	1958	1958	1958	1958	0
381	20250224	141400	107375935	1958	1958	1958	1958	0
382	20250224	141300	107375935	1958	1958	1958	1958	0
383	20250224	141200	107375935	1958	1958	1958	1958	0
384	20250224	141100	107375935	1958	1958	1958	1958	0
385	20250224	141000	107375935	1958	1958	1958	1958	0
386	20250224	140900	107375935	1958	1958	1958	1958	0
387	20250224	140800	107375935	1958	1958	1958	1958	0
388	20250224	140700	107375935	1958	1958	1958	1958	0
389	20250224	140600	107375935	1958	1958	1958	1958	0
390	20250224	140500	107375935	1958	1958	1958	1958	0
391	20250224	140400	107375935	1958	1958	1958	1958	0
392	20250224	140300	107375935	1958	1958	1958	1958	0
393	20250224	140200	107375935	1958	1958	1958	1958	0
394	20250224	140100	107375935	1958	1958	1958	1958	0
395	20250224	140000	107375935	1958	1958	1958	1958	1
396	20250224	135900	107373977	1965	1965	1965	1965	0
397	20250224	135800	107373977	1965	1965	1965	1965	0
398	20250224	135700	107373977	1965	1965	1965	1965	0
399	20250224	135600	107373977	1965	1965	1965	1965	0
400	20250224	135500	107373977	1965	1965	1965	1965	0
401	20250224	135400	107373977	1965	1965	1965	1965	0
402	20250224	135300	107373977	1965	1965	1965	1965	0
403	20250224	135200	107373977	1965	1965	1965	1965	0
404	20250224	135100	107373977	1965	1965	1965	1965	20
405	20250224	135000	107334677	1965	1965	1965	1965	0
406	20250224	134900	107334677	1965	1965	1965	1965	0
407	20250224	134800	107334677	1965	1965	1965	1965	0
408	20250224	134700	107334677	1965	1964	1965	1964	11
409	20250224	134600	107313063	1965	1965	1965	1965	0
410	20250224	134500	107313063	1965	1965	1965	1965	0
411	20250224	134400	107313063	1965	1965	1965	1965	0
412	20250224	134300	107313063	1965	1965	1965	1965	0
413	20250224	134200	107313063	1965	1965	1965	1965	0
414	20250224	134100	107313063	1965	1965	1965	1965	0
415	20250224	134000	107313063	1965	1965	1965	1965	0
416	20250224	133900	107313063	1965	1963	1965	1958	3001
417	20250224	133800	101437090	1958	1958	1958	1958	0
418	20250224	133700	101437090	1958	1958	1958	1958	0
419	20250224	133600	101437090	1958	1958	1958	1958	0
420	20250224	133500	101437090	1958	1958	1958	1958	2000
421	20250224	133400	97521090	1958	1958	1958	1958	0
422	20250224	133300	97521090	1958	1958	1958	1958	0
423	20250224	133200	97521090	1958	1958	1958	1958	0
424	20250224	133100	97521090	1958	1958	1958	1958	0
425	20250224	133000	97521090	1958	1958	1958	1958	0
426	20250224	132900	97521090	1958	1958	1958	1958	0
427	20250224	132800	97521090	1958	1958	1958	1958	0
428	20250224	132700	97521090	1958	1958	1958	1958	0
429	20250224	132600	97521090	1958	1958	1958	1958	0
430	20250224	132500	97521090	1958	1958	1958	1958	0
431	20250224	132400	97521090	1958	1958	1958	1958	0
432	20250224	132300	97521090	1958	1958	1958	1958	0
433	20250224	132200	97521090	1958	1958	1958	1958	0
434	20250224	132100	97521090	1958	1958	1958	1958	0
435	20250224	132000	97521090	1958	1958	1958	1958	0
436	20250224	131900	97521090	1958	1958	1958	1958	0
437	20250224	131800	97521090	1958	1958	1958	1958	0
438	20250224	131700	97521090	1958	1958	1958	1958	0
439	20250224	131600	97521090	1958	1958	1958	1958	541
440	20250224	131500	96461812	1958	1958	1958	1958	101
441	20250224	131400	96264054	1958	1958	1958	1958	0
442	20250224	131300	96264054	1958	1958	1958	1958	0
