KissMeData/033230/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	191800	1021845636	1908	1908	1908	1908	9531
3	20250224	191700	1021845636	1908	1908	1908	1908	0
4	20250224	191600	1021845636	1908	1908	1908	1908	0
5	20250224	191500	1021845636	1908	1908	1908	1908	0
6	20250224	191400	1021845636	1908	1908	1908	1908	0
7	20250224	191300	1021845636	1908	1908	1908	1908	0
8	20250224	191200	1021845636	1908	1908	1908	1908	0
9	20250224	191100	1021845636	1908	1908	1908	1908	0
10	20250224	191000	1021845636	1908	1908	1908	1908	0
11	20250224	190900	1021845636	1908	1908	1908	1908	0
12	20250224	190800	1021845636	1908	1908	1908	1908	0
13	20250224	190700	1021845636	1908	1908	1908	1908	0
14	20250224	190600	1021845636	1908	1908	1908	1908	0
15	20250224	190500	1021845636	1908	1908	1908	1908	0
16	20250224	190400	1021845636	1908	1908	1908	1908	0
17	20250224	190300	1021845636	1908	1908	1908	1908	0
18	20250224	190200	1021845636	1908	1908	1908	1908	0
19	20250224	190100	1021845636	1908	1908	1908	1908	0
20	20250224	190000	1021845636	1908	1908	1908	1908	0
21	20250224	185900	1021845636	1908	1908	1908	1908	0
22	20250224	185800	1021845636	1908	1908	1908	1908	0
23	20250224	185700	1021845636	1908	1908	1908	1908	0
24	20250224	185600	1021845636	1908	1908	1908	1908	0
25	20250224	185500	1021845636	1908	1908	1908	1908	0
26	20250224	185400	1021845636	1908	1908	1908	1908	0
27	20250224	185300	1021845636	1908	1908	1908	1908	0
28	20250224	185200	1021845636	1908	1908	1908	1908	0
29	20250224	185100	1021845636	1908	1908	1908	1908	0
30	20250224	185000	1021845636	1908	1908	1908	1908	0
31	20250224	184900	1021845636	1908	1908	1908	1908	0
32	20250224	184800	1021845636	1908	1908	1908	1908	9531
33	20250224	184700	1021845636	1908	1908	1908	1908	0
34	20250224	184600	1021845636	1908	1908	1908	1908	0
35	20250224	184500	1021845636	1908	1908	1908	1908	0
36	20250224	184400	1021845636	1908	1908	1908	1908	0
37	20250224	184300	1021845636	1908	1908	1908	1908	0
38	20250224	184200	1021845636	1908	1908	1908	1908	0
39	20250224	184100	1021845636	1908	1908	1908	1908	0
40	20250224	184000	1021845636	1908	1908	1908	1908	0
41	20250224	183900	1021845636	1908	1908	1908	1908	0
42	20250224	183800	1021845636	1908	1908	1908	1908	0
43	20250224	183700	1021845636	1908	1908	1908	1908	0
44	20250224	183600	1021845636	1908	1908	1908	1908	0
45	20250224	183500	1021845636	1908	1908	1908	1908	0
46	20250224	183400	1021845636	1908	1908	1908	1908	0
47	20250224	183300	1021845636	1908	1908	1908	1908	0
48	20250224	183200	1021845636	1908	1908	1908	1908	0
49	20250224	183100	1021845636	1908	1908	1908	1908	0
50	20250224	183000	1021845636	1908	1908	1908	1908	0
51	20250224	182900	1021845636	1908	1908	1908	1908	0
52	20250224	182800	1021845636	1908	1908	1908	1908	0
53	20250224	182700	1021845636	1908	1908	1908	1908	0
54	20250224	182600	1021845636	1908	1908	1908	1908	0
55	20250224	182500	1021845636	1908	1908	1908	1908	0
56	20250224	182400	1021845636	1908	1908	1908	1908	0
57	20250224	182300	1021845636	1908	1908	1908	1908	0
58	20250224	182200	1021845636	1908	1908	1908	1908	0
59	20250224	182100	1021845636	1908	1908	1908	1908	0
60	20250224	182000	1021845636	1908	1908	1908	1908	0
61	20250224	181900	1021845636	1908	1908	1908	1908	0
62	20250224	181800	1021845636	1908	1908	1908	1908	9531
63	20250224	181700	1021845636	1908	1908	1908	1908	0
64	20250224	181600	1021845636	1908	1908	1908	1908	0
65	20250224	181500	1021845636	1908	1908	1908	1908	0
66	20250224	181400	1021845636	1908	1908	1908	1908	0
67	20250224	181300	1021845636	1908	1908	1908	1908	0
68	20250224	181200	1021845636	1908	1908	1908	1908	0
69	20250224	181100	1021845636	1908	1908	1908	1908	0
70	20250224	181000	1021845636	1908	1908	1908	1908	0
71	20250224	180900	1021845636	1908	1908	1908	1908	0
72	20250224	180800	1021845636	1908	1908	1908	1908	0
