KissMeData/031310/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	191500	153144937	1928	1928	1928	1928	2011
3	20250207	191400	153144937	1928	1928	1928	1928	0
4	20250207	191300	153144937	1928	1928	1928	1928	0
5	20250207	191200	153144937	1928	1928	1928	1928	0
6	20250207	191100	153144937	1928	1928	1928	1928	0
7	20250207	191000	153144937	1928	1928	1928	1928	0
8	20250207	190900	153144937	1928	1928	1928	1928	0
9	20250207	190800	153144937	1928	1928	1928	1928	0
10	20250207	190700	153144937	1928	1928	1928	1928	0
11	20250207	190600	153144937	1928	1928	1928	1928	0
12	20250207	190500	153144937	1928	1928	1928	1928	0
13	20250207	190400	153144937	1928	1928	1928	1928	0
14	20250207	190300	153144937	1928	1928	1928	1928	0
15	20250207	190200	153144937	1928	1928	1928	1928	0
16	20250207	190100	153144937	1928	1928	1928	1928	0
17	20250207	190000	153144937	1928	1928	1928	1928	0
18	20250207	185900	153144937	1928	1928	1928	1928	0
19	20250207	185800	153144937	1928	1928	1928	1928	0
20	20250207	185700	153144937	1928	1928	1928	1928	0
21	20250207	185600	153144937	1928	1928	1928	1928	0
22	20250207	185500	153144937	1928	1928	1928	1928	0
23	20250207	185400	153144937	1928	1928	1928	1928	0
24	20250207	185300	153144937	1928	1928	1928	1928	0
25	20250207	185200	153144937	1928	1928	1928	1928	0
26	20250207	185100	153144937	1928	1928	1928	1928	0
27	20250207	185000	153144937	1928	1928	1928	1928	0
28	20250207	184900	153144937	1928	1928	1928	1928	0
29	20250207	184800	153144937	1928	1928	1928	1928	0
30	20250207	184700	153144937	1928	1928	1928	1928	0
31	20250207	184600	153144937	1928	1928	1928	1928	0
32	20250207	184500	153144937	1928	1928	1928	1928	2011
33	20250207	184400	153144937	1928	1928	1928	1928	0
34	20250207	184300	153144937	1928	1928	1928	1928	0
35	20250207	184200	153144937	1928	1928	1928	1928	0
36	20250207	184100	153144937	1928	1928	1928	1928	0
37	20250207	184000	153144937	1928	1928	1928	1928	0
38	20250207	183900	153144937	1928	1928	1928	1928	0
39	20250207	183800	153144937	1928	1928	1928	1928	0
40	20250207	183700	153144937	1928	1928	1928	1928	0
41	20250207	183600	153144937	1928	1928	1928	1928	0
42	20250207	183500	153144937	1928	1928	1928	1928	0
43	20250207	183400	153144937	1928	1928	1928	1928	0
44	20250207	183300	153144937	1928	1928	1928	1928	0
45	20250207	183200	153144937	1928	1928	1928	1928	0
46	20250207	183100	153144937	1928	1928	1928	1928	0
47	20250207	183000	153144937	1928	1928	1928	1928	0
48	20250207	182900	153144937	1928	1928	1928	1928	0
49	20250207	182800	153144937	1928	1928	1928	1928	0
50	20250207	182700	153144937	1928	1928	1928	1928	0
51	20250207	182600	153144937	1928	1928	1928	1928	0
52	20250207	182500	153144937	1928	1928	1928	1928	0
53	20250207	182400	153144937	1928	1928	1928	1928	0
54	20250207	182300	153144937	1928	1928	1928	1928	0
55	20250207	182200	153144937	1928	1928	1928	1928	0
56	20250207	182100	153144937	1928	1928	1928	1928	0
57	20250207	182000	153144937	1928	1928	1928	1928	0
58	20250207	181900	153144937	1928	1928	1928	1928	0
59	20250207	181800	153144937	1928	1928	1928	1928	0
60	20250207	181700	153144937	1928	1928	1928	1928	0
61	20250207	181600	153144937	1928	1928	1928	1928	0
62	20250207	181500	153144937	1928	1928	1928	1928	2011
63	20250207	181400	153144937	1928	1928	1928	1928	0
64	20250207	181300	153144937	1928	1928	1928	1928	0
65	20250207	181200	153144937	1928	1928	1928	1928	0
66	20250207	181100	153144937	1928	1928	1928	1928	0
67	20250207	181000	153144937	1928	1928	1928	1928	0
68	20250207	180900	153144937	1928	1928	1928	1928	0
69	20250207	180800	153144937	1928	1928	1928	1928	0
70	20250207	180700	153144937	1928	1928	1928	1928	0
71	20250207	180600	153144937	1928	1928	1928	1928	0
72	20250207	180500	153144937	1928	1928	1928	1928	0
73	20250207	180400	153144937	1928	1928	1928	1928	0
74	20250207	180300	153144937	1928	1928	1928	1928	0
75	20250207	180200	153144937	1928	1928	1928	1928	0
76	20250207	180100	153144937	1928	1928	1928	1928	0
77	20250207	180000	153144937	1928	1928	1928	1928	0
78	20250207	175900	153144937	1928	1928	1928	1928	0
