KissMeData/291230/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	205800	152038114	1949	1949	1949	1949	949
3	20250204	205700	152038114	1949	1949	1949	1949	0
4	20250204	205600	152038114	1949	1949	1949	1949	0
5	20250204	205500	152038114	1949	1949	1949	1949	0
6	20250204	205400	152038114	1949	1949	1949	1949	0
7	20250204	205300	152038114	1949	1949	1949	1949	0
8	20250204	205200	152038114	1949	1949	1949	1949	0
9	20250204	205100	152038114	1949	1949	1949	1949	0
10	20250204	205000	152038114	1949	1949	1949	1949	0
11	20250204	204900	152038114	1949	1949	1949	1949	0
12	20250204	204800	152038114	1949	1949	1949	1949	0
13	20250204	204700	152038114	1949	1949	1949	1949	0
14	20250204	204600	152038114	1949	1949	1949	1949	0
15	20250204	204500	152038114	1949	1949	1949	1949	0
16	20250204	204400	152038114	1949	1949	1949	1949	0
17	20250204	204300	152038114	1949	1949	1949	1949	0
18	20250204	204200	152038114	1949	1949	1949	1949	0
19	20250204	204100	152038114	1949	1949	1949	1949	0
20	20250204	204000	152038114	1949	1949	1949	1949	0
21	20250204	203900	152038114	1949	1949	1949	1949	0
22	20250204	203800	152038114	1949	1949	1949	1949	0
23	20250204	203700	152038114	1949	1949	1949	1949	0
24	20250204	203600	152038114	1949	1949	1949	1949	0
25	20250204	203500	152038114	1949	1949	1949	1949	0
26	20250204	203400	152038114	1949	1949	1949	1949	0
27	20250204	203300	152038114	1949	1949	1949	1949	0
28	20250204	203200	152038114	1949	1949	1949	1949	0
29	20250204	203100	152038114	1949	1949	1949	1949	0
30	20250204	203000	152038114	1949	1949	1949	1949	0
31	20250204	202900	152038114	1949	1949	1949	1949	0
32	20250204	202800	152038114	1949	1949	1949	1949	949
33	20250204	202700	152038114	1949	1949	1949	1949	0
34	20250204	202600	152038114	1949	1949	1949	1949	0
35	20250204	202500	152038114	1949	1949	1949	1949	0
36	20250204	202400	152038114	1949	1949	1949	1949	0
37	20250204	202300	152038114	1949	1949	1949	1949	0
38	20250204	202200	152038114	1949	1949	1949	1949	0
39	20250204	202100	152038114	1949	1949	1949	1949	0
40	20250204	202000	152038114	1949	1949	1949	1949	0
41	20250204	201900	152038114	1949	1949	1949	1949	0
42	20250204	201800	152038114	1949	1949	1949	1949	0
43	20250204	201700	152038114	1949	1949	1949	1949	0
44	20250204	201600	152038114	1949	1949	1949	1949	0
45	20250204	201500	152038114	1949	1949	1949	1949	0
46	20250204	201400	152038114	1949	1949	1949	1949	0
47	20250204	201300	152038114	1949	1949	1949	1949	0
48	20250204	201200	152038114	1949	1949	1949	1949	0
49	20250204	201100	152038114	1949	1949	1949	1949	0
50	20250204	201000	152038114	1949	1949	1949	1949	0
51	20250204	200900	152038114	1949	1949	1949	1949	0
52	20250204	200800	152038114	1949	1949	1949	1949	0
53	20250204	200700	152038114	1949	1949	1949	1949	0
54	20250204	200600	152038114	1949	1949	1949	1949	0
55	20250204	200500	152038114	1949	1949	1949	1949	0
56	20250204	200400	152038114	1949	1949	1949	1949	0
57	20250204	200300	152038114	1949	1949	1949	1949	0
58	20250204	200200	152038114	1949	1949	1949	1949	0
59	20250204	200100	152038114	1949	1949	1949	1949	0
60	20250204	200000	152038114	1949	1949	1949	1949	0
61	20250204	195900	152038114	1949	1949	1949	1949	0
62	20250204	195800	152038114	1949	1949	1949	1949	949
63	20250204	195700	152038114	1949	1949	1949	1949	0
64	20250204	195600	152038114	1949	1949	1949	1949	0
65	20250204	195500	152038114	1949	1949	1949	1949	0
66	20250204	195400	152038114	1949	1949	1949	1949	0
67	20250204	195300	152038114	1949	1949	1949	1949	0
68	20250204	195200	152038114	1949	1949	1949	1949	0
69	20250204	195100	152038114	1949	1949	1949	1949	0
70	20250204	195000	152038114	1949	1949	1949	1949	0
71	20250204	194900	152038114	1949	1949	1949	1949	0
72	20250204	194800	152038114	1949	1949	1949	1949	0
73	20250204	194700	152038114	1949	1949	1949	1949	0
74	20250204	194600	152038114	1949	1949	1949	1949	0
75	20250204	194500	152038114	1949	1949	1949	1949	0
76	20250204	194400	152038114	1949	1949	1949	1949	0
77	20250204	194300	152038114	1949	1949	1949	1949	0
78	20250204	194200	152038114	1949	1949	1949	1949	0
79	20250204	194100	152038114	1949	1949	1949	1949	0
80	20250204	194000	152038114	1949	1949	1949	1949	0
81	20250204	193900	152038114	1949	1949	1949	1949	0
82	20250204	193800	152038114	1949	1949	1949	1949	0
83	20250204	193700	152038114	1949	1949	1949	1949	0
84	20250204	193600	152038114	1949	1949	1949	1949	0
85	20250204	193500	152038114	1949	1949	1949	1949	0
86	20250204	193400	152038114	1949	1949	1949	1949	0
87	20250204	193300	152038114	1949	1949	1949	1949	0
88	20250204	193200	152038114	1949	1949	1949	1949	0
89	20250204	193100	152038114	1949	1949	1949	1949	0
90	20250204	193000	152038114	1949	1949	1949	1949	0
91	20250204	192900	152038114	1949	1949	1949	1949	0
92	20250204	192800	152038114	1949	1949	1949	1949	949