73	20250224	180700	1021845636	1908	1908	1908	1908	0
74	20250224	180600	1021845636	1908	1908	1908	1908	0
75	20250224	180500	1021845636	1908	1908	1908	1908	0
76	20250224	180400	1021845636	1908	1908	1908	1908	0
77	20250224	180300	1021845636	1908	1908	1908	1908	0
78	20250224	180200	1021845636	1908	1908	1908	1908	0
79	20250224	180100	1021845636	1908	1908	1908	1908	0
80	20250224	180000	1021845636	1908	1908	1908	1908	0
81	20250224	175900	1021845636	1908	1908	1908	1908	0
82	20250224	175800	1021845636	1908	1908	1908	1908	0
83	20250224	175700	1021845636	1908	1908	1908	1908	0
84	20250224	175600	1021845636	1908	1908	1908	1908	0
85	20250224	175500	1021845636	1908	1908	1908	1908	0
86	20250224	175400	1021845636	1908	1908	1908	1908	0
87	20250224	175300	1021845636	1908	1908	1908	1908	0
88	20250224	175200	1021845636	1908	1908	1908	1908	0
89	20250224	175100	1021845636	1908	1908	1908	1908	0
90	20250224	175000	1021845636	1908	1908	1908	1908	0
91	20250224	174900	1021845636	1908	1908	1908	1908	0
92	20250224	174800	1021845636	1908	1908	1908	1908	9531
93	20250224	174700	1021845636	1908	1908	1908	1908	0
94	20250224	174600	1021845636	1908	1908	1908	1908	0
95	20250224	174500	1021845636	1908	1908	1908	1908	0
96	20250224	174400	1021845636	1908	1908	1908	1908	0
97	20250224	174300	1021845636	1908	1908	1908	1908	0
98	20250224	174200	1021845636	1908	1908	1908	1908	0
99	20250224	174100	1021845636	1908	1908	1908	1908	0
100	20250224	174000	1021845636	1908	1908	1908	1908	0
101	20250224	173900	1021845636	1908	1908	1908	1908	0
102	20250224	173800	1021845636	1908	1908	1908	1908	0
103	20250224	173700	1021845636	1908	1908	1908	1908	0
104	20250224	173600	1021845636	1908	1908	1908	1908	0
105	20250224	173500	1021845636	1908	1908	1908	1908	0
106	20250224	173400	1021845636	1908	1908	1908	1908	0
107	20250224	173300	1021845636	1908	1908	1908	1908	0
108	20250224	173200	1021845636	1908	1908	1908	1908	0
109	20250224	173100	1021845636	1908	1908	1908	1908	0
110	20250224	173000	1021845636	1908	1908	1908	1908	0
111	20250224	172900	1021845636	1908	1908	1908	1908	0
112	20250224	172800	1021845636	1908	1908	1908	1908	0
113	20250224	172700	1021845636	1908	1908	1908	1908	0
114	20250224	172600	1021845636	1908	1908	1908	1908	0
115	20250224	172500	1021845636	1908	1908	1908	1908	0
116	20250224	172400	1021845636	1908	1908	1908	1908	0
117	20250224	172300	1021845636	1908	1908	1908	1908	0
118	20250224	172200	1021845636	1908	1908	1908	1908	0
119	20250224	172100	1021845636	1908	1908	1908	1908	0
120	20250224	172000	1021845636	1908	1908	1908	1908	0
121	20250224	171900	1021845636	1908	1908	1908	1908	0
122	20250224	171800	1021845636	1908	1908	1908	1908	9531
123	20250224	171700	1021845636	1908	1908	1908	1908	0
124	20250224	171600	1021845636	1908	1908	1908	1908	0
125	20250224	171500	1021845636	1908	1908	1908	1908	0
126	20250224	171400	1021845636	1908	1908	1908	1908	0
127	20250224	171300	1021845636	1908	1908	1908	1908	0
128	20250224	171200	1021845636	1908	1908	1908	1908	0
129	20250224	171100	1021845636	1908	1908	1908	1908	0
130	20250224	171000	1021845636	1908	1908	1908	1908	0
131	20250224	170900	1021845636	1908	1908	1908	1908	0
132	20250224	170800	1021845636	1908	1908	1908	1908	0
133	20250224	170700	1021845636	1908	1908	1908	1908	0
134	20250224	170600	1021845636	1908	1908	1908	1908	0
135	20250224	170500	1021845636	1908	1908	1908	1908	0
136	20250224	170400	1021845636	1908	1908	1908	1908	0
137	20250224	170300	1021845636	1908	1908	1908	1908	0
138	20250224	170200	1021845636	1908	1908	1908	1908	0
139	20250224	170100	1021845636	1908	1908	1908	1908	0
140	20250224	170000	1021845636	1908	1908	1908	1908	0
141	20250224	165900	1021845636	1908	1908	1908	1908	0
142	20250224	165800	1021845636	1908	1908	1908	1908	0
143	20250224	165700	1021845636	1908	1908	1908	1908	0
144	20250224	165600	1021845636	1908	1908	1908	1908	0