79	20250207	175800	153144937	1928	1928	1928	1928	0
80	20250207	175700	153144937	1928	1928	1928	1928	0
81	20250207	175600	153144937	1928	1928	1928	1928	0
82	20250207	175500	153144937	1928	1928	1928	1928	0
83	20250207	175400	153144937	1928	1928	1928	1928	0
84	20250207	175300	153144937	1928	1928	1928	1928	0
85	20250207	175200	153144937	1928	1928	1928	1928	0
86	20250207	175100	153144937	1928	1928	1928	1928	0
87	20250207	175000	153144937	1928	1928	1928	1928	0
88	20250207	174900	153144937	1928	1928	1928	1928	0
89	20250207	174800	153144937	1928	1928	1928	1928	0
90	20250207	174700	153144937	1928	1928	1928	1928	0
91	20250207	174600	153144937	1928	1928	1928	1928	0
92	20250207	174500	153144937	1928	1928	1928	1928	2011
93	20250207	174400	153144937	1928	1928	1928	1928	0
94	20250207	174300	153144937	1928	1928	1928	1928	0
95	20250207	174200	153144937	1928	1928	1928	1928	0
96	20250207	174100	153144937	1928	1928	1928	1928	0
97	20250207	174000	153144937	1928	1928	1928	1928	0
98	20250207	173900	153144937	1928	1928	1928	1928	0
99	20250207	173800	153144937	1928	1928	1928	1928	0
100	20250207	173700	153144937	1928	1928	1928	1928	0
101	20250207	173600	153144937	1928	1928	1928	1928	0
102	20250207	173500	153144937	1928	1928	1928	1928	0
103	20250207	173400	153144937	1928	1928	1928	1928	0
104	20250207	173300	153144937	1928	1928	1928	1928	0
105	20250207	173200	153144937	1928	1928	1928	1928	0
106	20250207	173100	153144937	1928	1928	1928	1928	0
107	20250207	173000	153144937	1928	1928	1928	1928	0
108	20250207	172900	153144937	1928	1928	1928	1928	0
109	20250207	172800	153144937	1928	1928	1928	1928	0
110	20250207	172700	153144937	1928	1928	1928	1928	0
111	20250207	172600	153144937	1928	1928	1928	1928	0
112	20250207	172500	153144937	1928	1928	1928	1928	0
113	20250207	172400	153144937	1928	1928	1928	1928	0
114	20250207	172300	153144937	1928	1928	1928	1928	0
115	20250207	172200	153144937	1928	1928	1928	1928	0
116	20250207	172100	153144937	1928	1928	1928	1928	0
117	20250207	172000	153144937	1928	1928	1928	1928	0
118	20250207	171900	153144937	1928	1928	1928	1928	0
119	20250207	171800	153144937	1928	1928	1928	1928	0
120	20250207	171700	153144937	1928	1928	1928	1928	0
121	20250207	171600	153144937	1928	1928	1928	1928	0
122	20250207	171500	153144937	1928	1928	1928	1928	2011
123	20250207	171400	153144937	1928	1928	1928	1928	0
124	20250207	171300	153144937	1928	1928	1928	1928	0
125	20250207	171200	153144937	1928	1928	1928	1928	0
126	20250207	171100	153144937	1928	1928	1928	1928	0
127	20250207	171000	153144937	1928	1928	1928	1928	0
128	20250207	170900	153144937	1928	1928	1928	1928	0
129	20250207	170800	153144937	1928	1928	1928	1928	0
130	20250207	170700	153144937	1928	1928	1928	1928	0
131	20250207	170600	153144937	1928	1928	1928	1928	0
132	20250207	170500	153144937	1928	1928	1928	1928	0
133	20250207	170400	153144937	1928	1928	1928	1928	0
134	20250207	170300	153144937	1928	1928	1928	1928	0
135	20250207	170200	153144937	1928	1928	1928	1928	0
136	20250207	170100	153144937	1928	1928	1928	1928	0
137	20250207	170000	153144937	1928	1928	1928	1928	0
138	20250207	165900	153144937	1928	1928	1928	1928	0
139	20250207	165800	153144937	1928	1928	1928	1928	0
140	20250207	165700	153144937	1928	1928	1928	1928	0
141	20250207	165600	153144937	1928	1928	1928	1928	0
142	20250207	165500	153144937	1928	1928	1928	1928	0
143	20250207	165400	153144937	1928	1928	1928	1928	0
144	20250207	165300	153144937	1928	1928	1928	1928	0
145	20250207	165200	153144937	1928	1928	1928	1928	0
146	20250207	165100	153144937	1928	1928	1928	1928	0
147	20250207	165000	153144937	1928	1928	1928	1928	0
148	20250207	164900	153144937	1928	1928	1928	1928	0
149	20250207	164800	153144937	1928	1928	1928	1928	0
150	20250207	164700	153144937	1928	1928	1928	1928	0
151	20250207	164600	153144937	1928	1928	1928	1928	0
152	20250207	164500	153144937	1928	1928	1928	1928	2011
153	20250207	164400	153144937	1928	1928	1928	1928	0
154	20250207	164300	153144937	1928	1928	1928	1928	0
155	20250207	164200	153144937	1928	1928	1928	1928	0