443	20250224	131200	96264054	1958	1958	1958	1958	10
444	20250224	131100	96244474	1958	1958	1958	1958	0
445	20250224	131000	96244474	1958	1958	1958	1958	256
446	20250224	130900	95743226	1958	1958	1958	1958	25
447	20250224	130800	95694276	1958	1958	1958	1958	0
448	20250224	130700	95694276	1958	1959	1959	1958	3106
449	20250224	130600	89612627	1960	1960	1960	1960	0
450	20250224	130500	89612627	1960	1963	1963	1960	5000
451	20250224	130400	79806597	1965	1965	1965	1965	0
452	20250224	130300	79806597	1965	1965	1965	1965	1206
453	20250224	130200	77436807	1962	1963	1963	1962	410
454	20250224	130100	76632284	1963	1963	1963	1963	0
455	20250224	130000	76632284	1963	1963	1963	1963	0
456	20250224	125900	76632284	1963	1963	1963	1963	0
457	20250224	125800	76632284	1963	1963	1963	1963	0
458	20250224	125700	76632284	1963	1963	1963	1963	0
459	20250224	125600	76632284	1963	1967	1967	1963	1222
460	20250224	125500	74230838	1967	1978	1980	1967	9009
461	20250224	125400	56477284	1982	1982	1982	1982	0
462	20250224	125300	56477284	1982	1982	1982	1982	0
463	20250224	125200	56477284	1982	1982	1982	1982	0
464	20250224	125100	56477284	1982	1982	1982	1982	10
465	20250224	125000	56457464	1980	1980	1980	1980	0
466	20250224	124900	56457464	1980	1980	1980	1980	0
467	20250224	124800	56457464	1980	1980	1980	1980	101
468	20250224	124700	56257484	1980	1980	1980	1980	0
469	20250224	124600	56257484	1980	1980	1980	1980	0
470	20250224	124500	56257484	1980	1980	1980	1980	9
471	20250224	124400	56239664	1980	1980	1980	1980	0
472	20250224	124300	56239664	1980	1980	1980	1980	0
473	20250224	124200	56239664	1980	1980	1980	1980	0
474	20250224	124100	56239664	1980	1985	1985	1980	2000
475	20250224	124000	52276157	1985	1985	1985	1985	0
476	20250224	123900	52276157	1985	1985	1985	1985	0
477	20250224	123800	52276157	1985	1985	1985	1985	0
478	20250224	123700	52276157	1985	1985	1985	1985	0
479	20250224	123600	52276157	1985	1985	1985	1985	0
480	20250224	123500	52276157	1985	1985	1985	1985	381
481	20250224	123400	51519872	1990	1990	1990	1990	0
482	20250224	123300	51519872	1990	1990	1990	1990	0
483	20250224	123200	51519872	1990	1990	1990	1990	200
484	20250224	123100	51121872	1990	1990	1990	1990	0
485	20250224	123000	51121872	1990	1990	1990	1990	0
486	20250224	122900	51121872	1990	1990	1990	1990	10
487	20250224	122800	51101972	1990	1990	1990	1990	100
488	20250224	122700	50902972	1994	1994	1994	1994	0
489	20250224	122600	50902972	1994	1994	1994	1994	0
490	20250224	122500	50902972	1994	1994	1994	1994	0
491	20250224	122400	50902972	1994	1994	1994	1994	0
492	20250224	122300	50902972	1994	1994	1994	1994	0
493	20250224	122200	50902972	1994	1994	1994	1994	0
494	20250224	122100	50902972	1994	1994	1994	1994	0
495	20250224	122000	50902972	1994	1994	1994	1994	0
496	20250224	121900	50902972	1994	1994	1994	1994	0
497	20250224	121800	50902972	1994	1994	1994	1994	0
498	20250224	121700	50902972	1994	1994	1994	1994	0
499	20250224	121600	50902972	1994	1994	1994	1994	0
500	20250224	121500	50902972	1994	1994	1994	1994	0
501	20250224	121400	50902972	1994	1994	1994	1994	0
502	20250224	121300	50902972	1994	1994	1994	1994	0
503	20250224	121200	50902972	1994	1994	1994	1994	0
504	20250224	121100	50902972	1994	1994	1994	1994	0
505	20250224	121000	50902972	1994	1994	1994	1994	517