145	20250224	165500	1021845636	1908	1908	1908	1908	0
146	20250224	165400	1021845636	1908	1908	1908	1908	0
147	20250224	165300	1021845636	1908	1908	1908	1908	0
148	20250224	165200	1021845636	1908	1908	1908	1908	0
149	20250224	165100	1021845636	1908	1908	1908	1908	0
150	20250224	165000	1021845636	1908	1908	1908	1908	0
151	20250224	164900	1021845636	1908	1908	1908	1908	0
152	20250224	164800	1021845636	1908	1908	1908	1908	9531
153	20250224	164700	1021845636	1908	1908	1908	1908	0
154	20250224	164600	1021845636	1908	1908	1908	1908	0
155	20250224	164500	1021845636	1908	1908	1908	1908	0
156	20250224	164400	1021845636	1908	1908	1908	1908	0
157	20250224	164300	1021845636	1908	1908	1908	1908	0
158	20250224	164200	1021845636	1908	1908	1908	1908	0
159	20250224	164100	1021845636	1908	1908	1908	1908	0
160	20250224	164000	1021845636	1908	1908	1908	1908	0
161	20250224	163900	1021845636	1908	1908	1908	1908	0
162	20250224	163800	1021845636	1908	1908	1908	1908	0
163	20250224	163700	1021845636	1908	1908	1908	1908	0
164	20250224	163600	1021845636	1908	1908	1908	1908	0
165	20250224	163500	1021845636	1908	1908	1908	1908	0
166	20250224	163400	1021845636	1908	1908	1908	1908	0
167	20250224	163300	1021845636	1908	1908	1908	1908	0
168	20250224	163200	1021845636	1908	1908	1908	1908	0
169	20250224	163100	1021845636	1908	1908	1908	1908	0
170	20250224	163000	1021845636	1908	1908	1908	1908	0
171	20250224	162900	1021845636	1908	1908	1908	1908	0
172	20250224	162800	1021845636	1908	1908	1908	1908	0
173	20250224	162700	1021845636	1908	1908	1908	1908	0
174	20250224	162600	1021845636	1908	1908	1908	1908	0
175	20250224	162500	1021845636	1908	1908	1908	1908	0
176	20250224	162400	1021845636	1908	1908	1908	1908	0
177	20250224	162300	1021845636	1908	1908	1908	1908	0
178	20250224	162200	1021845636	1908	1908	1908	1908	0
179	20250224	162100	1021845636	1908	1908	1908	1908	0
180	20250224	162000	1021845636	1908	1908	1908	1908	0
181	20250224	161900	1021845636	1908	1908	1908	1908	0
182	20250224	161800	1021845636	1908	1908	1908	1908	9531
183	20250224	161700	1021845636	1908	1908	1908	1908	0
184	20250224	161600	1021845636	1908	1908	1908	1908	0
185	20250224	161500	1021845636	1908	1908	1908	1908	0
186	20250224	161400	1021845636	1908	1908	1908	1908	0
187	20250224	161300	1021845636	1908	1908	1908	1908	0
188	20250224	161200	1021845636	1908	1908	1908	1908	0
189	20250224	161100	1021845636	1908	1908	1908	1908	0
190	20250224	161000	1021845636	1908	1908	1908	1908	0
191	20250224	160900	1021845636	1908	1908	1908	1908	0
192	20250224	160800	1021845636	1908	1908	1908	1908	0
193	20250224	160700	1021845636	1908	1908	1908	1908	0
194	20250224	160600	1021845636	1908	1908	1908	1908	0
195	20250224	160500	1021845636	1908	1908	1908	1908	0
196	20250224	160400	1021845636	1908	1908	1908	1908	0
197	20250224	160300	1021845636	1908	1908	1908	1908	0
198	20250224	160200	1021845636	1908	1908	1908	1908	0
199	20250224	160100	1021845636	1908	1908	1908	1908	0
200	20250224	160000	1021845636	1908	1908	1908	1908	0
201	20250224	155900	1021845636	1908	1908	1908	1908	0
202	20250224	155800	1021845636	1908	1908	1908	1908	0
203	20250224	155700	1021845636	1908	1908	1908	1908	0
204	20250224	155600	1021845636	1908	1908	1908	1908	0
205	20250224	155500	1021845636	1908	1908	1908	1908	0
206	20250224	155400	1021845636	1908	1908	1908	1908	0
207	20250224	155300	1021845636	1908	1908	1908	1908	0
208	20250224	155200	1021845636	1908	1908	1908	1908	0
209	20250224	155100	1021845636	1908	1908	1908	1908	0
210	20250224	155000	1021845636	1908	1908	1908	1908	0
211	20250224	154900	1021845636	1908	1908	1908	1908	0
212	20250224	154800	1021845636	1908	1908	1908	1908	9531
213	20250224	154700	1021845636	1908	1908	1908	1908	0
214	20250224	154600	1021845636	1908	1908	1908	1908	0