156	20250207	164100	153144937	1928	1928	1928	1928	0
157	20250207	164000	153144937	1928	1928	1928	1928	0
158	20250207	163900	153144937	1928	1928	1928	1928	0
159	20250207	163800	153144937	1928	1928	1928	1928	0
160	20250207	163700	153144937	1928	1928	1928	1928	0
161	20250207	163600	153144937	1928	1928	1928	1928	0
162	20250207	163500	153144937	1928	1928	1928	1928	0
163	20250207	163400	153144937	1928	1928	1928	1928	0
164	20250207	163300	153144937	1928	1928	1928	1928	0
165	20250207	163200	153144937	1928	1928	1928	1928	0
166	20250207	163100	153144937	1928	1928	1928	1928	0
167	20250207	163000	153144937	1928	1928	1928	1928	0
168	20250207	162900	153144937	1928	1928	1928	1928	0
169	20250207	162800	153144937	1928	1928	1928	1928	0
170	20250207	162700	153144937	1928	1928	1928	1928	0
171	20250207	162600	153144937	1928	1928	1928	1928	0
172	20250207	162500	153144937	1928	1928	1928	1928	0
173	20250207	162400	153144937	1928	1928	1928	1928	0
174	20250207	162300	153144937	1928	1928	1928	1928	0
175	20250207	162200	153144937	1928	1928	1928	1928	0
176	20250207	162100	153144937	1928	1928	1928	1928	0
177	20250207	162000	153144937	1928	1928	1928	1928	0
178	20250207	161900	153144937	1928	1928	1928	1928	0
179	20250207	161800	153144937	1928	1928	1928	1928	0
180	20250207	161700	153144937	1928	1928	1928	1928	0
181	20250207	161600	153144937	1928	1928	1928	1928	0
182	20250207	161500	153144937	1928	1928	1928	1928	2011
183	20250207	161400	153144937	1928	1928	1928	1928	0
184	20250207	161300	153144937	1928	1928	1928	1928	0
185	20250207	161200	153144937	1928	1928	1928	1928	0
186	20250207	161100	153144937	1928	1928	1928	1928	0
187	20250207	161000	153144937	1928	1928	1928	1928	0
188	20250207	160900	153144937	1928	1928	1928	1928	0
189	20250207	160800	153144937	1928	1928	1928	1928	0
190	20250207	160700	153144937	1928	1928	1928	1928	0
191	20250207	160600	153144937	1928	1928	1928	1928	0
192	20250207	160500	153144937	1928	1928	1928	1928	0
193	20250207	160400	153144937	1928	1928	1928	1928	0
194	20250207	160300	153144937	1928	1928	1928	1928	0
195	20250207	160200	153144937	1928	1928	1928	1928	0
196	20250207	160100	153144937	1928	1928	1928	1928	0
197	20250207	160000	153144937	1928	1928	1928	1928	0
198	20250207	155900	153144937	1928	1928	1928	1928	0
199	20250207	155800	153144937	1928	1928	1928	1928	0
200	20250207	155700	153144937	1928	1928	1928	1928	0
201	20250207	155600	153144937	1928	1928	1928	1928	0
202	20250207	155500	153144937	1928	1928	1928	1928	0
203	20250207	155400	153144937	1928	1928	1928	1928	0
204	20250207	155300	153144937	1928	1928	1928	1928	0
205	20250207	155200	153144937	1928	1928	1928	1928	0
206	20250207	155100	153144937	1928	1928	1928	1928	0
207	20250207	155000	153144937	1928	1928	1928	1928	0
208	20250207	154900	153144937	1928	1928	1928	1928	0
209	20250207	154800	153144937	1928	1928	1928	1928	0
210	20250207	154700	153144937	1928	1928	1928	1928	0
211	20250207	154600	153144937	1928	1928	1928	1928	0
212	20250207	154500	153144937	1928	1928	1928	1928	2011
213	20250207	154400	153144937	1928	1928	1928	1928	0
214	20250207	154300	153144937	1928	1928	1928	1928	0
215	20250207	154200	153144937	1928	1928	1928	1928	0
216	20250207	154100	153144937	1928	1928	1928	1928	0
217	20250207	154000	153144937	1928	1928	1928	1928	0
218	20250207	153900	153144937	1928	1928	1928	1928	0
219	20250207	153800	153144937	1928	1928	1928	1928	0
220	20250207	153700	153144937	1928	1928	1928	1928	0
221	20250207	153600	153144937	1928	1928	1928	1928	0
222	20250207	153500	153144937	1928	1928	1928	1928	0
223	20250207	153400	153144937	1928	1928	1928	1928	0
224	20250207	153300	153144937	1928	1928	1928	1928	0
225	20250207	153200	153144937	1928	1928	1928	1928	0
226	20250207	153100	153144937	1928	1928	1928	1928	0
227	20250207	153000	153144937	1928	1928	1928	1928	2011
228	20250207	152900	149267729	1930	1930	1930	1930	0
229	20250207	152800	149267729	1930	1930	1930	1930	0
230	20250207	152700	149267729	1930	1930	1930	1930	0
231	20250207	152600	149267729	1930	1930	1930	1930	0
232	20250207	152500	149267729	1930	1930	1930	1930	0