93	20250204	192700	152038114	1949	1949	1949	1949	0
94	20250204	192600	152038114	1949	1949	1949	1949	0
95	20250204	192500	152038114	1949	1949	1949	1949	0
96	20250204	192400	152038114	1949	1949	1949	1949	0
97	20250204	192300	152038114	1949	1949	1949	1949	0
98	20250204	192200	152038114	1949	1949	1949	1949	0
99	20250204	192100	152038114	1949	1949	1949	1949	0
100	20250204	192000	152038114	1949	1949	1949	1949	0
101	20250204	191900	152038114	1949	1949	1949	1949	0
102	20250204	191800	152038114	1949	1949	1949	1949	0
103	20250204	191700	152038114	1949	1949	1949	1949	0
104	20250204	191600	152038114	1949	1949	1949	1949	0
105	20250204	191500	152038114	1949	1949	1949	1949	0
106	20250204	191400	152038114	1949	1949	1949	1949	0
107	20250204	191300	152038114	1949	1949	1949	1949	0
108	20250204	191200	152038114	1949	1949	1949	1949	0
109	20250204	191100	152038114	1949	1949	1949	1949	0
110	20250204	191000	152038114	1949	1949	1949	1949	0
111	20250204	190900	152038114	1949	1949	1949	1949	0
112	20250204	190800	152038114	1949	1949	1949	1949	0
113	20250204	190700	152038114	1949	1949	1949	1949	0
114	20250204	190600	152038114	1949	1949	1949	1949	0
115	20250204	190500	152038114	1949	1949	1949	1949	0
116	20250204	190400	152038114	1949	1949	1949	1949	0
117	20250204	190300	152038114	1949	1949	1949	1949	0
118	20250204	190200	152038114	1949	1949	1949	1949	0
119	20250204	190100	152038114	1949	1949	1949	1949	0
120	20250204	190000	152038114	1949	1949	1949	1949	0
121	20250204	185900	152038114	1949	1949	1949	1949	0
122	20250204	185800	152038114	1949	1949	1949	1949	949
123	20250204	185700	152038114	1949	1949	1949	1949	0
124	20250204	185600	152038114	1949	1949	1949	1949	0
125	20250204	185500	152038114	1949	1949	1949	1949	0
126	20250204	185400	152038114	1949	1949	1949	1949	0
127	20250204	185300	152038114	1949	1949	1949	1949	0
128	20250204	185200	152038114	1949	1949	1949	1949	0
129	20250204	185100	152038114	1949	1949	1949	1949	0
130	20250204	185000	152038114	1949	1949	1949	1949	0
131	20250204	184900	152038114	1949	1949	1949	1949	0
132	20250204	184800	152038114	1949	1949	1949	1949	0
133	20250204	184700	152038114	1949	1949	1949	1949	0
134	20250204	184600	152038114	1949	1949	1949	1949	0
135	20250204	184500	152038114	1949	1949	1949	1949	0
136	20250204	184400	152038114	1949	1949	1949	1949	0
137	20250204	184300	152038114	1949	1949	1949	1949	0
138	20250204	184200	152038114	1949	1949	1949	1949	0
139	20250204	184100	152038114	1949	1949	1949	1949	0
140	20250204	184000	152038114	1949	1949	1949	1949	0
141	20250204	183900	152038114	1949	1949	1949	1949	0
142	20250204	183800	152038114	1949	1949	1949	1949	0
143	20250204	183700	152038114	1949	1949	1949	1949	0
144	20250204	183600	152038114	1949	1949	1949	1949	0
145	20250204	183500	152038114	1949	1949	1949	1949	0
146	20250204	183400	152038114	1949	1949	1949	1949	0
147	20250204	183300	152038114	1949	1949	1949	1949	0
148	20250204	183200	152038114	1949	1949	1949	1949	0
149	20250204	183100	152038114	1949	1949	1949	1949	0
150	20250204	183000	152038114	1949	1949	1949	1949	0
151	20250204	182900	152038114	1949	1949	1949	1949	0
152	20250204	182800	152038114	1949	1949	1949	1949	949
153	20250204	182700	152038114	1949	1949	1949	1949	0
154	20250204	182600	152038114	1949	1949	1949	1949	0
155	20250204	182500	152038114	1949	1949	1949	1949	0
156	20250204	182400	152038114	1949	1949	1949	1949	0
157	20250204	182300	152038114	1949	1949	1949	1949	0
158	20250204	182200	152038114	1949	1949	1949	1949	0
159	20250204	182100	152038114	1949	1949	1949	1949	0
160	20250204	182000	152038114	1949	1949	1949	1949	0
161	20250204	181900	152038114	1949	1949	1949	1949	0
162	20250204	181800	152038114	1949	1949	1949	1949	0
163	20250204	181700	152038114	1949	1949	1949	1949	0
164	20250204	181600	152038114	1949	1949	1949	1949	0
165	20250204	181500	152038114	1949	1949	1949	1949	0
166	20250204	181400	152038114	1949	1949	1949	1949	0
167	20250204	181300	152038114	1949	1949	1949	1949	0
168	20250204	181200	152038114	1949	1949	1949	1949	0
169	20250204	181100	152038114	1949	1949	1949	1949	0
170	20250204	181000	152038114	1949	1949	1949	1949	0
171	20250204	180900	152038114	1949	1949	1949	1949	0
172	20250204	180800	152038114	1949	1949	1949	1949	0
173	20250204	180700	152038114	1949	1949	1949	1949	0
174	20250204	180600	152038114	1949	1949	1949	1949	0
175	20250204	180500	152038114	1949	1949	1949	1949	0
176	20250204	180400	152038114	1949	1949	1949	1949	0
177	20250204	180300	152038114	1949	1949	1949	1949	0
178	20250204	180200	152038114	1949	1949	1949	1949	0
179	20250204	180100	152038114	1949	1949	1949	1949	0
180	20250204	180000	152038114	1949	1949	1949	1949	0
181	20250204	175900	152038114	1949	1949	1949	1949	0