215	20250224	154500	1021845636	1908	1908	1908	1908	0
216	20250224	154400	1021845636	1908	1908	1908	1908	0
217	20250224	154300	1021845636	1908	1908	1908	1908	0
218	20250224	154200	1021845636	1908	1908	1908	1908	0
219	20250224	154100	1021845636	1908	1908	1908	1908	0
220	20250224	154000	1021845636	1908	1908	1908	1908	0
221	20250224	153900	1021845636	1908	1908	1908	1908	0
222	20250224	153800	1021845636	1908	1908	1908	1908	0
223	20250224	153700	1021845636	1908	1908	1908	1908	0
224	20250224	153600	1021845636	1908	1908	1908	1908	0
225	20250224	153500	1021845636	1908	1908	1908	1908	0
226	20250224	153400	1021845636	1908	1908	1908	1908	0
227	20250224	153300	1021845636	1908	1908	1908	1908	0
228	20250224	153200	1021845636	1908	1908	1908	1908	0
229	20250224	153100	1021845636	1908	1908	1908	1908	0
230	20250224	153000	1021845636	1908	1908	1908	1908	9531
231	20250224	152900	1003660488	1916	1916	1916	1916	0
232	20250224	152800	1003660488	1916	1916	1916	1916	0
233	20250224	152700	1003660488	1916	1916	1916	1916	0
234	20250224	152600	1003660488	1916	1916	1916	1916	0
235	20250224	152500	1003660488	1916	1916	1916	1916	0
236	20250224	152400	1003660488	1916	1916	1916	1916	0
237	20250224	152300	1003660488	1916	1916	1916	1916	0
238	20250224	152200	1003660488	1916	1916	1916	1916	0
239	20250224	152100	1003660488	1916	1916	1916	1916	0
240	20250224	152000	1003660488	1916	1916	1916	1916	0
241	20250224	151900	1003660488	1916	1915	1916	1915	114
242	20250224	151800	1003442174	1916	1915	1916	1915	352
243	20250224	151700	1002768092	1915	1915	1915	1915	138
244	20250224	151600	1002503822	1915	1915	1917	1915	1390
245	20250224	151500	999840892	1916	1915	1916	1910	110
246	20250224	151400	999630529	1916	1916	1916	1916	58
247	20250224	151300	999519401	1915	1915	1915	1915	519
248	20250224	151200	998525516	1910	1914	1914	1910	358
249	20250224	151100	997840332	1915	1915	1915	1915	0
250	20250224	151000	997840332	1915	1912	1915	1908	1105
251	20250224	150900	995729343	1912	1916	1916	1912	132
252	20250224	150800	995476951	1916	1916	1916	1912	510
253	20250224	150700	994501792	1916	1916	1916	1916	1
254	20250224	150600	994499876	1917	1911	1918	1910	675
255	20250224	150500	993210579	1918	1910	1918	1909	14113
256	20250224	150400	966193601	1910	1911	1911	1910	141
257	20250224	150300	965924290	1911	1911	1911	1911	1
258	20250224	150200	965922379	1912	1912	1912	1912	0
259	20250224	150100	965922379	1912	1912	1912	1912	21
260	20250224	150000	965882227	1907	1910	1910	1907	2631
261	20250224	145900	960862513	1912	1910	1912	1910	778
262	20250224	145800	959376529	1910	1910	1910	1910	735
263	20250224	145700	957972679	1910	1910	1910	1910	108
264	20250224	145600	957766399	1910	1910	1910	1910	531
265	20250224	145500	956752189	1910	1910	1910	1910	0
266	20250224	145400	956752189	1910	1910	1910	1910	0
267	20250224	145300	956752189	1910	1912	1912	1910	12
268	20250224	145200	956729265	1912	1909	1912	1909	510
269	20250224	145100	955755669	1910	1910	1910	1910	60
270	20250224	145000	955641069	1909	1909	1909	1909	796
271	20250224	144900	954121505	1909	1912	1912	1909	4678
272	20250224	144800	945178369	1912	1913	1913	1912	1270
273	20250224	144700	942749629	1913	1913	1913	1913	400
274	20250224	144600	941984429	1913	1913	1913	1913	522
275	20250224	144500	940985843	1913	1913	1913	1913	123
276	20250224	144400	940750544	1912	1912	1912	1912	12
277	20250224	144300	940727600	1913	1910	1913	1910	3526
278	20250224	144200	933987576	1910	1910	1910	1910	153
279	20250224	144100	933695346	1910	1910	1910	1910	540
280	20250224	144000	932663946	1910	1910	1910	1910	5
281	20250224	143900	932654396	1911	1911	1911	1911	23
282	20250224	143800	932610443	1911	1912	1912	1911	75
283	20250224	143700	932467108	1911	1910	1911	1910	1508
284	20250224	143600	929585788	1910	1910	1910	1910	0
285	20250224	143500	929585788	1910	1910	1910	1910	146