506	20250224	120900	49872074	1994	1994	1994	1994	37
507	20250224	120800	49798296	1994	1994	1994	1994	107
508	20250224	120700	49584938	1994	1994	1994	1994	37
509	20250224	120600	49511160	1994	1994	1994	1994	302
510	20250224	120500	48908972	1995	1995	1995	1995	0
511	20250224	120400	48908972	1995	1995	1995	1995	0
512	20250224	120300	48908972	1995	1995	1995	1995	260
513	20250224	120200	48390272	1995	1995	1995	1995	0
514	20250224	120100	48390272	1995	1995	1995	1995	0
515	20250224	120000	48390272	1995	1995	1995	1995	0
516	20250224	115900	48390272	1995	1995	1995	1995	0
517	20250224	115800	48390272	1995	1995	1995	1995	0
518	20250224	115700	48390272	1995	1995	1995	1995	0
519	20250224	115600	48390272	1995	1995	1995	1995	1
520	20250224	115500	48388277	1995	1995	1995	1995	0
521	20250224	115400	48388277	1995	1995	1995	1995	350
522	20250224	115300	47690027	1994	1994	1994	1994	1
523	20250224	115200	47688033	1996	1996	1996	1996	0
524	20250224	115100	47688033	1996	1996	1996	1996	0
525	20250224	115000	47688033	1996	1996	1996	1996	0
526	20250224	114900	47688033	1996	1996	1996	1996	0
527	20250224	114800	47688033	1996	1996	1996	1996	0
528	20250224	114700	47688033	1996	1996	1996	1996	0
529	20250224	114600	47688033	1996	1996	1996	1996	0
530	20250224	114500	47688033	1996	1996	1996	1996	0
531	20250224	114400	47688033	1996	1996	1996	1996	0
532	20250224	114300	47688033	1996	1996	1996	1996	0
533	20250224	114200	47688033	1996	1996	1996	1996	0
534	20250224	114100	47688033	1996	1996	1996	1996	0
535	20250224	114000	47688033	1996	1996	1996	1996	0
536	20250224	113900	47688033	1996	1996	1996	1996	0
537	20250224	113800	47688033	1996	1996	1996	1996	0
538	20250224	113700	47688033	1996	1996	1996	1996	0
539	20250224	113600	47688033	1996	1996	1996	1996	0
540	20250224	113500	47688033	1996	1996	1996	1996	0
541	20250224	113400	47688033	1996	1996	1996	1996	0
542	20250224	113300	47688033	1996	1996	1996	1996	0
543	20250224	113200	47688033	1996	1995	1996	1995	1000
544	20250224	113100	45692812	1995	1995	1995	1995	2000
545	20250224	113000	41702812	1995	1995	1995	1995	0
546	20250224	112900	41702812	1995	1995	1995	1995	0
547	20250224	112800	41702812	1995	1995	1995	1995	0
548	20250224	112700	41702812	1995	1995	1995	1995	0
549	20250224	112600	41702812	1995	1995	1995	1995	0
550	20250224	112500	41702812	1995	1995	1995	1995	0
551	20250224	112400	41702812	1995	1995	1995	1995	0
552	20250224	112300	41702812	1995	1995	1995	1995	0
553	20250224	112200	41702812	1995	1995	1995	1995	0
554	20250224	112100	41702812	1995	1993	1995	1993	1000
555	20250224	112000	39709336	1993	1993	1993	1993	1450
556	20250224	111900	36819486	1992	1989	1992	1989	1363
557	20250224	111800	34106710	1989	1981	1989	1981	1350
558	20250224	111700	31423596	1969	1969	1969	1969	0
559	20250224	111600	31423596	1969	1969	1969	1969	0
560	20250224	111500	31423596	1969	1969	1969	1969	0
561	20250224	111400	31423596	1969	1969	1969	1969	0
562	20250224	111300	31423596	1969	1969	1969	1969	0
563	20250224	111200	31423596	1969	1969	1969	1969	0
564	20250224	111100	31423596	1969	1969	1969	1969	0
565	20250224	111000	31423596	1969	1969	1969	1969	0
566	20250224	110900	31423596	1969	1969	1969	1969	0
567	20250224	110800	31423596	1969	1969	1969	1969	0
568	20250224	110700	31423596	1969	1969	1969	1969	0
