KissMeData/024910/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	191100	152024877	1920	1920	1920	1920	8521
3	20250207	191000	152024877	1920	1920	1920	1920	0
4	20250207	190900	152024877	1920	1920	1920	1920	0
5	20250207	190800	152024877	1920	1920	1920	1920	0
6	20250207	190700	152024877	1920	1920	1920	1920	0
7	20250207	190600	152024877	1920	1920	1920	1920	0
8	20250207	190500	152024877	1920	1920	1920	1920	0
9	20250207	190400	152024877	1920	1920	1920	1920	0
10	20250207	190300	152024877	1920	1920	1920	1920	0
11	20250207	190200	152024877	1920	1920	1920	1920	0
12	20250207	190100	152024877	1920	1920	1920	1920	0
13	20250207	190000	152024877	1920	1920	1920	1920	0
14	20250207	185900	152024877	1920	1920	1920	1920	0
15	20250207	185800	152024877	1920	1920	1920	1920	0
16	20250207	185700	152024877	1920	1920	1920	1920	0
17	20250207	185600	152024877	1920	1920	1920	1920	0
18	20250207	185500	152024877	1920	1920	1920	1920	0
19	20250207	185400	152024877	1920	1920	1920	1920	0
20	20250207	185300	152024877	1920	1920	1920	1920	0
21	20250207	185200	152024877	1920	1920	1920	1920	0
22	20250207	185100	152024877	1920	1920	1920	1920	0
23	20250207	185000	152024877	1920	1920	1920	1920	0
24	20250207	184900	152024877	1920	1920	1920	1920	0
25	20250207	184800	152024877	1920	1920	1920	1920	0
26	20250207	184700	152024877	1920	1920	1920	1920	0
27	20250207	184600	152024877	1920	1920	1920	1920	0
28	20250207	184500	152024877	1920	1920	1920	1920	0
29	20250207	184400	152024877	1920	1920	1920	1920	0
30	20250207	184300	152024877	1920	1920	1920	1920	0
31	20250207	184200	152024877	1920	1920	1920	1920	0
32	20250207	184100	152024877	1920	1920	1920	1920	8521
33	20250207	184000	152024877	1920	1920	1920	1920	0
34	20250207	183900	152024877	1920	1920	1920	1920	0
35	20250207	183800	152024877	1920	1920	1920	1920	0
36	20250207	183700	152024877	1920	1920	1920	1920	0
37	20250207	183600	152024877	1920	1920	1920	1920	0
38	20250207	183500	152024877	1920	1920	1920	1920	0
39	20250207	183400	152024877	1920	1920	1920	1920	0
40	20250207	183300	152024877	1920	1920	1920	1920	0
41	20250207	183200	152024877	1920	1920	1920	1920	0
42	20250207	183100	152024877	1920	1920	1920	1920	0
43	20250207	183000	152024877	1920	1920	1920	1920	0
44	20250207	182900	152024877	1920	1920	1920	1920	0
45	20250207	182800	152024877	1920	1920	1920	1920	0
46	20250207	182700	152024877	1920	1920	1920	1920	0
47	20250207	182600	152024877	1920	1920	1920	1920	0
48	20250207	182500	152024877	1920	1920	1920	1920	0
49	20250207	182400	152024877	1920	1920	1920	1920	0
50	20250207	182300	152024877	1920	1920	1920	1920	0
51	20250207	182200	152024877	1920	1920	1920	1920	0
52	20250207	182100	152024877	1920	1920	1920	1920	0
53	20250207	182000	152024877	1920	1920	1920	1920	0
54	20250207	181900	152024877	1920	1920	1920	1920	0
55	20250207	181800	152024877	1920	1920	1920	1920	0
56	20250207	181700	152024877	1920	1920	1920	1920	0
57	20250207	181600	152024877	1920	1920	1920	1920	0
58	20250207	181500	152024877	1920	1920	1920	1920	0
59	20250207	181400	152024877	1920	1920	1920	1920	0
60	20250207	181300	152024877	1920	1920	1920	1920	0
61	20250207	181200	152024877	1920	1920	1920	1920	0
62	20250207	181100	152024877	1920	1920	1920	1920	8521
63	20250207	181000	152024877	1920	1920	1920	1920	0
64	20250207	180900	152024877	1920	1920	1920	1920	0
65	20250207	180800	152024877	1920	1920	1920	1920	0
66	20250207	180700	152024877	1920	1920	1920	1920	0
67	20250207	180600	152024877	1920	1920	1920	1920	0
68	20250207	180500	152024877	1920	1920	1920	1920	0
69	20250207	180400	152024877	1920	1920	1920	1920	0
70	20250207	180300	152024877	1920	1920	1920	1920	0
71	20250207	180200	152024877	1920	1920	1920	1920	0
72	20250207	180100	152024877	1920	1920	1920	1920	0
73	20250207	180000	152024877	1920	1920	1920	1920	0
74	20250207	175900	152024877	1920	1920	1920	1920	0
75	20250207	175800	152024877	1920	1920	1920	1920	0
76	20250207	175700	152024877	1920	1920	1920	1920	0
77	20250207	175600	152024877	1920	1920	1920	1920	0