182	20250204	175800	152038114	1949	1949	1949	1949	949
183	20250204	175700	152038114	1949	1949	1949	1949	0
184	20250204	175600	152038114	1949	1949	1949	1949	0
185	20250204	175500	152038114	1949	1949	1949	1949	0
186	20250204	175400	152038114	1949	1949	1949	1949	0
187	20250204	175300	152038114	1949	1949	1949	1949	0
188	20250204	175200	152038114	1949	1949	1949	1949	0
189	20250204	175100	152038114	1949	1949	1949	1949	0
190	20250204	175000	152038114	1949	1949	1949	1949	0
191	20250204	174900	152038114	1949	1949	1949	1949	0
192	20250204	174800	152038114	1949	1949	1949	1949	0
193	20250204	174700	152038114	1949	1949	1949	1949	0
194	20250204	174600	152038114	1949	1949	1949	1949	0
195	20250204	174500	152038114	1949	1949	1949	1949	0
196	20250204	174400	152038114	1949	1949	1949	1949	0
197	20250204	174300	152038114	1949	1949	1949	1949	0
198	20250204	174200	152038114	1949	1949	1949	1949	0
199	20250204	174100	152038114	1949	1949	1949	1949	0
200	20250204	174000	152038114	1949	1949	1949	1949	0
201	20250204	173900	152038114	1949	1949	1949	1949	0
202	20250204	173800	152038114	1949	1949	1949	1949	0
203	20250204	173700	152038114	1949	1949	1949	1949	0
204	20250204	173600	152038114	1949	1949	1949	1949	0
205	20250204	173500	152038114	1949	1949	1949	1949	0
206	20250204	173400	152038114	1949	1949	1949	1949	0
207	20250204	173300	152038114	1949	1949	1949	1949	0
208	20250204	173200	152038114	1949	1949	1949	1949	0
209	20250204	173100	152038114	1949	1949	1949	1949	0
210	20250204	173000	152038114	1949	1949	1949	1949	0
211	20250204	172900	152038114	1949	1949	1949	1949	0
212	20250204	172800	152038114	1949	1949	1949	1949	949
213	20250204	172700	152038114	1949	1949	1949	1949	0
214	20250204	172600	152038114	1949	1949	1949	1949	0
215	20250204	172500	152038114	1949	1949	1949	1949	0
216	20250204	172400	152038114	1949	1949	1949	1949	0
217	20250204	172300	152038114	1949	1949	1949	1949	0
218	20250204	172200	152038114	1949	1949	1949	1949	0
219	20250204	172100	152038114	1949	1949	1949	1949	0
220	20250204	172000	152038114	1949	1949	1949	1949	0
221	20250204	171900	152038114	1949	1949	1949	1949	0
222	20250204	171800	152038114	1949	1949	1949	1949	0
223	20250204	171700	152038114	1949	1949	1949	1949	0
224	20250204	171600	152038114	1949	1949	1949	1949	0
225	20250204	171500	152038114	1949	1949	1949	1949	0
226	20250204	171400	152038114	1949	1949	1949	1949	0
227	20250204	171300	152038114	1949	1949	1949	1949	0
228	20250204	171200	152038114	1949	1949	1949	1949	0
229	20250204	171100	152038114	1949	1949	1949	1949	0
230	20250204	171000	152038114	1949	1949	1949	1949	0
231	20250204	170900	152038114	1949	1949	1949	1949	0
232	20250204	170800	152038114	1949	1949	1949	1949	0
233	20250204	170700	152038114	1949	1949	1949	1949	0
234	20250204	170600	152038114	1949	1949	1949	1949	0
235	20250204	170500	152038114	1949	1949	1949	1949	0
236	20250204	170400	152038114	1949	1949	1949	1949	0
237	20250204	170300	152038114	1949	1949	1949	1949	0
238	20250204	170200	152038114	1949	1949	1949	1949	0
239	20250204	170100	152038114	1949	1949	1949	1949	0
240	20250204	170000	152038114	1949	1949	1949	1949	0
241	20250204	165900	152038114	1949	1949	1949	1949	0
242	20250204	165800	152038114	1949	1949	1949	1949	949
243	20250204	165700	152038114	1949	1949	1949	1949	0
244	20250204	165600	152038114	1949	1949	1949	1949	0
245	20250204	165500	152038114	1949	1949	1949	1949	0
246	20250204	165400	152038114	1949	1949	1949	1949	0
247	20250204	165300	152038114	1949	1949	1949	1949	0
248	20250204	165200	152038114	1949	1949	1949	1949	0
249	20250204	165100	152038114	1949	1949	1949	1949	0
250	20250204	165000	152038114	1949	1949	1949	1949	0
251	20250204	164900	152038114	1949	1949	1949	1949	0
252	20250204	164800	152038114	1949	1949	1949	1949	0
253	20250204	164700	152038114	1949	1949	1949	1949	0
254	20250204	164600	152038114	1949	1949	1949	1949	0
255	20250204	164500	152038114	1949	1949	1949	1949	0
256	20250204	164400	152038114	1949	1949	1949	1949	0
257	20250204	164300	152038114	1949	1949	1949	1949	0
258	20250204	164200	152038114	1949	1949	1949	1949	0
259	20250204	164100	152038114	1949	1949	1949	1949	0
260	20250204	164000	152038114	1949	1949	1949	1949	0
261	20250204	163900	152038114	1949	1949	1949	1949	0
262	20250204	163800	152038114	1949	1949	1949	1949	0
263	20250204	163700	152038114	1949	1949	1949	1949	0
264	20250204	163600	152038114	1949	1949	1949	1949	0
265	20250204	163500	152038114	1949	1949	1949	1949	0
266	20250204	163400	152038114	1949	1949	1949	1949	0
267	20250204	163300	152038114	1949	1949	1949	1949	0
268	20250204	163200	152038114	1949	1949	1949	1949	0
269	20250204	163100	152038114	1949	1949	1949	1949	0
270	20250204	163000	152038114	1949	1949	1949	1949	0
271	20250204	162900	152038114	1949	1949	1949	1949	0