569	20250224	110600	31423596	1969	1969	1969	1969	0
570	20250224	110500	31423596	1969	1969	1969	1969	0
571	20250224	110400	31423596	1969	1969	1969	1969	0
572	20250224	110300	31423596	1969	1969	1969	1969	0
573	20250224	110200	31423596	1969	1969	1969	1969	0
574	20250224	110100	31423596	1969	1969	1969	1969	0
575	20250224	110000	31423596	1969	1969	1969	1969	0
576	20250224	105900	31423596	1969	1969	1969	1969	0
577	20250224	105800	31423596	1969	1969	1969	1969	0
578	20250224	105700	31423596	1969	1970	1970	1969	3600
579	20250224	105600	24334993	1969	1969	1969	1969	0
580	20250224	105500	24334993	1969	1969	1969	1969	0
581	20250224	105400	24334993	1969	1969	1969	1969	0
582	20250224	105300	24334993	1969	1969	1969	1969	0
583	20250224	105200	24334993	1969	1969	1969	1969	0
584	20250224	105100	24334993	1969	1969	1969	1969	0
585	20250224	105000	24334993	1969	1969	1969	1969	0
586	20250224	104900	24334993	1969	1969	1969	1969	0
587	20250224	104800	24334993	1969	1969	1969	1969	0
588	20250224	104700	24334993	1969	1969	1969	1969	0
589	20250224	104600	24334993	1969	1978	1978	1969	1012
590	20250224	104500	22340399	1979	1979	1979	1979	10
591	20250224	104400	22320609	1979	1979	1979	1979	0
592	20250224	104300	22320609	1979	1979	1979	1979	0
593	20250224	104200	22320609	1979	1982	1982	1979	350
594	20250224	104100	21627539	1983	1983	1983	1983	0
595	20250224	104000	21627539	1983	1983	1983	1983	613
596	20250224	103900	20411960	1984	1984	1984	1984	113
597	20250224	103800	20187768	1990	1990	1990	1990	0
598	20250224	103700	20187768	1990	1990	1990	1990	0
599	20250224	103600	20187768	1990	1990	1990	1990	0
600	20250224	103500	20187768	1990	1990	1990	1990	0
601	20250224	103400	20187768	1990	1990	1990	1990	0
602	20250224	103300	20187768	1990	1990	1990	1990	0
603	20250224	103200	20187768	1990	1990	1990	1990	0
604	20250224	103100	20187768	1990	1990	1990	1990	0
605	20250224	103000	20187768	1990	1990	1990	1990	200
606	20250224	102900	19789768	1992	1992	1992	1992	0
607	20250224	102800	19789768	1992	1992	1992	1992	0
608	20250224	102700	19789768	1992	1992	1992	1992	0
609	20250224	102600	19789768	1992	1992	1992	1992	0
610	20250224	102500	19789768	1992	1992	1992	1992	0
611	20250224	102400	19789768	1992	1990	1992	1990	2500
612	20250224	102300	14810006	1990	1990	1990	1990	0
613	20250224	102200	14810006	1990	1990	1990	1990	0
614	20250224	102100	14810006	1990	1990	1990	1990	0
615	20250224	102000	14810006	1990	1990	1990	1990	0
616	20250224	101900	14810006	1990	1990	1990	1990	15
617	20250224	101800	14780156	1984	1984	1984	1984	0
618	20250224	101700	14780156	1984	1984	1984	1984	1
619	20250224	101600	14778172	1984	1984	1984	1984	0
620	20250224	101500	14778172	1984	1984	1984	1984	0
621	20250224	101400	14778172	1984	1984	1984	1984	0
622	20250224	101300	14778172	1984	1984	1984	1984	0
623	20250224	101200	14778172	1984	1984	1984	1984	0
624	20250224	101100	14778172	1984	1984	1984	1984	0
625	20250224	101000	14778172	1984	1984	1984	1984	0
626	20250224	100900	14778172	1984	1984	1984	1984	0
627	20250224	100800	14778172	1984	1984	1984	1984	0
628	20250224	100700	14778172	1984	1984	1984	1984	100
629	20250224	100600	14579772	1991	1990	1991	1990	6
630	20250224	100500	14567827	1991	1991	1991	1991	0
631	20250224	100400	14567827	1991	1991	1991	1991	0