78	20250207	175500	152024877	1920	1920	1920	1920	0
79	20250207	175400	152024877	1920	1920	1920	1920	0
80	20250207	175300	152024877	1920	1920	1920	1920	0
81	20250207	175200	152024877	1920	1920	1920	1920	0
82	20250207	175100	152024877	1920	1920	1920	1920	0
83	20250207	175000	152024877	1920	1920	1920	1920	0
84	20250207	174900	152024877	1920	1920	1920	1920	0
85	20250207	174800	152024877	1920	1920	1920	1920	0
86	20250207	174700	152024877	1920	1920	1920	1920	0
87	20250207	174600	152024877	1920	1920	1920	1920	0
88	20250207	174500	152024877	1920	1920	1920	1920	0
89	20250207	174400	152024877	1920	1920	1920	1920	0
90	20250207	174300	152024877	1920	1920	1920	1920	0
91	20250207	174200	152024877	1920	1920	1920	1920	0
92	20250207	174100	152024877	1920	1920	1920	1920	8521
93	20250207	174000	152024877	1920	1920	1920	1920	0
94	20250207	173900	152024877	1920	1920	1920	1920	0
95	20250207	173800	152024877	1920	1920	1920	1920	0
96	20250207	173700	152024877	1920	1920	1920	1920	0
97	20250207	173600	152024877	1920	1920	1920	1920	0
98	20250207	173500	152024877	1920	1920	1920	1920	0
99	20250207	173400	152024877	1920	1920	1920	1920	0
100	20250207	173300	152024877	1920	1920	1920	1920	0
101	20250207	173200	152024877	1920	1920	1920	1920	0
102	20250207	173100	152024877	1920	1920	1920	1920	0
103	20250207	173000	152024877	1920	1920	1920	1920	0
104	20250207	172900	152024877	1920	1920	1920	1920	0
105	20250207	172800	152024877	1920	1920	1920	1920	0
106	20250207	172700	152024877	1920	1920	1920	1920	0
107	20250207	172600	152024877	1920	1920	1920	1920	0
108	20250207	172500	152024877	1920	1920	1920	1920	0
109	20250207	172400	152024877	1920	1920	1920	1920	0
110	20250207	172300	152024877	1920	1920	1920	1920	0
111	20250207	172200	152024877	1920	1920	1920	1920	0
112	20250207	172100	152024877	1920	1920	1920	1920	0
113	20250207	172000	152024877	1920	1920	1920	1920	0
114	20250207	171900	152024877	1920	1920	1920	1920	0
115	20250207	171800	152024877	1920	1920	1920	1920	0
116	20250207	171700	152024877	1920	1920	1920	1920	0
117	20250207	171600	152024877	1920	1920	1920	1920	0
118	20250207	171500	152024877	1920	1920	1920	1920	0
119	20250207	171400	152024877	1920	1920	1920	1920	0
120	20250207	171300	152024877	1920	1920	1920	1920	0
121	20250207	171200	152024877	1920	1920	1920	1920	0
122	20250207	171100	152024877	1920	1920	1920	1920	8521
123	20250207	171000	152024877	1920	1920	1920	1920	0
124	20250207	170900	152024877	1920	1920	1920	1920	0
125	20250207	170800	152024877	1920	1920	1920	1920	0
126	20250207	170700	152024877	1920	1920	1920	1920	0
127	20250207	170600	152024877	1920	1920	1920	1920	0
128	20250207	170500	152024877	1920	1920	1920	1920	0
129	20250207	170400	152024877	1920	1920	1920	1920	0
130	20250207	170300	152024877	1920	1920	1920	1920	0
131	20250207	170200	152024877	1920	1920	1920	1920	0
132	20250207	170100	152024877	1920	1920	1920	1920	0
133	20250207	170000	152024877	1920	1920	1920	1920	0
134	20250207	165900	152024877	1920	1920	1920	1920	0
135	20250207	165800	152024877	1920	1920	1920	1920	0
136	20250207	165700	152024877	1920	1920	1920	1920	0
137	20250207	165600	152024877	1920	1920	1920	1920	0
138	20250207	165500	152024877	1920	1920	1920	1920	0
139	20250207	165400	152024877	1920	1920	1920	1920	0
140	20250207	165300	152024877	1920	1920	1920	1920	0
141	20250207	165200	152024877	1920	1920	1920	1920	0
142	20250207	165100	152024877	1920	1920	1920	1920	0
143	20250207	165000	152024877	1920	1920	1920	1920	0
144	20250207	164900	152024877	1920	1920	1920	1920	0
145	20250207	164800	152024877	1920	1920	1920	1920	0
146	20250207	164700	152024877	1920	1920	1920	1920	0
147	20250207	164600	152024877	1920	1920	1920	1920	0
148	20250207	164500	152024877	1920	1920	1920	1920	0
149	20250207	164400	152024877	1920	1920	1920	1920	0
150	20250207	164300	152024877	1920	1920	1920	1920	0
151	20250207	164200	152024877	1920	1920	1920	1920	0
152	20250207	164100	152024877	1920	1920	1920	1920	8521
153	20250207	164000	152024877	1920	1920	1920	1920	0