272	20250204	162800	152038114	1949	1949	1949	1949	949
273	20250204	162700	152038114	1949	1949	1949	1949	0
274	20250204	162600	152038114	1949	1949	1949	1949	0
275	20250204	162500	152038114	1949	1949	1949	1949	0
276	20250204	162400	152038114	1949	1949	1949	1949	0
277	20250204	162300	152038114	1949	1949	1949	1949	0
278	20250204	162200	152038114	1949	1949	1949	1949	0
279	20250204	162100	152038114	1949	1949	1949	1949	0
280	20250204	162000	152038114	1949	1949	1949	1949	0
281	20250204	161900	152038114	1949	1949	1949	1949	0
282	20250204	161800	152038114	1949	1949	1949	1949	0
283	20250204	161700	152038114	1949	1949	1949	1949	0
284	20250204	161600	152038114	1949	1949	1949	1949	0
285	20250204	161500	152038114	1949	1949	1949	1949	0
286	20250204	161400	152038114	1949	1949	1949	1949	0
287	20250204	161300	152038114	1949	1949	1949	1949	0
288	20250204	161200	152038114	1949	1949	1949	1949	0
289	20250204	161100	152038114	1949	1949	1949	1949	0
290	20250204	161000	152038114	1949	1949	1949	1949	0
291	20250204	160900	152038114	1949	1949	1949	1949	0
292	20250204	160800	152038114	1949	1949	1949	1949	0
293	20250204	160700	152038114	1949	1949	1949	1949	0
294	20250204	160600	152038114	1949	1949	1949	1949	0
295	20250204	160500	152038114	1949	1949	1949	1949	0
296	20250204	160400	152038114	1949	1949	1949	1949	0
297	20250204	160300	152038114	1949	1949	1949	1949	0
298	20250204	160200	152038114	1949	1949	1949	1949	0
299	20250204	160100	152038114	1949	1949	1949	1949	0
300	20250204	160000	152038114	1949	1949	1949	1949	0
301	20250204	155900	152038114	1949	1949	1949	1949	0
302	20250204	155800	152038114	1949	1949	1949	1949	949
303	20250204	155700	152038114	1949	1949	1949	1949	0
304	20250204	155600	152038114	1949	1949	1949	1949	0
305	20250204	155500	152038114	1949	1949	1949	1949	0
306	20250204	155400	152038114	1949	1949	1949	1949	0
307	20250204	155300	152038114	1949	1949	1949	1949	0
308	20250204	155200	152038114	1949	1949	1949	1949	0
309	20250204	155100	152038114	1949	1949	1949	1949	0
310	20250204	155000	152038114	1949	1949	1949	1949	0
311	20250204	154900	152038114	1949	1949	1949	1949	0
312	20250204	154800	152038114	1949	1949	1949	1949	0
313	20250204	154700	152038114	1949	1949	1949	1949	0
314	20250204	154600	152038114	1949	1949	1949	1949	0
315	20250204	154500	152038114	1949	1949	1949	1949	0
316	20250204	154400	152038114	1949	1949	1949	1949	0
317	20250204	154300	152038114	1949	1949	1949	1949	0
318	20250204	154200	152038114	1949	1949	1949	1949	0
319	20250204	154100	152038114	1949	1949	1949	1949	0
320	20250204	154000	152038114	1949	1949	1949	1949	0
321	20250204	153900	152038114	1949	1949	1949	1949	0
322	20250204	153800	152038114	1949	1949	1949	1949	0
323	20250204	153700	152038114	1949	1949	1949	1949	0
324	20250204	153600	152038114	1949	1949	1949	1949	0
325	20250204	153500	152038114	1949	1949	1949	1949	0
326	20250204	153400	152038114	1949	1949	1949	1949	0
327	20250204	153300	152038114	1949	1949	1949	1949	0
328	20250204	153200	152038114	1949	1949	1949	1949	0
329	20250204	153100	152038114	1949	1949	1949	1949	0
330	20250204	153000	152038114	1949	1949	1949	1949	949
331	20250204	152900	150188513	1949	1949	1949	1949	0
332	20250204	152800	150188513	1949	1949	1949	1949	0
333	20250204	152700	150188513	1949	1949	1949	1949	0
334	20250204	152600	150188513	1949	1949	1949	1949	0
335	20250204	152500	150188513	1949	1949	1949	1949	0
336	20250204	152400	150188513	1949	1949	1949	1949	0
337	20250204	152300	150188513	1949	1949	1949	1949	0
338	20250204	152200	150188513	1949	1949	1949	1949	0
339	20250204	152100	150188513	1949	1949	1949	1949	0
340	20250204	152000	150188513	1949	1949	1949	1949	0
341	20250204	151900	150188513	1949	1949	1949	1949	4
342	20250204	151800	150180717	1952	1952	1952	1952	0
343	20250204	151700	150180717	1952	1952	1952	1952	0
344	20250204	151600	150180717	1952	1952	1952	1952	0
345	20250204	151500	150180717	1952	1952	1952	1952	0
346	20250204	151400	150180717	1952	1944	1952	1944	1227
347	20250204	151300	147794388	1944	1940	1944	1940	1027
348	20250204	151200	145798973	1941	1941	1941	1941	0
349	20250204	151100	145798973	1941	1941	1941	1941	1
350	20250204	151000	145797032	1930	1930	1930	1930	0
351	20250204	150900	145797032	1930	1932	1941	1930	8002
352	20250204	150800	130351231	1932	1941	1941	1932	1070
353	20250204	150700	128282074	1941	1941	1941	1941	0
354	20250204	150600	128282074	1941	1936	1941	1936	11
355	20250204	150500	128260773	1941	1936	1941	1936	2
356	20250204	150400	128256896	1941	1941	1941	1941	0
357	20250204	150300	128256896	1941	1941	1941	1941	8
358	20250204	150200	128241368	1941	1941	1941	1941	0
359	20250204	150100	128241368	1941	1941	1941	1941	0
360	20250204	150000	128241368	1941	1941	1941	1940	445
361	20250204	145900	127378066	1940	1942	1942	1940	80