286	20250224	143400	929306928	1909	1909	1909	1909	0
287	20250224	143300	929306928	1909	1909	1909	1909	301
288	20250224	143200	928732319	1909	1909	1909	1909	56
289	20250224	143100	928625415	1909	1909	1909	1909	44
290	20250224	143000	928541419	1907	1907	1907	1907	5
291	20250224	142900	928531884	1907	1907	1907	1907	0
292	20250224	142800	928531884	1907	1911	1911	1907	718
293	20250224	142700	927160146	1911	1911	1911	1911	0
294	20250224	142600	927160146	1911	1911	1911	1911	1
295	20250224	142500	927158235	1907	1907	1907	1907	150
296	20250224	142400	926872185	1907	1907	1907	1907	1
297	20250224	142300	926870278	1911	1911	1911	1911	0
298	20250224	142200	926870278	1911	1911	1911	1911	1
299	20250224	142100	926868367	1911	1911	1911	1911	4
300	20250224	142000	926860723	1911	1909	1911	1909	11
301	20250224	141900	926839704	1911	1911	1911	1911	10
302	20250224	141800	926820594	1911	1911	1911	1911	0
303	20250224	141700	926820594	1911	1911	1911	1911	5
304	20250224	141600	926811039	1911	1912	1912	1911	51
305	20250224	141500	926713528	1912	1912	1912	1912	200
306	20250224	141400	926331128	1912	1912	1912	1912	25
307	20250224	141300	926283328	1912	1913	1913	1912	643
308	20250224	141200	925053907	1913	1913	1913	1912	146
309	20250224	141100	924774610	1912	1912	1913	1912	629
310	20250224	141000	923571961	1913	1912	1913	1912	772
311	20250224	140900	922095721	1904	1904	1904	1904	1
312	20250224	140800	922093817	1912	1912	1912	1912	1
313	20250224	140700	922091905	1912	1912	1912	1912	417
314	20250224	140600	921294601	1912	1912	1912	1912	1
315	20250224	140500	921292689	1904	1912	1912	1904	4
316	20250224	140400	921285049	1913	1913	1913	1913	0
317	20250224	140300	921285049	1913	1907	1913	1907	286
318	20250224	140200	920738756	1903	1903	1903	1903	0
319	20250224	140100	920738756	1903	1908	1908	1902	1001
320	20250224	140000	918832342	1910	1910	1910	1910	0
321	20250224	135900	918832342	1910	1910	1910	1910	41
322	20250224	135800	918754032	1910	1910	1910	1910	340
323	20250224	135700	918104632	1908	1908	1908	1908	1
324	20250224	135600	918102724	1908	1908	1908	1908	731
325	20250224	135500	916707976	1908	1908	1908	1908	0
326	20250224	135400	916707976	1908	1908	1908	1908	0
327	20250224	135300	916707976	1908	1908	1908	1908	0
328	20250224	135200	916707976	1908	1910	1910	1908	564
329	20250224	135100	915631764	1910	1910	1910	1910	51
330	20250224	135000	915534354	1908	1914	1914	1908	569
331	20250224	134900	914445836	1914	1914	1914	1914	0
332	20250224	134800	914445836	1914	1914	1914	1914	12
333	20250224	134700	914422868	1910	1910	1910	1910	0
334	20250224	134600	914422868	1910	1911	1911	1910	389
335	20250224	134500	913679862	1914	1911	1914	1911	302
336	20250224	134400	913102734	1914	1911	1914	1911	15
337	20250224	134300	913074048	1914	1909	1914	1908	5640
338	20250224	134200	902287576	1908	1909	1909	1908	500
339	20250224	134100	901333299	1912	1913	1913	1912	28
340	20250224	134000	901279759	1912	1911	1912	1911	501
341	20250224	133900	900322347	1911	1911	1912	1911	7305
342	20250224	133800	886356870	1912	1905	1912	1905	513
343	20250224	133700	885379552	1905	1905	1905	1905	0
344	20250224	133600	885379552	1905	1900	1905	1900	510
345	20250224	133500	884409502	1900	1904	1904	1900	1497
346	20250224	133400	881563343	1904	1904	1904	1904	132
347	20250224	133300	881312015	1902	1903	1904	1902	777
348	20250224	133200	879833722	1903	1903	1903	1903	85
349	20250224	133100	879671967	1903	1903	1903	1903	203
350	20250224	133000	879285658	1903	1903	1903	1903	0
351	20250224	132900	879285658	1903	1903	1903	1903	10
352	20250224	132800	879266628	1903	1903	1903	1903	0
353	20250224	132700	879266628	1903	1903	1903	1903	5
354	20250224	132600	879257113	1903	1902	1903	1902	101
355	20250224	132500	879065000	1903	1902	1903	1902	1046