154	20250207	163900	152024877	1920	1920	1920	1920	0
155	20250207	163800	152024877	1920	1920	1920	1920	0
156	20250207	163700	152024877	1920	1920	1920	1920	0
157	20250207	163600	152024877	1920	1920	1920	1920	0
158	20250207	163500	152024877	1920	1920	1920	1920	0
159	20250207	163400	152024877	1920	1920	1920	1920	0
160	20250207	163300	152024877	1920	1920	1920	1920	0
161	20250207	163200	152024877	1920	1920	1920	1920	0
162	20250207	163100	152024877	1920	1920	1920	1920	0
163	20250207	163000	152024877	1920	1920	1920	1920	0
164	20250207	162900	152024877	1920	1920	1920	1920	0
165	20250207	162800	152024877	1920	1920	1920	1920	0
166	20250207	162700	152024877	1920	1920	1920	1920	0
167	20250207	162600	152024877	1920	1920	1920	1920	0
168	20250207	162500	152024877	1920	1920	1920	1920	0
169	20250207	162400	152024877	1920	1920	1920	1920	0
170	20250207	162300	152024877	1920	1920	1920	1920	0
171	20250207	162200	152024877	1920	1920	1920	1920	0
172	20250207	162100	152024877	1920	1920	1920	1920	0
173	20250207	162000	152024877	1920	1920	1920	1920	0
174	20250207	161900	152024877	1920	1920	1920	1920	0
175	20250207	161800	152024877	1920	1920	1920	1920	0
176	20250207	161700	152024877	1920	1920	1920	1920	0
177	20250207	161600	152024877	1920	1920	1920	1920	0
178	20250207	161500	152024877	1920	1920	1920	1920	0
179	20250207	161400	152024877	1920	1920	1920	1920	0
180	20250207	161300	152024877	1920	1920	1920	1920	0
181	20250207	161200	152024877	1920	1920	1920	1920	0
182	20250207	161100	152024877	1920	1920	1920	1920	8521
183	20250207	161000	152024877	1920	1920	1920	1920	0
184	20250207	160900	152024877	1920	1920	1920	1920	0
185	20250207	160800	152024877	1920	1920	1920	1920	0
186	20250207	160700	152024877	1920	1920	1920	1920	0
187	20250207	160600	152024877	1920	1920	1920	1920	0
188	20250207	160500	152024877	1920	1920	1920	1920	0
189	20250207	160400	152024877	1920	1920	1920	1920	0
190	20250207	160300	152024877	1920	1920	1920	1920	0
191	20250207	160200	152024877	1920	1920	1920	1920	0
192	20250207	160100	152024877	1920	1920	1920	1920	0
193	20250207	160000	152024877	1920	1920	1920	1920	0
194	20250207	155900	152024877	1920	1920	1920	1920	0
195	20250207	155800	152024877	1920	1920	1920	1920	0
196	20250207	155700	152024877	1920	1920	1920	1920	0
197	20250207	155600	152024877	1920	1920	1920	1920	0
198	20250207	155500	152024877	1920	1920	1920	1920	0
199	20250207	155400	152024877	1920	1920	1920	1920	0
200	20250207	155300	152024877	1920	1920	1920	1920	0
201	20250207	155200	152024877	1920	1920	1920	1920	0
202	20250207	155100	152024877	1920	1920	1920	1920	0
203	20250207	155000	152024877	1920	1920	1920	1920	0
204	20250207	154900	152024877	1920	1920	1920	1920	0
205	20250207	154800	152024877	1920	1920	1920	1920	0
206	20250207	154700	152024877	1920	1920	1920	1920	0
207	20250207	154600	152024877	1920	1920	1920	1920	0
208	20250207	154500	152024877	1920	1920	1920	1920	0
209	20250207	154400	152024877	1920	1920	1920	1920	0
210	20250207	154300	152024877	1920	1920	1920	1920	0
211	20250207	154200	152024877	1920	1920	1920	1920	0
212	20250207	154100	152024877	1920	1920	1920	1920	8521
213	20250207	154000	152024877	1920	1920	1920	1920	0
214	20250207	153900	152024877	1920	1920	1920	1920	0
215	20250207	153800	152024877	1920	1920	1920	1920	0
216	20250207	153700	152024877	1920	1920	1920	1920	0
217	20250207	153600	152024877	1920	1920	1920	1920	0
218	20250207	153500	152024877	1920	1920	1920	1920	0
219	20250207	153400	152024877	1920	1920	1920	1920	0
220	20250207	153300	152024877	1920	1920	1920	1920	0
221	20250207	153200	152024877	1920	1920	1920	1920	0
222	20250207	153100	152024877	1920	1920	1920	1920	0
223	20250207	153000	152024877	1920	1920	1920	1920	8521
224	20250207	152900	135664557	1913	1913	1913	1913	0
225	20250207	152800	135664557	1913	1913	1913	1913	0
226	20250207	152700	135664557	1913	1913	1913	1913	0
227	20250207	152600	135664557	1913	1913	1913	1913	0
228	20250207	152500	135664557	1913	1913	1913	1913	0
229	20250207	152400	135664557	1913	1913	1913	1913	0