362	20250204	145800	127222826	1942	1942	1942	1942	70
363	20250204	145700	127086886	1943	1943	1943	1943	0
364	20250204	145600	127086886	1943	1943	1943	1943	0
365	20250204	145500	127086886	1943	1943	1943	1943	0
366	20250204	145400	127086886	1943	1943	1943	1943	46
367	20250204	145300	126997508	1943	1943	1943	1943	96
368	20250204	145200	126810980	1943	1943	1943	1943	0
369	20250204	145100	126810980	1943	1943	1943	1943	0
370	20250204	145000	126810980	1943	1943	1943	1943	0
371	20250204	144900	126810980	1943	1943	1943	1943	10
372	20250204	144800	126791550	1943	1943	1943	1943	0
373	20250204	144700	126791550	1943	1943	1943	1943	0
374	20250204	144600	126791550	1943	1943	1943	1943	0
375	20250204	144500	126791550	1943	1943	1943	1943	0
376	20250204	144400	126791550	1943	1943	1943	1943	0
377	20250204	144300	126791550	1943	1943	1943	1943	0
378	20250204	144200	126791550	1943	1943	1943	1943	0
379	20250204	144100	126791550	1943	1943	1943	1943	0
380	20250204	144000	126791550	1943	1943	1943	1943	0
381	20250204	143900	126791550	1943	1943	1943	1943	0
382	20250204	143800	126791550	1943	1943	1943	1943	0
383	20250204	143700	126791550	1943	1943	1943	1943	0
384	20250204	143600	126791550	1943	1943	1943	1943	0
385	20250204	143500	126791550	1943	1943	1943	1943	0
386	20250204	143400	126791550	1943	1935	1943	1935	10
387	20250204	143300	126772156	1932	1934	1934	1932	16
388	20250204	143200	126741233	1943	1942	1943	1932	204
389	20250204	143100	126344907	1943	1943	1943	1943	0
390	20250204	143000	126344907	1943	1943	1943	1943	0
391	20250204	142900	126344907	1943	1943	1943	1943	0
392	20250204	142800	126344907	1943	1943	1943	1943	0
393	20250204	142700	126344907	1943	1943	1943	1943	0
394	20250204	142600	126344907	1943	1943	1943	1943	0
395	20250204	142500	126344907	1943	1943	1943	1943	0
396	20250204	142400	126344907	1943	1943	1943	1943	0
397	20250204	142300	126344907	1943	1943	1943	1943	710
398	20250204	142200	124965377	1932	1943	1943	1932	537
399	20250204	142100	123926978	1945	1945	1945	1945	0
400	20250204	142000	123926978	1945	1945	1945	1945	1
401	20250204	141900	123925033	1935	1938	1938	1935	652
402	20250204	141800	122662468	1949	1949	1949	1949	0
403	20250204	141700	122662468	1949	1939	1949	1939	3
404	20250204	141600	122656641	1949	1940	1949	1938	633
405	20250204	141500	121428557	1940	1941	1949	1940	273
406	20250204	141400	120898657	1949	1949	1949	1949	1
407	20250204	141300	120896708	1941	1941	1949	1941	346
408	20250204	141200	120225114	1949	1949	1949	1941	3
409	20250204	141100	120219275	1942	1942	1942	1942	4
410	20250204	141000	120211507	1952	1945	1953	1941	527
411	20250204	140900	119186601	1953	1945	1953	1945	7
412	20250204	140800	119172978	1945	1945	1945	1945	0
413	20250204	140700	119172978	1945	1946	1946	1941	2313
414	20250204	140600	114675611	1953	1953	1953	1953	1
415	20250204	140500	114673658	1946	1950	1950	1946	1956
416	20250204	140400	110860413	1953	1953	1953	1953	33
417	20250204	140300	110795964	1953	1953	1953	1953	112
418	20250204	140200	110577228	1953	1953	1953	1953	1
419	20250204	140100	110575275	1948	1948	1948	1948	1
420	20250204	140000	110573327	1953	1952	1953	1949	249
421	20250204	135900	110087353	1952	1952	1952	1952	0
422	20250204	135800	110087353	1952	1952	1952	1952	50
423	20250204	135700	109989753	1952	1952	1952	1952	30
424	20250204	135600	109931193	1952	1952	1952	1952	1
425	20250204	135500	109929241	1952	1952	1952	1952	1
426	20250204	135400	109927289	1949	1949	1949	1949	6
427	20250204	135300	109915595	1952	1952	1952	1952	0
428	20250204	135200	109915595	1952	1952	1952	1952	0
429	20250204	135100	109915595	1952	1949	1952	1949	30
430	20250204	135000	109857122	1949	1949	1949	1949	0
431	20250204	134900	109857122	1949	1949	1949	1949	0
432	20250204	134800	109857122	1949	1949	1949	1949	20
433	20250204	134700	109818142	1948	1950	1950	1948	1000
434	20250204	134600	107869116	1952	1952	1952	1952	0
435	20250204	134500	107869116	1952	1952	1952	1952	0
436	20250204	134400	107869116	1952	1952	1952	1952	0
437	20250204	134300	107869116	1952	1952	1952	1952	0
438	20250204	134200	107869116	1952	1952	1952	1952	0
439	20250204	134100	107869116	1952	1952	1952	1952	0
440	20250204	134000	107869116	1952	1952	1952	1952	0
441	20250204	133900	107869116	1952	1952	1952	1952	0
442	20250204	133800	107869116	1952	1952	1952	1952	0
443	20250204	133700	107869116	1952	1952	1952	1952	0
444	20250204	133600	107869116	1952	1952	1952	1952	0
445	20250204	133500	107869116	1952	1952	1952	1952	4
446	20250204	133400	107861308	1952	1952	1952	1952	1
447	20250204	133300	107859356	1948	1948	1948	1948	0
448	20250204	133200	107859356	1948	1948	1952	1948	57
449	20250204	133100	107748316	1948	1949	1949	1948	515
450	20250204	133000	106745064	1952	1952	1952	1952	0