356	20250224	132400	877074962	1903	1903	1903	1903	503
357	20250224	132300	876117753	1903	1903	1903	1903	0
358	20250224	132200	876117753	1903	1902	1903	1902	2177
359	20250224	132100	871975996	1902	1902	1902	1902	718
360	20250224	132000	870610360	1902	1902	1902	1902	10
361	20250224	131900	870591340	1902	1902	1902	1902	278
362	20250224	131800	870062584	1903	1903	1903	1903	0
363	20250224	131700	870062584	1903	1903	1903	1903	0
364	20250224	131600	870062584	1903	1903	1903	1903	361
365	20250224	131500	869375601	1903	1903	1903	1903	0
366	20250224	131400	869375601	1903	1903	1903	1903	0
367	20250224	131300	869375601	1903	1903	1903	1903	108
368	20250224	131200	869170077	1903	1903	1903	1903	4
369	20250224	131100	869162465	1903	1904	1904	1903	36
370	20250224	131000	869093951	1903	1901	1903	1901	3410
371	20250224	130900	862608163	1901	1901	1901	1901	179
372	20250224	130800	862267884	1897	1897	1897	1897	0
373	20250224	130700	862267884	1897	1897	1897	1897	0
374	20250224	130600	862267884	1897	1897	1897	1897	135
375	20250224	130500	862011789	1897	1897	1897	1897	19
376	20250224	130400	861975746	1897	1897	1897	1897	0
377	20250224	130300	861975746	1897	1900	1900	1897	283
378	20250224	130200	861438072	1900	1900	1900	1900	0
379	20250224	130100	861438072	1900	1900	1901	1900	617
380	20250224	130000	860265694	1900	1900	1900	1900	11
381	20250224	125900	860244794	1901	1901	1901	1901	20
382	20250224	125800	860206774	1901	1902	1902	1901	370
383	20250224	125700	859503328	1902	1902	1902	1902	3
384	20250224	125600	859497622	1902	1902	1902	1902	1
385	20250224	125500	859495720	1902	1902	1902	1902	0
386	20250224	125400	859495720	1902	1902	1902	1902	51
387	20250224	125300	859398718	1896	1896	1896	1896	0
388	20250224	125200	859398718	1896	1896	1896	1896	0
389	20250224	125100	859398718	1896	1896	1896	1896	0
390	20250224	125000	859398718	1896	1900	1906	1896	3490
391	20250224	124900	852777420	1911	1911	1911	1911	0
392	20250224	124800	852777420	1911	1911	1911	1911	1
393	20250224	124700	852775509	1911	1911	1911	1911	603
394	20250224	124600	851623176	1911	1900	1911	1900	2
395	20250224	124500	851619365	1912	1912	1912	1912	0
396	20250224	124400	851619365	1912	1912	1912	1912	10
397	20250224	124300	851600245	1912	1912	1912	1912	1
398	20250224	124200	851598333	1900	1905	1905	1900	2499
399	20250224	124100	846846436	1900	1909	1909	1900	2000
400	20250224	124000	843044069	1910	1912	1912	1910	1251
401	20250224	123900	840653607	1912	1912	1912	1912	0
402	20250224	123800	840653607	1912	1912	1912	1912	11
403	20250224	123700	840632575	1913	1913	1913	1913	3
404	20250224	123600	840626836	1918	1916	1918	1916	1919
405	20250224	123500	836948092	1916	1915	1916	1915	1172
406	20250224	123400	834703147	1915	1912	1915	1912	1723
407	20250224	123300	831406074	1912	1911	1912	1909	1641
408	20250224	123200	828271921	1911	1912	1912	1911	295
409	20250224	123100	827708174	1911	1911	1911	1911	140
410	20250224	123000	827440634	1909	1909	1909	1909	1025
411	20250224	122900	825483909	1909	1909	1912	1909	2202
412	20250224	122800	821280285	1913	1913	1913	1913	2
413	20250224	122700	821276459	1909	1913	1913	1909	591
414	20250224	122600	820146276	1913	1907	1913	1907	2944
415	20250224	122500	814525241	1907	1903	1907	1903	3712
416	20250224	122400	807454231	1902	1902	1902	1902	0
417	20250224	122300	807454231	1902	1902	1902	1902	475
418	20250224	122200	806550781	1902	1902	1903	1902	199
419	20250224	122100	806172281	1902	1902	1902	1902	0
420	20250224	122000	806172281	1902	1902	1902	1902	173
421	20250224	121900	805843235	1902	1903	1903	1902	30
422	20250224	121800	805786149	1903	1903	1903	1903	0
423	20250224	121700	805786149	1903	1903	1903	1903	0
424	20250224	121600	805786149	1903	1903	1903	1903	250
425	20250224	121500	805310399	1903	1903	1903	1903	0
426	20250224	121400	805310399	1903	1903	1903	1903	50