230	20250207	152300	135664557	1913	1913	1913	1913	0
231	20250207	152200	135664557	1913	1913	1913	1913	0
232	20250207	152100	135664557	1913	1913	1913	1913	0
233	20250207	152000	135664557	1913	1913	1913	1913	0
234	20250207	151900	135664557	1913	1911	1913	1910	100
235	20250207	151800	135473406	1913	1913	1913	1913	2
236	20250207	151700	135469580	1911	1909	1911	1909	1214
237	20250207	151600	133150752	1910	1913	1913	1910	245
238	20250207	151500	132682799	1913	1911	1913	1911	3
239	20250207	151400	132677063	1912	1911	1914	1910	1309
240	20250207	151300	130176515	1911	1914	1914	1911	11222
241	20250207	151200	108711875	1914	1914	1914	1914	80
242	20250207	151100	108558755	1914	1916	1916	1914	7462
243	20250207	151000	94273403	1917	1916	1917	1916	1101
244	20250207	150900	92163786	1917	1919	1919	1917	3083
245	20250207	150800	86248927	1920	1921	1921	1920	4361
246	20250207	150700	77873673	1925	1925	1925	1925	0
247	20250207	150600	77873673	1925	1925	1925	1925	2
248	20250207	150500	77869823	1925	1925	1925	1925	77
249	20250207	150400	77721598	1925	1925	1925	1925	0
250	20250207	150300	77721598	1925	1925	1925	1925	5
251	20250207	150200	77711973	1925	1925	1925	1925	1
252	20250207	150100	77710048	1920	1920	1920	1920	8
253	20250207	150000	77694688	1921	1921	1921	1921	5
254	20250207	145900	77685083	1921	1921	1921	1921	0
255	20250207	145800	77685083	1921	1921	1921	1921	50
256	20250207	145700	77589033	1921	1922	1922	1921	672
257	20250207	145600	76298021	1921	1921	1921	1921	0
258	20250207	145500	76298021	1921	1921	1921	1921	0
259	20250207	145400	76298021	1921	1921	1921	1921	0
260	20250207	145300	76298021	1921	1921	1921	1921	0
261	20250207	145200	76298021	1921	1925	1925	1921	155
262	20250207	145100	76000262	1921	1921	1921	1921	0
263	20250207	145000	76000262	1921	1921	1921	1921	0
264	20250207	144900	76000262	1921	1921	1921	1921	0
265	20250207	144800	76000262	1921	1921	1921	1921	0
266	20250207	144700	76000262	1921	1921	1921	1921	252
267	20250207	144600	75516170	1927	1927	1927	1927	0
268	20250207	144500	75516170	1927	1927	1927	1927	1
269	20250207	144400	75514243	1927	1927	1927	1927	0
270	20250207	144300	75514243	1927	1927	1927	1927	0
271	20250207	144200	75514243	1927	1927	1927	1927	0
272	20250207	144100	75514243	1927	1927	1927	1927	1
273	20250207	144000	75512316	1927	1927	1927	1927	20
274	20250207	143900	75473776	1921	1927	1927	1921	151
275	20250207	143800	75183699	1927	1927	1927	1927	0
276	20250207	143700	75183699	1927	1927	1927	1927	0
277	20250207	143600	75183699	1927	1927	1927	1927	0
278	20250207	143500	75183699	1927	1927	1927	1927	0
279	20250207	143400	75183699	1927	1927	1927	1927	45
280	20250207	143300	75096984	1927	1927	1927	1927	0
281	20250207	143200	75096984	1927	1927	1927	1927	500
282	20250207	143100	74133484	1927	1927	1927	1927	0
283	20250207	143000	74133484	1927	1927	1927	1927	0
284	20250207	142900	74133484	1927	1927	1927	1927	0
285	20250207	142800	74133484	1927	1927	1927	1927	0
286	20250207	142700	74133484	1927	1927	1927	1927	0
287	20250207	142600	74133484	1927	1927	1927	1927	0
288	20250207	142500	74133484	1927	1927	1927	1927	1
289	20250207	142400	74131557	1924	1924	1924	1924	0
290	20250207	142300	74131557	1924	1924	1924	1924	0
291	20250207	142200	74131557	1924	1924	1924	1924	0
292	20250207	142100	74131557	1924	1924	1924	1924	260
293	20250207	142000	73631317	1927	1927	1927	1927	0
294	20250207	141900	73631317	1927	1927	1927	1927	0
295	20250207	141800	73631317	1927	1927	1927	1927	0
296	20250207	141700	73631317	1927	1927	1927	1927	0
297	20250207	141600	73631317	1927	1927	1927	1927	0
298	20250207	141500	73631317	1927	1927	1927	1927	0
299	20250207	141400	73631317	1927	1927	1927	1927	0
300	20250207	141300	73631317	1927	1927	1927	1927	0
301	20250207	141200	73631317	1927	1927	1927	1927	0
302	20250207	141100	73631317	1927	1927	1927	1927	0
303	20250207	141000	73631317	1927	1923	1927	1923	88
304	20250207	140900	73462089	1920	1920	1920	1920	50
305	20250207	140800	73366089	1920	1920	1920	1920	15