451	20250204	132900	106745064	1952	1952	1952	1952	0
452	20250204	132800	106745064	1952	1952	1952	1952	143
453	20250204	132700	106465928	1952	1952	1952	1952	0
454	20250204	132600	106465928	1952	1952	1952	1952	1
455	20250204	132500	106463976	1949	1949	1949	1949	9
456	20250204	132400	106446435	1952	1952	1952	1952	0
457	20250204	132300	106446435	1952	1950	1952	1948	152
458	20250204	132200	106150153	1952	1952	1952	1952	0
459	20250204	132100	106150153	1952	1952	1952	1952	0
460	20250204	132000	106150153	1952	1952	1952	1952	1
461	20250204	131900	106148201	1953	1953	1953	1953	0
462	20250204	131800	106148201	1953	1953	1953	1953	0
463	20250204	131700	106148201	1953	1953	1953	1953	4
464	20250204	131600	106140389	1954	1954	1954	1954	0
465	20250204	131500	106140389	1954	1954	1954	1954	20
466	20250204	131400	106101309	1955	1955	1955	1955	0
467	20250204	131300	106101309	1955	1951	1955	1950	309
468	20250204	131200	105498416	1955	1955	1955	1955	0
469	20250204	131100	105498416	1955	1955	1955	1955	41
470	20250204	131000	105418261	1955	1955	1955	1955	0
471	20250204	130900	105418261	1955	1955	1955	1955	0
472	20250204	130800	105418261	1955	1955	1955	1955	0
473	20250204	130700	105418261	1955	1955	1955	1955	11
474	20250204	130600	105396756	1956	1956	1956	1956	0
475	20250204	130500	105396756	1956	1952	1956	1951	166
476	20250204	130400	105072175	1952	1952	1952	1952	25
477	20250204	130300	105023375	1955	1955	1955	1955	0
478	20250204	130200	105023375	1955	1955	1955	1955	1
479	20250204	130100	105021420	1956	1956	1956	1956	0
480	20250204	130000	105021420	1956	1956	1956	1956	0
481	20250204	125900	105021420	1956	1956	1956	1956	0
482	20250204	125800	105021420	1956	1956	1956	1956	0
483	20250204	125700	105021420	1956	1956	1956	1956	0
484	20250204	125600	105021420	1956	1956	1956	1956	30
485	20250204	125500	104962740	1956	1956	1956	1956	53
486	20250204	125400	104859072	1948	1948	1948	1948	0
487	20250204	125300	104859072	1948	1948	1948	1948	0
488	20250204	125200	104859072	1948	1948	1948	1948	0
489	20250204	125100	104859072	1948	1948	1948	1948	0
490	20250204	125000	104859072	1948	1948	1948	1948	1
491	20250204	124900	104857124	1948	1955	1955	1948	133
492	20250204	124800	104597116	1955	1948	1955	1948	4
493	20250204	124700	104589303	1948	1948	1948	1948	1
494	20250204	124600	104587355	1948	1948	1948	1948	4
495	20250204	124500	104579563	1955	1955	1955	1955	0
496	20250204	124400	104579563	1955	1955	1955	1955	0
497	20250204	124300	104579563	1955	1955	1955	1955	0
498	20250204	124200	104579563	1955	1955	1955	1955	0
499	20250204	124100	104579563	1955	1954	1955	1954	406
500	20250204	124000	103785909	1954	1954	1954	1954	0
501	20250204	123900	103785909	1954	1954	1954	1954	2
502	20250204	123800	103782001	1954	1954	1954	1954	0
503	20250204	123700	103782001	1954	1954	1954	1954	0
504	20250204	123600	103782001	1954	1954	1954	1954	0
505	20250204	123500	103782001	1954	1954	1954	1954	49
506	20250204	123400	103686255	1955	1955	1955	1955	0
507	20250204	123300	103686255	1955	1955	1955	1955	89
508	20250204	123200	103512260	1955	1955	1955	1955	1
509	20250204	123100	103510305	1955	1955	1955	1955	0
510	20250204	123000	103510305	1955	1955	1955	1955	0
511	20250204	122900	103510305	1955	1955	1955	1955	0
512	20250204	122800	103510305	1955	1955	1955	1955	24
513	20250204	122700	103463385	1958	1958	1958	1958	0
514	20250204	122600	103463385	1958	1958	1958	1958	0
515	20250204	122500	103463385	1958	1958	1958	1958	0
516	20250204	122400	103463385	1958	1947	1958	1946	151
517	20250204	122300	103169448	1959	1959	1959	1959	0
518	20250204	122200	103169448	1959	1959	1959	1959	0
519	20250204	122100	103169448	1959	1954	1959	1954	2687
520	20250204	122000	97918281	1954	1954	1954	1954	0
521	20250204	121900	97918281	1954	1954	1954	1954	5
522	20250204	121800	97908511	1944	1944	1944	1944	5
523	20250204	121700	97898791	1953	1950	1953	1950	2887
524	20250204	121600	92265518	1942	1942	1942	1942	0
525	20250204	121500	92265518	1942	1950	1950	1942	5
526	20250204	121400	92255800	1951	1951	1951	1951	0
527	20250204	121300	92255800	1951	1951	1951	1951	0
528	20250204	121200	92255800	1951	1951	1951	1951	0
529	20250204	121100	92255800	1951	1951	1951	1951	0
530	20250204	121000	92255800	1951	1951	1951	1951	0
531	20250204	120900	92255800	1951	1951	1951	1951	1397
532	20250204	120800	89530253	1952	1952	1952	1952	0
533	20250204	120700	89530253	1952	1952	1952	1952	0
534	20250204	120600	89530253	1952	1952	1952	1952	0
535	20250204	120500	89530253	1952	1952	1952	1952	1
536	20250204	120400	89528301	1942	1942	1942	1942	1343
537	20250204	120300	86920195	1942	1942	1942	1942	1
538	20250204	120200	86918253	1951	1951	1951	1951	0
539	20250204	120100	86918253	1951	1951	1951	1951	479
540	20250204	120000	85983724	1951	1951	1951	1951	0