632	20250224	100300	14567827	1991	1991	1991	1991	5
633	20250224	100200	14557872	1990	1990	1990	1990	0
634	20250224	100100	14557872	1990	1990	1990	1990	0
635	20250224	100000	14557872	1990	1990	1990	1990	0
636	20250224	095900	14557872	1990	1990	1990	1990	3
637	20250224	095800	14551902	1991	1991	1991	1991	0
638	20250224	095700	14551902	1991	1991	1991	1991	0
639	20250224	095600	14551902	1991	1990	1991	1990	814
640	20250224	095500	12931943	1990	1990	1990	1990	9
641	20250224	095400	12914033	1990	1990	1990	1990	689
642	20250224	095300	11542923	1990	1990	1990	1990	100
643	20250224	095200	11343923	1991	1991	1991	1991	3
644	20250224	095100	11337950	1991	1991	1991	1991	6
645	20250224	095000	11326004	1983	1991	1991	1983	1505
646	20250224	094900	8341549	1983	1983	1983	1983	0
647	20250224	094800	8341549	1983	1983	1983	1983	84
648	20250224	094700	8174977	1983	1983	1983	1983	0
649	20250224	094600	8174977	1983	1983	1983	1983	0
650	20250224	094500	8174977	1983	1983	1983	1983	0
651	20250224	094400	8174977	1983	1983	1983	1983	0
652	20250224	094300	8174977	1983	1983	1983	1983	0
653	20250224	094200	8174977	1983	1983	1983	1983	0
654	20250224	094100	8174977	1983	1984	1984	1983	14
655	20250224	094000	8147210	1983	1983	1983	1983	604
656	20250224	093900	6949478	1983	1983	1983	1983	229
657	20250224	093800	6495371	1982	1982	1982	1982	0
658	20250224	093700	6495371	1982	1982	1982	1982	0
659	20250224	093600	6495371	1982	1982	1982	1982	20
660	20250224	093500	6455731	1981	1981	1981	1981	0
661	20250224	093400	6455731	1981	1981	1981	1981	0
662	20250224	093300	6455731	1981	1981	1981	1981	9
663	20250224	093200	6437902	1981	1981	1981	1981	0
664	20250224	093100	6437902	1981	1981	1981	1981	1
665	20250224	093000	6435921	1991	1991	1991	1991	0
666	20250224	092900	6435921	1991	1991	1991	1991	0
667	20250224	092800	6435921	1991	1990	1991	1990	19
668	20250224	092700	6398093	1980	1980	1980	1980	254
669	20250224	092600	5895173	1980	1980	1980	1980	0
670	20250224	092500	5895173	1980	1980	1980	1980	0
671	20250224	092400	5895173	1980	1980	1980	1980	200
672	20250224	092300	5499173	1989	1989	1989	1989	0
673	20250224	092200	5499173	1989	1989	1989	1989	0
674	20250224	092100	5499173	1989	1989	1989	1989	0
675	20250224	092000	5499173	1989	1989	1989	1989	2
676	20250224	091900	5495195	1991	1991	1991	1991	0
677	20250224	091800	5495195	1991	1991	1991	1991	0
678	20250224	091700	5495195	1991	1990	1991	1990	10
679	20250224	091600	5475289	1991	1991	1991	1991	0
680	20250224	091500	5475289	1991	1991	1991	1991	17
681	20250224	091400	5441442	1993	1993	1993	1993	0
682	20250224	091300	5441442	1993	1993	1993	1993	0
683	20250224	091200	5441442	1993	1993	1993	1993	0
684	20250224	091100	5441442	1993	1993	1993	1993	2000
685	20250224	091000	1455442	1994	1994	1994	1994	12
686	20250224	090900	1431514	1972	1972	1972	1972	0
687	20250224	090800	1431514	1972	1972	1972	1972	0
688	20250224	090700	1431514	1972	1972	1972	1972	0
689	20250224	090600	1431514	1972	1972	1972	1972	0
690	20250224	090500	1431514	1972	1971	1972	1971	17
691	20250224	090400	1397991	1970	1970	1970	1970	0
692	20250224	090300	1397991	1970	1970	1970	1970	0
693	20250224	090200	1397991	1970	1970	1970	1970	0
694	20250224	090100	1397991	1970	1970	1970	1970	1
695	20250224	090000	1396021	1969	1969	1969	1969	709