306	20250207	140700	73337289	1920	1920	1920	1920	240
307	20250207	140600	72876489	1923	1923	1923	1923	10
308	20250207	140500	72857259	1921	1921	1921	1921	1022
309	20250207	140400	70893997	1922	1922	1922	1922	0
310	20250207	140300	70893997	1922	1922	1922	1922	0
311	20250207	140200	70893997	1922	1922	1922	1922	0
312	20250207	140100	70893997	1922	1922	1922	1922	0
313	20250207	140000	70893997	1922	1922	1922	1922	51
314	20250207	135900	70795975	1927	1927	1927	1927	1
315	20250207	135800	70794048	1922	1922	1922	1922	12
316	20250207	135700	70770984	1927	1927	1927	1927	0
317	20250207	135600	70770984	1927	1927	1927	1927	0
318	20250207	135500	70770984	1927	1927	1927	1927	0
319	20250207	135400	70770984	1927	1927	1927	1927	0
320	20250207	135300	70770984	1927	1927	1927	1927	0
321	20250207	135200	70770984	1927	1927	1927	1927	6
322	20250207	135100	70759422	1927	1927	1927	1927	0
323	20250207	135000	70759422	1927	1927	1927	1927	0
324	20250207	134900	70759422	1927	1927	1927	1927	1
325	20250207	134800	70757495	1927	1927	1927	1927	0
326	20250207	134700	70757495	1927	1927	1927	1927	55
327	20250207	134600	70651510	1927	1927	1927	1927	0
328	20250207	134500	70651510	1927	1927	1927	1927	0
329	20250207	134400	70651510	1927	1927	1927	1927	0
330	20250207	134300	70651510	1927	1927	1927	1927	0
331	20250207	134200	70651510	1927	1927	1927	1927	0
332	20250207	134100	70651510	1927	1927	1927	1927	0
333	20250207	134000	70651510	1927	1927	1927	1927	1
334	20250207	133900	70649583	1920	1920	1920	1920	0
335	20250207	133800	70649583	1920	1920	1920	1920	0
336	20250207	133700	70649583	1920	1920	1920	1920	0
337	20250207	133600	70649583	1920	1920	1920	1920	0
338	20250207	133500	70649583	1920	1920	1920	1920	0
339	20250207	133400	70649583	1920	1920	1920	1920	0
340	20250207	133300	70649583	1920	1920	1920	1920	0
341	20250207	133200	70649583	1920	1920	1920	1920	370
342	20250207	133100	69939183	1920	1920	1920	1920	1
343	20250207	133000	69937263	1927	1926	1927	1926	30
344	20250207	132900	69879462	1926	1921	1926	1921	621
345	20250207	132800	68686516	1922	1922	1922	1922	35
346	20250207	132700	68619246	1922	1922	1922	1922	0
347	20250207	132600	68619246	1922	1922	1922	1922	0
348	20250207	132500	68619246	1922	1922	1922	1922	1
349	20250207	132400	68617324	1928	1928	1928	1928	0
350	20250207	132300	68617324	1928	1928	1928	1928	1
351	20250207	132200	68615396	1923	1923	1923	1923	0
352	20250207	132100	68615396	1923	1923	1923	1923	0
353	20250207	132000	68615396	1923	1924	1924	1923	103
354	20250207	131900	68417227	1928	1928	1928	1928	8
355	20250207	131800	68401803	1928	1928	1928	1928	0
356	20250207	131700	68401803	1928	1928	1928	1928	154
357	20250207	131600	68104891	1928	1928	1928	1928	0
358	20250207	131500	68104891	1928	1928	1928	1928	0
359	20250207	131400	68104891	1928	1928	1928	1928	0
360	20250207	131300	68104891	1928	1928	1928	1928	0
361	20250207	131200	68104891	1928	1928	1928	1928	0
362	20250207	131100	68104891	1928	1928	1928	1928	50
363	20250207	131000	68008491	1928	1928	1928	1928	50
364	20250207	130900	67912091	1928	1928	1928	1928	0
365	20250207	130800	67912091	1928	1928	1928	1928	0
366	20250207	130700	67912091	1928	1928	1928	1928	0
367	20250207	130600	67912091	1928	1928	1928	1928	0
368	20250207	130500	67912091	1928	1928	1928	1928	25
369	20250207	130400	67863891	1928	1928	1928	1928	0
370	20250207	130300	67863891	1928	1928	1928	1928	0
371	20250207	130200	67863891	1928	1928	1928	1928	0
372	20250207	130100	67863891	1928	1928	1928	1928	0
373	20250207	130000	67863891	1928	1928	1928	1928	0
374	20250207	125900	67863891	1928	1928	1928	1928	9
375	20250207	125800	67846539	1928	1928	1928	1928	0
376	20250207	125700	67846539	1928	1928	1928	1928	0
377	20250207	125600	67846539	1928	1928	1928	1928	0
378	20250207	125500	67846539	1928	1928	1928	1928	0
379	20250207	125400	67846539	1928	1928	1928	1928	3
380	20250207	125300	67840755	1921	1921	1921	1921	0
381	20250207	125200	67840755	1921	1921	1921	1921	0
382	20250207	125100	67840755	1921	1921	1921	1921	0