233	20250207	152400	149267729	1930	1930	1930	1930	0
234	20250207	152300	149267729	1930	1930	1930	1930	0
235	20250207	152200	149267729	1930	1930	1930	1930	0
236	20250207	152100	149267729	1930	1930	1930	1930	0
237	20250207	152000	149267729	1930	1930	1930	1930	0
238	20250207	151900	149267729	1930	1922	1930	1912	674
239	20250207	151800	147971636	1924	1924	1924	1924	17
240	20250207	151700	147938928	1924	1924	1924	1924	1
241	20250207	151600	147937004	1910	1910	1910	1910	300
242	20250207	151500	147364004	1925	1910	1925	1905	1047
243	20250207	151400	145363834	1910	1912	1912	1910	2732
244	20250207	151300	140143655	1926	1926	1926	1912	1583
245	20250207	151200	137115234	1915	1927	1927	1913	1003
246	20250207	151100	135195373	1913	1926	1927	1913	900
247	20250207	151000	133471003	1914	1919	1919	1914	1220
248	20250207	150900	131134713	1927	1927	1927	1927	0
249	20250207	150800	131134713	1927	1927	1927	1927	0
250	20250207	150700	131134713	1927	1927	1927	1927	0
251	20250207	150600	131134713	1927	1927	1927	1927	0
252	20250207	150500	131134713	1927	1924	1927	1924	56
253	20250207	150400	131026921	1928	1928	1928	1928	0
254	20250207	150300	131026921	1928	1928	1928	1928	0
255	20250207	150200	131026921	1928	1928	1928	1928	0
256	20250207	150100	131026921	1928	1928	1928	1928	0
257	20250207	150000	131026921	1928	1928	1928	1928	3
258	20250207	145900	131021137	1920	1920	1920	1920	1
259	20250207	145800	131019217	1928	1928	1928	1928	0
260	20250207	145700	131019217	1928	1928	1928	1928	0
261	20250207	145600	131019217	1928	1915	1928	1915	715
262	20250207	145500	129649927	1914	1914	1914	1914	0
263	20250207	145400	129649927	1914	1914	1914	1914	11
264	20250207	145300	129628873	1915	1922	1922	1914	3868
265	20250207	145200	122213410	1923	1928	1928	1923	2
266	20250207	145100	122209559	1930	1930	1930	1930	0
267	20250207	145000	122209559	1930	1930	1930	1930	0
268	20250207	144900	122209559	1930	1930	1930	1930	0
269	20250207	144800	122209559	1930	1930	1930	1930	0
270	20250207	144700	122209559	1930	1930	1930	1930	0
271	20250207	144600	122209559	1930	1930	1930	1930	0
272	20250207	144500	122209559	1930	1930	1930	1930	0
273	20250207	144400	122209559	1930	1930	1930	1930	0
274	20250207	144300	122209559	1930	1930	1930	1930	0
275	20250207	144200	122209559	1930	1926	1930	1926	2
276	20250207	144100	122205703	1921	1921	1921	1921	0
277	20250207	144000	122205703	1921	1922	1922	1921	3
278	20250207	143900	122199939	1931	1931	1931	1931	0
279	20250207	143800	122199939	1931	1931	1931	1931	0
280	20250207	143700	122199939	1931	1931	1931	1931	0
281	20250207	143600	122199939	1931	1931	1931	1931	0
282	20250207	143500	122199939	1931	1931	1931	1931	0
283	20250207	143400	122199939	1931	1931	1931	1931	0
284	20250207	143300	122199939	1931	1931	1931	1931	1
285	20250207	143200	122198008	1921	1921	1921	1921	0
286	20250207	143100	122198008	1921	1924	1924	1921	83
287	20250207	143000	122038510	1922	1922	1922	1922	55
288	20250207	142900	121932800	1927	1925	1927	1925	106
289	20250207	142800	121728744	1925	1925	1925	1925	0
290	20250207	142700	121728744	1925	1925	1925	1925	5
291	20250207	142600	121719119	1919	1919	1919	1919	1
292	20250207	142500	121717200	1920	1924	1924	1920	1536
293	20250207	142400	118766432	1924	1924	1924	1924	0
294	20250207	142300	118766432	1924	1924	1924	1924	0
295	20250207	142200	118766432	1924	1925	1925	1924	521
296	20250207	142100	117763528	1925	1925	1925	1925	41
297	20250207	142000	117684603	1930	1930	1930	1930	0
298	20250207	141900	117684603	1930	1930	1930	1930	1
299	20250207	141800	117682673	1924	1924	1924	1924	1
300	20250207	141700	117680749	1924	1924	1924	1924	0
301	20250207	141600	117680749	1924	1924	1924	1924	120
302	20250207	141500	117449869	1924	1929	1929	1924	7558
303	20250207	141400	102896119	1930	1932	1932	1930	2680
304	20250207	141300	97723107	1936	1936	1936	1936	0
305	20250207	141200	97723107	1936	1936	1936	1936	0
306	20250207	141100	97723107	1936	1936	1936	1936	0
307	20250207	141000	97723107	1936	1936	1936	1936	1