427	20250224	121300	805215249	1903	1903	1903	1903	0
428	20250224	121200	805215249	1903	1903	1903	1903	400
429	20250224	121100	804454049	1903	1903	1903	1903	120
430	20250224	121000	804225689	1903	1903	1903	1903	111
431	20250224	120900	804014456	1904	1904	1904	1904	1
432	20250224	120800	804012552	1904	1904	1904	1904	0
433	20250224	120700	804012552	1904	1904	1904	1904	3
434	20250224	120600	804006840	1904	1904	1904	1904	105
435	20250224	120500	803806920	1904	1903	1904	1903	84
436	20250224	120400	803647067	1903	1904	1904	1903	152
437	20250224	120300	803357810	1903	1904	1904	1903	190
438	20250224	120200	802996150	1904	1904	1904	1904	0
439	20250224	120100	802996150	1904	1904	1904	1904	1
440	20250224	120000	802994246	1903	1903	1903	1903	0
441	20250224	115900	802994246	1903	1902	1903	1902	70
442	20250224	115800	802861056	1901	1898	1901	1898	6827
443	20250224	115700	789891417	1898	1898	1898	1898	0
444	20250224	115600	789891417	1898	1898	1898	1898	0
445	20250224	115500	789891417	1898	1898	1898	1898	1
446	20250224	115400	789889519	1898	1893	1898	1893	3000
447	20250224	115300	784210514	1893	1898	1898	1893	4844
448	20250224	115200	775040772	1898	1898	1898	1898	0
449	20250224	115100	775040772	1898	1898	1898	1898	11
450	20250224	115000	775019894	1898	1898	1898	1898	1
451	20250224	114900	775017996	1893	1893	1893	1893	0
452	20250224	114800	775017996	1893	1893	1893	1893	1200
453	20250224	114700	772746396	1893	1893	1893	1893	0
454	20250224	114600	772746396	1893	1897	1897	1893	1110
455	20250224	114500	770644791	1898	1898	1898	1898	0
456	20250224	114400	770644791	1898	1897	1898	1897	21
457	20250224	114300	770604953	1892	1892	1892	1892	21
458	20250224	114200	770565221	1892	1892	1892	1892	0
459	20250224	114100	770565221	1892	1892	1892	1892	0
460	20250224	114000	770565221	1892	1892	1892	1892	51
461	20250224	113900	770468729	1892	1892	1892	1892	0
462	20250224	113800	770468729	1892	1892	1892	1892	51
463	20250224	113700	770372237	1892	1892	1892	1892	0
464	20250224	113600	770372237	1892	1892	1892	1892	5010
465	20250224	113500	760893317	1892	1892	1892	1892	0
466	20250224	113400	760893317	1892	1892	1892	1892	0
467	20250224	113300	760893317	1892	1892	1892	1892	0
468	20250224	113200	760893317	1892	1898	1898	1892	4087
469	20250224	113100	753154911	1898	1894	1898	1894	150
470	20250224	113000	752870411	1898	1898	1898	1898	5
471	20250224	112900	752860921	1898	1898	1898	1894	77
472	20250224	112800	752715055	1898	1898	1898	1898	2
473	20250224	112700	752711259	1893	1893	1893	1893	0
474	20250224	112600	752711259	1893	1894	1894	1893	12
475	20250224	112500	752688542	1894	1894	1894	1894	110
476	20250224	112400	752480202	1899	1899	1899	1899	0
477	20250224	112300	752480202	1899	1899	1899	1899	0
478	20250224	112200	752480202	1899	1899	1899	1899	0
479	20250224	112100	752480202	1899	1899	1899	1899	10
480	20250224	112000	752461212	1899	1898	1899	1898	4
481	20250224	111900	752453617	1892	1896	1896	1892	652
482	20250224	111800	751219219	1895	1895	1895	1895	0
483	20250224	111700	751219219	1895	1892	1895	1891	10283
484	20250224	111600	731759670	1891	1892	1892	1891	144
485	20250224	111500	731487268	1892	1892	1892	1892	594
486	20250224	111400	730363420	1892	1892	1892	1892	1069
487	20250224	111300	728340872	1892	1892	1892	1892	60
488	20250224	111200	728227352	1893	1893	1893	1893	0
489	20250224	111100	728227352	1893	1893	1893	1893	1
490	20250224	111000	728225459	1892	1892	1892	1892	500
491	20250224	110900	727279459	1893	1893	1893	1893	0
492	20250224	110800	727279459	1893	1892	1893	1892	1501
493	20250224	110700	724438067	1892	1892	1892	1892	0
494	20250224	110600	724438067	1892	1892	1892	1892	0
495	20250224	110500	724438067	1892	1892	1892	1892	0
496	20250224	110400	724438067	1892	1892	1892	1892	0
497	20250224	110300	724438067	1892	1892	1892	1892	1