383	20250207	125000	67840755	1921	1921	1921	1921	0
384	20250207	124900	67840755	1921	1921	1921	1921	0
385	20250207	124800	67840755	1921	1921	1921	1921	0
386	20250207	124700	67840755	1921	1921	1921	1921	300
387	20250207	124600	67264455	1928	1928	1928	1928	0
388	20250207	124500	67264455	1928	1928	1928	1928	0
389	20250207	124400	67264455	1928	1928	1928	1928	0
390	20250207	124300	67264455	1928	1928	1928	1928	7
391	20250207	124200	67250959	1928	1928	1928	1928	0
392	20250207	124100	67250959	1928	1928	1928	1928	50
393	20250207	124000	67154559	1922	1922	1922	1922	0
394	20250207	123900	67154559	1922	1922	1922	1922	1691
395	20250207	123800	63904457	1928	1928	1928	1928	0
396	20250207	123700	63904457	1928	1928	1928	1928	0
397	20250207	123600	63904457	1928	1928	1928	1928	0
398	20250207	123500	63904457	1928	1928	1928	1928	0
399	20250207	123400	63904457	1928	1928	1928	1928	500
400	20250207	123300	62940457	1928	1928	1928	1928	10
401	20250207	123200	62921177	1928	1928	1928	1928	0
402	20250207	123100	62921177	1928	1928	1928	1928	0
403	20250207	123000	62921177	1928	1928	1928	1928	55
404	20250207	122900	62815137	1928	1928	1928	1928	0
405	20250207	122800	62815137	1928	1928	1928	1928	0
406	20250207	122700	62815137	1928	1928	1928	1928	10
407	20250207	122600	62795857	1928	1928	1928	1928	5
408	20250207	122500	62786217	1922	1922	1922	1922	0
409	20250207	122400	62786217	1922	1922	1922	1922	0
410	20250207	122300	62786217	1922	1922	1922	1922	0
411	20250207	122200	62786217	1922	1922	1922	1922	0
412	20250207	122100	62786217	1922	1922	1922	1922	0
413	20250207	122000	62786217	1922	1922	1922	1922	0
414	20250207	121900	62786217	1922	1922	1922	1922	0
415	20250207	121800	62786217	1922	1922	1922	1922	0
416	20250207	121700	62786217	1922	1922	1922	1922	0
417	20250207	121600	62786217	1922	1922	1922	1922	0
418	20250207	121500	62786217	1922	1922	1922	1922	0
419	20250207	121400	62786217	1922	1922	1922	1922	0
420	20250207	121300	62786217	1922	1923	1923	1922	52
421	20250207	121200	62686242	1923	1923	1923	1923	0
422	20250207	121100	62686242	1923	1923	1923	1923	0
423	20250207	121000	62686242	1923	1923	1923	1923	0
424	20250207	120900	62686242	1923	1923	1923	1923	0
425	20250207	120800	62686242	1923	1923	1923	1923	273
426	20250207	120700	62161263	1923	1923	1923	1923	0
427	20250207	120600	62161263	1923	1923	1923	1923	0
428	20250207	120500	62161263	1923	1923	1923	1923	0
429	20250207	120400	62161263	1923	1923	1923	1923	0
430	20250207	120300	62161263	1923	1923	1923	1923	10
431	20250207	120200	62142033	1928	1928	1928	1928	0
432	20250207	120100	62142033	1928	1928	1928	1928	0
433	20250207	120000	62142033	1928	1928	1928	1928	0
434	20250207	115900	62142033	1928	1928	1928	1928	4
435	20250207	115800	62134321	1923	1923	1923	1923	10
436	20250207	115700	62115091	1928	1928	1928	1928	0
437	20250207	115600	62115091	1928	1928	1928	1928	0
438	20250207	115500	62115091	1928	1928	1928	1928	0
439	20250207	115400	62115091	1928	1928	1928	1928	0
440	20250207	115300	62115091	1928	1928	1928	1928	5
441	20250207	115200	62105451	1928	1928	1928	1928	1
442	20250207	115100	62103523	1922	1922	1922	1922	50
443	20250207	115000	62007423	1922	1922	1922	1922	0
444	20250207	114900	62007423	1922	1922	1922	1922	0
445	20250207	114800	62007423	1922	1922	1922	1922	0
446	20250207	114700	62007423	1922	1923	1923	1922	310
447	20250207	114600	61411343	1926	1926	1926	1926	0
448	20250207	114500	61411343	1926	1926	1926	1926	0
449	20250207	114400	61411343	1926	1921	1926	1921	730
450	20250207	114300	60006411	1922	1922	1922	1922	0
451	20250207	114200	60006411	1922	1925	1925	1922	182
452	20250207	114100	59656604	1922	1922	1922	1922	0
453	20250207	114000	59656604	1922	1922	1922	1922	0
454	20250207	113900	59656604	1922	1922	1922	1922	1
455	20250207	113800	59654682	1925	1925	1925	1925	0
456	20250207	113700	59654682	1925	1925	1925	1925	2
457	20250207	113600	59650832	1922	1922	1922	1922	9
458	20250207	113500	59633534	1922	1922	1922	1922	0
459	20250207	113400	59633534	1922	1922	1922	1922	1