541	20250204	115900	85983724	1951	1951	1951	1951	0
542	20250204	115800	85983724	1951	1950	1951	1950	100
543	20250204	115700	85788629	1951	1950	1951	1950	31
544	20250204	115600	85728178	1951	1951	1951	1951	0
545	20250204	115500	85728178	1951	1951	1951	1951	0
546	20250204	115400	85728178	1951	1951	1951	1951	1
547	20250204	115300	85726227	1942	1942	1942	1942	33
548	20250204	115200	85662141	1942	1942	1942	1942	0
549	20250204	115100	85662141	1942	1942	1951	1942	63
550	20250204	115000	85539759	1951	1951	1951	1951	10
551	20250204	114900	85520249	1951	1951	1951	1951	1
552	20250204	114800	85518298	1942	1942	1942	1942	1
553	20250204	114700	85516356	1951	1951	1951	1951	0
554	20250204	114600	85516356	1951	1951	1951	1951	0
555	20250204	114500	85516356	1951	1951	1951	1951	0
556	20250204	114400	85516356	1951	1951	1951	1951	107
557	20250204	114300	85307599	1951	1951	1951	1951	0
558	20250204	114200	85307599	1951	1951	1951	1951	10
559	20250204	114100	85288089	1951	1951	1951	1951	0
560	20250204	114000	85288089	1951	1951	1951	1951	0
561	20250204	113900	85288089	1951	1951	1951	1951	0
562	20250204	113800	85288089	1951	1951	1951	1951	0
563	20250204	113700	85288089	1951	1951	1951	1951	0
564	20250204	113600	85288089	1951	1951	1951	1951	4
565	20250204	113500	85280285	1951	1951	1951	1951	0
566	20250204	113400	85280285	1951	1951	1951	1951	90
567	20250204	113300	85104695	1951	1951	1951	1951	410
568	20250204	113200	84304785	1952	1952	1952	1952	0
569	20250204	113100	84304785	1952	1952	1952	1952	0
570	20250204	113000	84304785	1952	1952	1952	1952	0
571	20250204	112900	84304785	1952	1952	1952	1952	10
572	20250204	112800	84285265	1952	1952	1952	1952	0
573	20250204	112700	84285265	1952	1952	1952	1952	400
574	20250204	112600	83504465	1952	1951	1952	1951	224
575	20250204	112500	83067360	1951	1951	1951	1951	417
576	20250204	112400	82253793	1938	1948	1948	1938	787
577	20250204	112300	80726964	1951	1951	1951	1951	50
578	20250204	112200	80629414	1952	1952	1952	1952	0
579	20250204	112100	80629414	1952	1952	1952	1952	1
580	20250204	112000	80627462	1952	1952	1952	1952	0
581	20250204	111900	80627462	1952	1952	1952	1952	300
582	20250204	111800	80041862	1952	1952	1952	1952	0
583	20250204	111700	80041862	1952	1952	1952	1952	700
584	20250204	111600	78675462	1952	1950	1952	1950	570
585	20250204	111500	77562993	1947	1947	1947	1947	0
586	20250204	111400	77562993	1947	1947	1947	1947	3
587	20250204	111300	77557152	1951	1951	1951	1951	10
588	20250204	111200	77537642	1951	1951	1951	1951	100
589	20250204	111100	77342542	1951	1951	1951	1951	0
590	20250204	111000	77342542	1951	1951	1951	1951	0
591	20250204	110900	77342542	1951	1951	1951	1951	21
592	20250204	110800	77301571	1951	1951	1951	1951	103
593	20250204	110700	77100618	1951	1951	1951	1951	0
594	20250204	110600	77100618	1951	1951	1951	1951	198
595	20250204	110500	76714320	1951	1945	1952	1945	4467
596	20250204	110400	68004787	1945	1945	1945	1945	1
597	20250204	110300	68002842	1944	1944	1944	1944	0
598	20250204	110200	68002842	1944	1944	1944	1944	0
599	20250204	110100	68002842	1944	1944	1944	1944	0
600	20250204	110000	68002842	1944	1944	1944	1944	0
601	20250204	105900	68002842	1944	1944	1944	1944	0
602	20250204	105800	68002842	1944	1944	1944	1944	0
603	20250204	105700	68002842	1944	1944	1944	1944	0
604	20250204	105600	68002842	1944	1944	1944	1944	0
605	20250204	105500	68002842	1944	1944	1944	1944	0
606	20250204	105400	68002842	1944	1942	1944	1942	322
607	20250204	105300	67376884	1942	1942	1942	1942	148
608	20250204	105200	67089468	1941	1941	1941	1941	99
609	20250204	105100	66897309	1941	1941	1941	1941	0
610	20250204	105000	66897309	1941	1941	1941	1941	0
611	20250204	104900	66897309	1941	1941	1941	1941	2
612	20250204	104800	66893427	1941	1941	1941	1941	400
613	20250204	104700	66117027	1941	1941	1941	1941	0
614	20250204	104600	66117027	1941	1941	1941	1941	390
615	20250204	104500	65360037	1942	1942	1942	1942	0
616	20250204	104400	65360037	1942	1942	1942	1942	0
617	20250204	104300	65360037	1942	1940	1942	1938	319
618	20250204	104200	64741177	1940	1940	1940	1940	1
619	20250204	104100	64739237	1940	1940	1940	1940	0
620	20250204	104000	64739237	1940	1940	1940	1940	12
621	20250204	103900	64715957	1940	1940	1940	1940	226
622	20250204	103800	64277517	1940	1940	1940	1940	0
623	20250204	103700	64277517	1940	1940	1940	1940	24
624	20250204	103600	64230957	1940	1940	1940	1940	0
625	20250204	103500	64230957	1940	1940	1940	1940	0
626	20250204	103400	64230957	1940	1940	1940	1940	1
627	20250204	103300	64229017	1939	1939	1939	1939	1
628	20250204	103200	64227078	1939	1939	1939	1939	0
629	20250204	103100	64227078	1939	1939	1939	1939	2
630	20250204	103000	64223200	1938	1938	1938	1938	190