308	20250207	140900	97721171	1936	1936	1936	1936	0
309	20250207	140800	97721171	1936	1936	1936	1936	0
310	20250207	140700	97721171	1936	1936	1936	1936	0
311	20250207	140600	97721171	1936	1936	1936	1936	0
312	20250207	140500	97721171	1936	1936	1936	1936	0
313	20250207	140400	97721171	1936	1936	1936	1936	0
314	20250207	140300	97721171	1936	1936	1936	1936	0
315	20250207	140200	97721171	1936	1936	1936	1936	0
316	20250207	140100	97721171	1936	1936	1936	1936	0
317	20250207	140000	97721171	1936	1936	1936	1936	0
318	20250207	135900	97721171	1936	1936	1936	1936	0
319	20250207	135800	97721171	1936	1936	1936	1936	1
320	20250207	135700	97719235	1932	1932	1932	1932	0
321	20250207	135600	97719235	1932	1932	1932	1932	0
322	20250207	135500	97719235	1932	1932	1932	1932	0
323	20250207	135400	97719235	1932	1932	1932	1932	100
324	20250207	135300	97526035	1933	1933	1933	1933	100
325	20250207	135200	97332735	1938	1938	1938	1938	0
326	20250207	135100	97332735	1938	1938	1938	1938	0
327	20250207	135000	97332735	1938	1938	1938	1938	1
328	20250207	134900	97330797	1931	1931	1931	1931	100
329	20250207	134800	97137697	1939	1939	1939	1939	0
330	20250207	134700	97137697	1939	1939	1939	1939	0
331	20250207	134600	97137697	1939	1939	1939	1939	515
332	20250207	134500	96139112	1939	1939	1939	1939	0
333	20250207	134400	96139112	1939	1939	1939	1939	0
334	20250207	134300	96139112	1939	1930	1939	1930	54
335	20250207	134200	96034883	1930	1930	1930	1930	1830
336	20250207	134100	92502983	1931	1934	1934	1931	1700
337	20250207	134000	89219183	1935	1935	1935	1935	0
338	20250207	133900	89219183	1935	1935	1935	1935	0
339	20250207	133800	89219183	1935	1935	1935	1935	0
340	20250207	133700	89219183	1935	1935	1935	1935	0
341	20250207	133600	89219183	1935	1935	1935	1935	101
342	20250207	133500	89023748	1936	1936	1936	1936	0
343	20250207	133400	89023748	1936	1936	1936	1936	0
344	20250207	133300	89023748	1936	1936	1936	1936	0
345	20250207	133200	89023748	1936	1936	1936	1936	0
346	20250207	133100	89023748	1936	1936	1936	1936	29
347	20250207	133000	88967604	1939	1939	1939	1939	0
348	20250207	132900	88967604	1939	1939	1939	1939	0
349	20250207	132800	88967604	1939	1939	1939	1939	0
350	20250207	132700	88967604	1939	1939	1939	1939	0
351	20250207	132600	88967604	1939	1939	1939	1939	58
352	20250207	132500	88855142	1940	1940	1940	1940	0
353	20250207	132400	88855142	1940	1940	1940	1940	0
354	20250207	132300	88855142	1940	1940	1940	1940	80
355	20250207	132200	88699942	1941	1941	1941	1941	0
356	20250207	132100	88699942	1941	1941	1941	1941	0
357	20250207	132000	88699942	1941	1941	1941	1941	0
358	20250207	131900	88699942	1941	1941	1941	1941	0
359	20250207	131800	88699942	1941	1941	1941	1941	67
360	20250207	131700	88569895	1941	1941	1941	1941	0
361	20250207	131600	88569895	1941	1941	1941	1941	0
362	20250207	131500	88569895	1941	1941	1941	1941	1
363	20250207	131400	88567954	1941	1941	1941	1941	0
364	20250207	131300	88567954	1941	1941	1941	1941	0
365	20250207	131200	88567954	1941	1941	1941	1941	0
366	20250207	131100	88567954	1941	1941	1941	1941	1
367	20250207	131000	88566013	1941	1940	1941	1940	50
368	20250207	130900	88469010	1939	1939	1939	1939	0
369	20250207	130800	88469010	1939	1930	1939	1930	1071
370	20250207	130700	86401342	1929	1929	1929	1929	0
371	20250207	130600	86401342	1929	1929	1929	1929	0
372	20250207	130500	86401342	1929	1931	1931	1929	3130
373	20250207	130400	80360343	1930	1930	1930	1930	0
374	20250207	130300	80360343	1930	1932	1932	1930	2025
375	20250207	130200	76451769	1931	1931	1931	1930	1342
376	20250207	130100	73860383	1932	1932	1932	1932	0
377	20250207	130000	73860383	1932	1933	1933	1932	107
378	20250207	125900	73653652	1933	1933	1933	1933	0
379	20250207	125800	73653652	1933	1933	1933	1933	200
380	20250207	125700	73267052	1936	1936	1936	1936	0
381	20250207	125600	73267052	1936	1936	1936	1936	0
382	20250207	125500	73267052	1936	1936	1936	1936	0
383	20250207	125400	73267052	1936	1933	1936	1933	201
384	20250207	125300	72878516	1936	1936	1936	1936	1
385	20250207	125200	72876580	1930	1934	1934	1930	4525