460	20250207	113300	59631612	1926	1926	1926	1926	0
461	20250207	113200	59631612	1926	1926	1926	1926	0
462	20250207	113100	59631612	1926	1926	1926	1926	0
463	20250207	113000	59631612	1926	1926	1926	1926	1
464	20250207	112900	59629686	1921	1922	1922	1921	435
465	20250207	112800	58793705	1923	1927	1927	1923	219
466	20250207	112700	58372564	1923	1923	1923	1923	0
467	20250207	112600	58372564	1923	1923	1923	1923	1
468	20250207	112500	58370641	1927	1927	1927	1927	0
469	20250207	112400	58370641	1927	1927	1927	1927	0
470	20250207	112300	58370641	1927	1927	1927	1927	0
471	20250207	112200	58370641	1927	1925	1927	1923	234
472	20250207	112100	57920191	1928	1928	1928	1928	0
473	20250207	112000	57920191	1928	1925	1928	1924	323
474	20250207	111900	57298613	1936	1936	1936	1936	0
475	20250207	111800	57298613	1936	1936	1936	1936	0
476	20250207	111700	57298613	1936	1936	1936	1936	0
477	20250207	111600	57298613	1936	1936	1936	1936	0
478	20250207	111500	57298613	1936	1936	1936	1936	0
479	20250207	111400	57298613	1936	1936	1936	1936	0
480	20250207	111300	57298613	1936	1936	1936	1936	0
481	20250207	111200	57298613	1936	1936	1936	1936	0
482	20250207	111100	57298613	1936	1936	1936	1936	0
483	20250207	111000	57298613	1936	1936	1936	1936	0
484	20250207	110900	57298613	1936	1936	1936	1936	0
485	20250207	110800	57298613	1936	1936	1936	1936	0
486	20250207	110700	57298613	1936	1936	1936	1936	0
487	20250207	110600	57298613	1936	1925	1936	1925	101
488	20250207	110500	57104177	1938	1938	1938	1938	0
489	20250207	110400	57104177	1938	1938	1938	1938	0
490	20250207	110300	57104177	1938	1938	1938	1938	0
491	20250207	110200	57104177	1938	1938	1938	1938	0
492	20250207	110100	57104177	1938	1936	1938	1936	400
493	20250207	110000	56329245	1936	1936	1936	1936	0
494	20250207	105900	56329245	1936	1936	1936	1936	423
495	20250207	105800	55510317	1938	1938	1938	1938	5
496	20250207	105700	55500627	1942	1942	1942	1942	0
497	20250207	105600	55500627	1942	1942	1942	1942	0
498	20250207	105500	55500627	1942	1926	1942	1926	5001
499	20250207	105400	45868685	1926	1926	1926	1926	1
500	20250207	105300	45866759	1925	1925	1925	1925	0
501	20250207	105200	45866759	1925	1925	1925	1925	0
502	20250207	105100	45866759	1925	1931	1931	1925	1000
503	20250207	105000	43940043	1940	1940	1940	1940	0
504	20250207	104900	43940043	1940	1940	1940	1940	150
505	20250207	104800	43649043	1944	1944	1944	1944	2
506	20250207	104700	43645155	1935	1935	1935	1935	0
507	20250207	104600	43645155	1935	1935	1935	1935	0
508	20250207	104500	43645155	1935	1935	1935	1935	0
509	20250207	104400	43645155	1935	1935	1935	1935	0
510	20250207	104300	43645155	1935	1935	1935	1935	0
511	20250207	104200	43645155	1935	1935	1935	1935	0
512	20250207	104100	43645155	1935	1935	1935	1935	0
513	20250207	104000	43645155	1935	1935	1935	1935	0
514	20250207	103900	43645155	1935	1935	1935	1935	0
515	20250207	103800	43645155	1935	1935	1935	1935	0
516	20250207	103700	43645155	1935	1935	1935	1935	0
517	20250207	103600	43645155	1935	1935	1935	1935	0
518	20250207	103500	43645155	1935	1935	1935	1935	51
519	20250207	103400	43546470	1935	1935	1935	1935	2
520	20250207	103300	43542600	1935	1935	1935	1935	100
521	20250207	103200	43349100	1933	1933	1933	1933	0
522	20250207	103100	43349100	1933	1933	1933	1933	0
523	20250207	103000	43349100	1933	1933	1933	1933	0
524	20250207	102900	43349100	1933	1933	1933	1933	0
525	20250207	102800	43349100	1933	1933	1933	1933	10
526	20250207	102700	43329770	1935	1935	1935	1935	0
527	20250207	102600	43329770	1935	1935	1935	1935	0
528	20250207	102500	43329770	1935	1935	1935	1935	10
529	20250207	102400	43310420	1940	1940	1940	1940	0
530	20250207	102300	43310420	1940	1940	1940	1940	0
531	20250207	102200	43310420	1940	1940	1940	1940	20
532	20250207	102100	43271620	1935	1935	1935	1935	50
533	20250207	102000	43174870	1931	1931	1931	1931	100
534	20250207	101900	42981770	1927	1927	1927	1927	51
535	20250207	101800	42883493	1947	1927	1947	1927	20
536	20250207	101700	42844933	1942	1942	1942	1942	0