631	20250204	102900	63854980	1939	1939	1939	1939	0
632	20250204	102800	63854980	1939	1939	1939	1939	0
633	20250204	102700	63854980	1939	1940	1940	1939	26
634	20250204	102600	63804550	1940	1942	1942	1940	340
635	20250204	102500	63144850	1942	1941	1942	1940	103
636	20250204	102400	62945026	1942	1942	1942	1942	50
637	20250204	102300	62847926	1944	1944	1944	1944	20
638	20250204	102200	62809046	1944	1944	1944	1944	0
639	20250204	102100	62809046	1944	1944	1944	1944	250
640	20250204	102000	62323046	1944	1944	1944	1944	0
641	20250204	101900	62323046	1944	1944	1944	1944	66
642	20250204	101800	62194742	1944	1944	1944	1944	252
643	20250204	101700	61704854	1944	1944	1944	1944	194
644	20250204	101600	61327718	1942	1942	1942	1942	0
645	20250204	101500	61327718	1942	1942	1942	1942	42
646	20250204	101400	61246154	1942	1942	1942	1942	2
647	20250204	101300	61242270	1942	1942	1942	1942	0
648	20250204	101200	61242270	1942	1942	1942	1942	0
649	20250204	101100	61242270	1942	1942	1942	1942	0
650	20250204	101000	61242270	1942	1940	1942	1940	5239
651	20250204	100900	51078062	1942	1942	1942	1942	1
652	20250204	100800	51076120	1941	1941	1941	1941	0
653	20250204	100700	51076120	1941	1941	1941	1941	0
654	20250204	100600	51076120	1941	1941	1941	1938	410
655	20250204	100500	50280337	1938	1941	1941	1938	110
656	20250204	100400	50066857	1941	1941	1941	1941	1
657	20250204	100300	50064916	1941	1941	1941	1941	0
658	20250204	100200	50064916	1941	1941	1941	1941	0
659	20250204	100100	50064916	1941	1941	1941	1941	0
660	20250204	100000	50064916	1941	1948	1948	1941	737
661	20250204	095900	48631815	1948	1948	1948	1948	1
662	20250204	095800	48629867	1944	1944	1944	1944	0
663	20250204	095700	48629867	1944	1944	1944	1944	0
664	20250204	095600	48629867	1944	1945	1945	1944	115
665	20250204	095500	48406202	1948	1944	1948	1944	10
666	20250204	095400	48386726	1944	1944	1944	1944	0
667	20250204	095300	48386726	1944	1942	1944	1942	369
668	20250204	095200	47669928	1941	1941	1941	1941	357
669	20250204	095100	46976991	1941	1941	1941	1941	25
670	20250204	095000	46928466	1941	1941	1941	1941	0
671	20250204	094900	46928466	1941	1939	1941	1936	1626
672	20250204	094800	43775378	1939	1940	1940	1939	269
673	20250204	094700	43253546	1940	1936	1940	1936	473
674	20250204	094600	42337814	1936	1931	1936	1931	807
675	20250204	094500	40776897	1931	1931	1931	1931	31
676	20250204	094400	40717036	1931	1931	1931	1931	10
677	20250204	094300	40697726	1931	1930	1931	1930	11
678	20250204	094200	40676486	1931	1931	1931	1921	9
679	20250204	094100	40659177	1917	1917	1917	1917	0
680	20250204	094000	40659177	1917	1930	1930	1917	758
681	20250204	093900	39196263	1930	1932	1932	1930	545
682	20250204	093800	38144323	1932	1936	1936	1932	1584
683	20250204	093700	35078278	1941	1941	1941	1941	0
684	20250204	093600	35078278	1941	1941	1941	1941	10
685	20250204	093500	35058868	1941	1941	1941	1941	1
686	20250204	093400	35056927	1941	1942	1942	1941	14
687	20250204	093300	35029740	1942	1942	1942	1935	886
688	20250204	093200	33310934	1931	1924	1931	1924	4526
689	20250204	093100	24581310	1927	1927	1927	1927	500
690	20250204	093000	23617810	1924	1924	1924	1924	449
691	20250204	092900	22753934	1923	1923	1923	1923	313
692	20250204	092800	22152035	1927	1927	1927	1926	549
693	20250204	092700	21094129	1928	1925	1928	1925	345
694	20250204	092600	20429223	1922	1921	1925	1921	3372
695	20250204	092500	13948242	1921	1920	1921	1920	265
696	20250204	092400	13439343	1915	1915	1915	1915	1
697	20250204	092300	13437428	1915	1914	1915	1914	60
698	20250204	092200	13322538	1914	1914	1914	1914	190
699	20250204	092100	12958878	1913	1914	1914	1913	383
700	20250204	092000	12226181	1913	1913	1913	1913	0
701	20250204	091900	12226181	1913	1913	1913	1913	0
702	20250204	091800	12226181	1913	1913	1913	1913	500
703	20250204	091700	11269681	1912	1912	1912	1912	42
704	20250204	091600	11189377	1912	1912	1912	1912	13
705	20250204	091500	11164521	1912	1913	1913	1912	636
706	20250204	091400	9948466	1920	1912	1920	1912	67
707	20250204	091300	9820226	1912	1912	1912	1912	32
708	20250204	091200	9759042	1922	1922	1922	1922	150
709	20250204	091100	9470742	1922	1920	1922	1920	291
710	20250204	091000	8911976	1920	1919	1920	1919	279
711	20250204	090900	8376564	1918	1918	1918	1918	147
712	20250204	090800	8094618	1918	1919	1919	1917	408
713	20250204	090700	7312231	1919	1919	1919	1919	4
714	20250204	090600	7304555	1917	1917	1920	1917	203
715	20250204	090500	6915401	1917	1909	1917	1909	659
716	20250204	090400	5654019	1909	1909	1909	1909	3
717	20250204	090300	5648292	1909	1909	1909	1909	5
718	20250204	090200	5638747	1909	1909	1909	1909	255
719	20250204	090100	5151952	1909	1909	1909	1909	100
720	20250204	090000	4961052	1894	1892	1894	1892	2622