386	20250207	125100	64141160	1937	1933	1937	1933	51
387	20250207	125000	64042573	1937	1937	1937	1937	0
388	20250207	124900	64042573	1937	1932	1937	1932	368
389	20250207	124800	63331419	1933	1933	1933	1933	785
390	20250207	124700	61814014	1935	1935	1935	1935	0
391	20250207	124600	61814014	1935	1935	1935	1935	0
392	20250207	124500	61814014	1935	1935	1935	1935	0
393	20250207	124400	61814014	1935	1935	1935	1935	0
394	20250207	124300	61814014	1935	1935	1935	1935	2
395	20250207	124200	61810144	1933	1933	1933	1933	15
396	20250207	124100	61781149	1933	1933	1933	1933	0
397	20250207	124000	61781149	1933	1933	1933	1933	0
398	20250207	123900	61781149	1933	1933	1933	1933	0
399	20250207	123800	61781149	1933	1933	1933	1933	0
400	20250207	123700	61781149	1933	1933	1933	1933	0
401	20250207	123600	61781149	1933	1933	1933	1933	0
402	20250207	123500	61781149	1933	1933	1933	1933	0
403	20250207	123400	61781149	1933	1933	1933	1933	0
404	20250207	123300	61781149	1933	1933	1933	1933	121
405	20250207	123200	61547256	1933	1934	1934	1933	94
406	20250207	123100	61365462	1937	1937	1937	1937	0
407	20250207	123000	61365462	1937	1937	1937	1934	160
408	20250207	122900	61055569	1937	1936	1937	1936	213
409	20250207	122800	60643186	1936	1936	1936	1936	1
410	20250207	122700	60641250	1933	1933	1933	1933	100
411	20250207	122600	60447950	1932	1932	1932	1932	0
412	20250207	122500	60447950	1932	1932	1932	1932	0
413	20250207	122400	60447950	1932	1932	1932	1932	0
414	20250207	122300	60447950	1932	1934	1934	1932	500
415	20250207	122200	59481800	1936	1936	1936	1936	0
416	20250207	122100	59481800	1936	1936	1936	1936	1
417	20250207	122000	59479864	1931	1934	1934	1931	2470
418	20250207	121900	54706133	1936	1936	1936	1936	94
419	20250207	121800	54524149	1936	1936	1936	1936	1
420	20250207	121700	54522213	1934	1934	1934	1934	47
421	20250207	121600	54431315	1936	1936	1936	1936	0
422	20250207	121500	54431315	1936	1936	1936	1936	138
423	20250207	121400	54164147	1933	1933	1933	1933	0
424	20250207	121300	54164147	1933	1933	1933	1933	0
425	20250207	121200	54164147	1933	1933	1933	1933	0
426	20250207	121100	54164147	1933	1933	1933	1933	0
427	20250207	121000	54164147	1933	1935	1935	1933	1128
428	20250207	120900	51982847	1933	1934	1934	1933	1491
429	20250207	120800	49100098	1934	1934	1934	1934	0
430	20250207	120700	49100098	1934	1937	1937	1934	2337
431	20250207	120600	44576811	1938	1938	1938	1938	241
432	20250207	120500	44109753	1938	1938	1938	1938	0
433	20250207	120400	44109753	1938	1938	1938	1938	0
434	20250207	120300	44109753	1938	1938	1938	1938	0
435	20250207	120200	44109753	1938	1938	1938	1938	0
436	20250207	120100	44109753	1938	1938	1938	1938	0
437	20250207	120000	44109753	1938	1938	1938	1938	0
438	20250207	115900	44109753	1938	1938	1938	1938	0
439	20250207	115800	44109753	1938	1938	1938	1938	0
440	20250207	115700	44109753	1938	1938	1938	1938	0
441	20250207	115600	44109753	1938	1938	1938	1938	0
442	20250207	115500	44109753	1938	1938	1938	1938	0
443	20250207	115400	44109753	1938	1938	1938	1938	0
444	20250207	115300	44109753	1938	1938	1938	1938	0
445	20250207	115200	44109753	1938	1938	1938	1938	0
446	20250207	115100	44109753	1938	1938	1938	1938	0
447	20250207	115000	44109753	1938	1938	1938	1938	0
448	20250207	114900	44109753	1938	1938	1938	1938	0
449	20250207	114800	44109753	1938	1938	1938	1938	0
450	20250207	114700	44109753	1938	1938	1938	1938	0
451	20250207	114600	44109753	1938	1938	1938	1938	0
452	20250207	114500	44109753	1938	1938	1938	1938	9
453	20250207	114400	44092311	1938	1938	1938	1938	32
454	20250207	114300	44030295	1937	1937	1937	1937	0
455	20250207	114200	44030295	1937	1937	1937	1937	0
456	20250207	114100	44030295	1937	1938	1938	1937	200
457	20250207	114000	43642795	1939	1939	1939	1939	17
458	20250207	113900	43609832	1939	1939	1939	1939	0
459	20250207	113800	43609832	1939	1939	1939	1939	0
460	20250207	113700	43609832	1939	1939	1939	1939	83
461	20250207	113600	43448895	1938	1938	1938	1938	0
462	20250207	113500	43448895	1938	1938	1938	1938	0