537	20250207	101600	42844933	1942	1930	1942	1930	1514
538	20250207	101500	39917017	1931	1940	1940	1931	4137
539	20250207	101400	31893623	1940	1940	1940	1940	500
540	20250207	101300	30923623	1940	1940	1940	1940	0
541	20250207	101200	30923623	1940	1940	1940	1940	2607
542	20250207	101100	25866043	1940	1940	1940	1940	2845
543	20250207	101000	20346743	1942	1942	1942	1942	30
544	20250207	100900	20288483	1950	1950	1950	1950	0
545	20250207	100800	20288483	1950	1950	1950	1950	0
546	20250207	100700	20288483	1950	1950	1950	1950	0
547	20250207	100600	20288483	1950	1950	1950	1950	0
548	20250207	100500	20288483	1950	1950	1950	1950	0
549	20250207	100400	20288483	1950	1950	1950	1950	1
550	20250207	100300	20286533	1940	1941	1941	1940	621
551	20250207	100200	19081763	1950	1950	1950	1950	0
552	20250207	100100	19081763	1950	1950	1950	1950	0
553	20250207	100000	19081763	1950	1950	1950	1950	0
554	20250207	095900	19081763	1950	1950	1950	1950	3
555	20250207	095800	19075913	1950	1950	1950	1950	0
556	20250207	095700	19075913	1950	1950	1950	1950	1
557	20250207	095600	19073963	1940	1940	1940	1940	0
558	20250207	095500	19073963	1940	1940	1940	1940	0
559	20250207	095400	19073963	1940	1940	1940	1940	1
560	20250207	095300	19072023	1950	1950	1950	1950	1
561	20250207	095200	19070073	1950	1950	1950	1950	0
562	20250207	095100	19070073	1950	1950	1950	1950	0
563	20250207	095000	19070073	1950	1950	1950	1950	1
564	20250207	094900	19068123	1953	1953	1953	1953	0
565	20250207	094800	19068123	1953	1953	1953	1953	0
566	20250207	094700	19068123	1953	1953	1953	1953	0
567	20250207	094600	19068123	1953	1953	1953	1953	7
568	20250207	094500	19054452	1953	1941	1953	1940	1307
569	20250207	094400	16518307	1941	1942	1942	1941	1000
570	20250207	094300	14577007	1941	1941	1941	1941	0
571	20250207	094200	14577007	1941	1941	1941	1941	0
572	20250207	094100	14577007	1941	1941	1941	1941	0
573	20250207	094000	14577007	1941	1941	1941	1941	0
574	20250207	093900	14577007	1941	1941	1941	1941	10
575	20250207	093800	14557597	1959	1959	1959	1959	0
576	20250207	093700	14557597	1959	1959	1959	1959	0
577	20250207	093600	14557597	1959	1959	1959	1959	0
578	20250207	093500	14557597	1959	1959	1959	1959	0
579	20250207	093400	14557597	1959	1959	1959	1959	2
580	20250207	093300	14553679	1940	1946	1946	1940	1740
581	20250207	093200	11174860	1960	1960	1960	1960	0
582	20250207	093100	11174860	1960	1960	1960	1960	0
583	20250207	093000	11174860	1960	1960	1960	1960	3
584	20250207	092900	11168980	1962	1962	1962	1962	0
585	20250207	092800	11168980	1962	1962	1962	1962	0
586	20250207	092700	11168980	1962	1958	1962	1958	172
587	20250207	092600	10832198	1958	1957	1958	1957	77
588	20250207	092500	10681508	1943	1943	1943	1943	0
589	20250207	092400	10681508	1943	1943	1943	1943	306
590	20250207	092300	10086950	1943	1943	1943	1943	0
591	20250207	092200	10086950	1943	1955	1955	1943	135
592	20250207	092100	9824149	1955	1955	1955	1955	784
593	20250207	092000	8291429	1962	1955	1962	1955	235
594	20250207	091900	7831997	1964	1964	1964	1964	0
595	20250207	091800	7831997	1964	1964	1964	1964	0
596	20250207	091700	7831997	1964	1953	1964	1953	1859
597	20250207	091600	4199660	1953	1949	1953	1949	156
598	20250207	091500	3895462	1945	1941	1945	1941	90
599	20250207	091400	3720652	1941	1941	1941	1941	0
600	20250207	091300	3720652	1941	1941	1941	1941	587
601	20250207	091200	2581285	1941	1941	1941	1941	0
602	20250207	091100	2581285	1941	1941	1941	1941	0
603	20250207	091000	2581285	1941	1941	1941	1941	0
604	20250207	090900	2581285	1941	1941	1941	1941	139
605	20250207	090800	2311486	1940	1940	1940	1940	0
606	20250207	090700	2311486	1940	1940	1940	1940	510
607	20250207	090600	1322086	1939	1940	1940	1939	27
608	20250207	090500	1269708	1951	1951	1951	1951	0
609	20250207	090400	1269708	1951	1951	1951	1951	500
610	20250207	090300	294208	1953	1939	1953	1939	11
611	20250207	090200	272865	1940	1940	1940	1940	39
612	20250207	090100	197205	1954	1953	1954	1953	41
613	20250207	090000	117131	1940	1953	1953	1940	60