463	20250207	113400	43448895	1938	1939	1939	1938	410
464	20250207	113300	42654019	1939	1939	1939	1939	0
465	20250207	113200	42654019	1939	1942	1943	1939	51
466	20250207	113100	42554950	1944	1944	1944	1944	0
467	20250207	113000	42554950	1944	1944	1944	1944	0
468	20250207	112900	42554950	1944	1944	1944	1944	0
469	20250207	112800	42554950	1944	1944	1944	1944	0
470	20250207	112700	42554950	1944	1944	1944	1944	0
471	20250207	112600	42554950	1944	1944	1944	1944	0
472	20250207	112500	42554950	1944	1944	1944	1944	1
473	20250207	112400	42553006	1938	1938	1938	1938	0
474	20250207	112300	42553006	1938	1938	1938	1938	0
475	20250207	112200	42553006	1938	1938	1938	1938	0
476	20250207	112100	42553006	1938	1939	1939	1938	3
477	20250207	112000	42547191	1939	1939	1939	1939	50
478	20250207	111900	42450241	1939	1939	1939	1939	1
479	20250207	111800	42448302	1944	1938	1944	1938	15
480	20250207	111700	42419226	1944	1944	1944	1944	0
481	20250207	111600	42419226	1944	1944	1944	1944	0
482	20250207	111500	42419226	1944	1944	1944	1944	1
483	20250207	111400	42417282	1936	1936	1936	1936	0
484	20250207	111300	42417282	1936	1936	1936	1936	1
485	20250207	111200	42415346	1944	1944	1944	1944	0
486	20250207	111100	42415346	1944	1944	1944	1944	0
487	20250207	111000	42415346	1944	1944	1944	1940	3
488	20250207	110900	42409518	1936	1936	1936	1936	1
489	20250207	110800	42407582	1944	1941	1944	1941	2137
490	20250207	110700	38255454	1936	1936	1936	1936	228
491	20250207	110600	37814046	1942	1942	1942	1942	0
492	20250207	110500	37814046	1942	1942	1942	1942	0
493	20250207	110400	37814046	1942	1936	1942	1936	2
494	20250207	110300	37810168	1937	1937	1937	1937	100
495	20250207	110200	37616468	1938	1938	1938	1938	125
496	20250207	110100	37374218	1938	1938	1938	1938	0
497	20250207	110000	37374218	1938	1938	1938	1938	130
498	20250207	105900	37122278	1939	1939	1939	1939	0
499	20250207	105800	37122278	1939	1939	1939	1939	0
500	20250207	105700	37122278	1939	1939	1939	1939	39
501	20250207	105600	37046657	1939	1939	1939	1939	0
502	20250207	105500	37046657	1939	1939	1939	1939	0
503	20250207	105400	37046657	1939	1939	1939	1939	21
504	20250207	105300	37005938	1940	1940	1940	1940	0
505	20250207	105200	37005938	1940	1940	1940	1940	4
506	20250207	105100	36998178	1940	1940	1940	1940	250
507	20250207	105000	36513178	1944	1944	1944	1944	0
508	20250207	104900	36513178	1944	1944	1944	1944	61
509	20250207	104800	36394594	1944	1944	1944	1944	0
510	20250207	104700	36394594	1944	1944	1944	1944	0
511	20250207	104600	36394594	1944	1944	1944	1944	100
512	20250207	104500	36200194	1944	1944	1944	1944	0
513	20250207	104400	36200194	1944	1944	1944	1944	0
514	20250207	104300	36200194	1944	1944	1944	1944	0
515	20250207	104200	36200194	1944	1943	1944	1943	113
516	20250207	104100	35980626	1943	1943	1943	1943	0
517	20250207	104000	35980626	1943	1943	1943	1943	0
518	20250207	103900	35980626	1943	1943	1943	1943	0
519	20250207	103800	35980626	1943	1943	1943	1943	266
520	20250207	103700	35463788	1943	1943	1943	1943	187
521	20250207	103600	35100447	1944	1944	1944	1944	0
522	20250207	103500	35100447	1944	1944	1944	1944	0
523	20250207	103400	35100447	1944	1944	1944	1944	1
524	20250207	103300	35098503	1938	1938	1938	1938	0
525	20250207	103200	35098503	1938	1938	1938	1938	0
526	20250207	103100	35098503	1938	1938	1938	1938	0
527	20250207	103000	35098503	1938	1938	1938	1938	0
528	20250207	102900	35098503	1938	1941	1941	1938	189
529	20250207	102800	34732092	1937	1937	1937	1937	0
530	20250207	102700	34732092	1937	1937	1937	1937	0
531	20250207	102600	34732092	1937	1942	1942	1937	530
532	20250207	102500	33704568	1942	1942	1942	1942	0
533	20250207	102400	33704568	1942	1942	1942	1942	0
534	20250207	102300	33704568	1942	1942	1942	1942	60
535	20250207	102200	33588048	1948	1948	1948	1948	1
536	20250207	102100	33586100	1946	1945	1947	1945	201
537	20250207	102000	33194871	1946	1942	1946	1942	711
538	20250207	101900	31812175	1947	1947	1947	1947	0
539	20250207	101800	31812175	1947	1947	1947	1947	1
540	20250207	101700	31810228	1936	1936	1936	1936	0
541	20250207	101600	31810228	1936	1936	1936	1936	293
542	20250207	101500	31242980	1935	1939	1939	1935	1000
543	20250207	101400	29305985	1938	1938	1938	1938	0
544	20250207	101300	29305985	1938	1938	1938	1938	0
545	20250207	101200	29305985	1938	1938	1938	1938	30
546	20250207	101100	29247845	1954	1939	1954	1938	936
547	20250207	101000	27433711	1955	1955	1955	1939	4
548	20250207	100900	27425907	1957	1957	1957	1957	0
549	20250207	100800	27425907	1957	1958	1958	1935	102
550	20250207	100700	27228443	1942	1942	1958	1934	564
551	20250207	100600	26133874	1941	1942	1942	1941	320
552	20250207	100500	25512563	1942	1942	1942	1942	51
553	20250207	100400	25413521	1946	1946	1946	1946	0
554	20250207	100300	25413521	1946	1946	1946	1946	0
555	20250207	100200	25413521	1946	1959	1959	1946	3400
556	20250207	100100	18773931	1959	1959	1959	1959	5
557	20250207	100000	18764136	1959	1959	1959	1959	0
558	20250207	095900	18764136	1959	1959	1959	1959	51
559	20250207	095800	18664227	1959	1959	1959	1959	0
560	20250207	095700	18664227	1959	1959	1959	1959	0
561	20250207	095600	18664227	1959	1959	1959	1959	0
562	20250207	095500	18664227	1959	1959	1959	1959	0
563	20250207	095400	18664227	1959	1959	1959	1959	9
564	20250207	095300	18646596	1959	1959	1959	1959	0
565	20250207	095200	18646596	1959	1961	1961	1959	10
566	20250207	095100	18626990	1964	1964	1964	1964	0
567	20250207	095000	18626990	1964	1964	1964	1964	91
568	20250207	094900	18448266	1981	1981	1981	1981	0
569	20250207	094800	18448266	1981	1981	1981	1981	0
570	20250207	094700	18448266	1981	1981	1981	1981	0
571	20250207	094600	18448266	1981	1981	1981	1981	0
572	20250207	094500	18448266	1981	1967	1981	1967	51
573	20250207	094400	18347935	1967	1965	1967	1965	501
574	20250207	094300	17362570	1967	1967	1967	1967	0
575	20250207	094200	17362570	1967	1969	1969	1967	2
576	20250207	094100	17358634	1981	1981	1981	1981	1
577	20250207	094000	17356653	1962	1962	1962	1962	1
578	20250207	093900	17354691	1963	1963	1963	1963	1
579	20250207	093800	17352728	1982	1982	1982	1982	0
580	20250207	093700	17352728	1982	1958	1982	1958	134
581	20250207	093600	17090332	1959	1959	1959	1959	186
582	20250207	093500	16725958	1960	1960	1960	1960	37
583	20250207	093400	16653438	1985	1984	1985	1984	30
584	20250207	093300	16593914	1959	1959	1959	1959	14
585	20250207	093200	16566488	1959	1961	1961	1959	251
586	20250207	093100	16074577	1961	1963	1963	1961	100
587	20250207	093000	15878279	1963	1966	1966	1963	495
588	20250207	092900	14905580	1988	1988	1988	1988	0
589	20250207	092800	14905580	1988	1988	1988	1988	0
590	20250207	092700	14905580	1988	1988	1988	1988	0
591	20250207	092600	14905580	1988	1987	1988	1987	30
592	20250207	092500	14845968	1986	1986	1986	1986	1
593	20250207	092400	14843982	1964	1965	1965	1964	79
594	20250207	092300	14688798	1989	1989	1989	1989	0
595	20250207	092200	14688798	1989	1989	1989	1962	361
596	20250207	092100	13977573	1989	1986	1989	1962	113
597	20250207	092000	13753700	1989	1989	1989	1989	0
598	20250207	091900	13753700	1989	1989	1989	1989	0
599	20250207	091800	13753700	1989	1989	1989	1989	0
600	20250207	091700	13753700	1989	1989	1989	1989	0
601	20250207	091600	13753700	1989	1959	1989	1959	3
602	20250207	091500	13747764	1991	1991	1991	1991	0
603	20250207	091400	13747764	1991	1991	1991	1991	0
604	20250207	091300	13747764	1991	1991	1991	1991	1
605	20250207	091200	13745773	1957	1989	1989	1957	564
606	20250207	091100	12625577	1989	1988	1989	1956	431
607	20250207	091000	11782188	1956	1955	1989	1955	25
608	20250207	090900	11733129	1968	1956	1968	1956	264
609	20250207	090800	11216733	1956	1960	1968	1955	2480
610	20250207	090700	6362628	1961	1968	1968	1961	403
611	20250207	090600	5571728	1968	1970	1970	1968	106
612	20250207	090500	5363118	1971	1979	1979	1971	59
613	20250207	090400	5246763	1995	1981	1995	1981	2
614	20250207	090300	5242787	1981	1995	1995	1974	2521
615	20250207	090200	248673	1982	1982	1982	1982	0
616	20250207	090100	248673	1982	1982	1982	1982	54
617	20250207	090000	141645	1995	1995	1995	1995	71