498	20250224	110200	724436175	1893	1891	1893	1891	352
499	20250224	110100	723770266	1891	1891	1891	1891	1870
500	20250224	110000	720234096	1893	1893	1893	1893	500
501	20250224	105900	719287596	1891	1893	1893	1891	1828
502	20250224	105800	715827700	1893	1893	1893	1893	600
503	20250224	105700	714691900	1893	1893	1893	1893	0
504	20250224	105600	714691900	1893	1895	1895	1893	214
505	20250224	105500	714286618	1895	1895	1895	1895	2
506	20250224	105400	714282828	1895	1895	1895	1895	8
507	20250224	105300	714267668	1899	1899	1899	1899	6
508	20250224	105200	714256274	1899	1899	1899	1899	0
509	20250224	105100	714256274	1899	1893	1899	1893	581
510	20250224	105000	713156392	1894	1894	1894	1894	148
511	20250224	104900	712876080	1897	1898	1898	1897	99
512	20250224	104800	712688262	1898	1898	1898	1898	770
513	20250224	104700	711226802	1897	1897	1897	1897	0
514	20250224	104600	711226802	1897	1897	1897	1897	3002
515	20250224	104500	705532008	1898	1898	1898	1898	246
516	20250224	104400	705065100	1898	1898	1898	1898	62
517	20250224	104300	704947424	1898	1898	1898	1898	0
518	20250224	104200	704947424	1898	1898	1898	1898	0
519	20250224	104100	704947424	1898	1898	1898	1898	305
520	20250224	104000	704368534	1898	1898	1898	1898	1
521	20250224	103900	704366636	1898	1898	1898	1898	842
522	20250224	103800	702768520	1899	1899	1899	1899	26
523	20250224	103700	702719146	1899	1899	1899	1899	344
524	20250224	103600	702065890	1899	1899	1899	1899	960
525	20250224	103500	700242850	1899	1899	1899	1899	0
526	20250224	103400	700242850	1899	1902	1902	1899	847
527	20250224	103300	698632660	1902	1902	1902	1902	0
528	20250224	103200	698632660	1902	1902	1902	1902	153
529	20250224	103100	698341654	1904	1902	1904	1902	9938
530	20250224	103000	679438594	1902	1900	1902	1900	957
531	20250224	102900	677619380	1902	1902	1902	1902	0
532	20250224	102800	677619380	1902	1902	1904	1899	391
533	20250224	102700	676876533	1904	1904	1904	1904	1
534	20250224	102600	676874629	1898	1898	1898	1898	0
535	20250224	102500	676874629	1898	1898	1898	1898	267
536	20250224	102400	676367863	1899	1899	1899	1899	124
537	20250224	102300	676132387	1900	1900	1900	1900	12
538	20250224	102200	676109587	1900	1904	1904	1900	236
539	20250224	102100	675661147	1905	1905	1905	1905	0
540	20250224	102000	675661147	1905	1905	1905	1905	0
541	20250224	101900	675661147	1905	1900	1905	1900	122
542	20250224	101800	675429237	1900	1900	1900	1900	100
543	20250224	101700	675239237	1906	1906	1906	1906	500
544	20250224	101600	674286237	1907	1907	1907	1907	300
545	20250224	101500	673714137	1907	1900	1907	1899	13
546	20250224	101400	673689424	1908	1896	1908	1896	1352
547	20250224	101300	671124787	1893	1893	1893	1893	0
548	20250224	101200	671124787	1893	1893	1893	1893	0
549	20250224	101100	671124787	1893	1893	1893	1893	0
550	20250224	101000	671124787	1893	1893	1893	1893	625
551	20250224	100900	669941662	1893	1893	1893	1893	721
552	20250224	100800	668576809	1893	1893	1893	1892	900
553	20250224	100700	666873617	1893	1894	1894	1893	867
554	20250224	100600	665232385	1896	1895	1896	1894	1003
555	20250224	100500	663331950	1894	1894	1894	1894	0
556	20250224	100400	663331950	1894	1894	1894	1894	298
557	20250224	100300	662767538	1896	1896	1896	1896	1
558	20250224	100200	662765642	1894	1894	1894	1894	189
559	20250224	100100	662407676	1894	1895	1895	1894	1324
560	20250224	100000	659899131	1895	1895	1896	1895	613
561	20250224	095900	658736996	1894	1898	1898	1894	7295
562	20250224	095800	644907375	1899	1901	1901	1898	9128
563	20250224	095700	627572644	1900	1900	1900	1900	1
564	20250224	095600	627570744	1899	1900	1900	1899	2127
565	20250224	095500	623529824	1901	1901	1901	1901	22
566	20250224	095400	623488002	1901	1906	1906	1901	2799
567	20250224	095300	618160970	1906	1906	1906	1906	78
568	20250224	095200	618012302	1913	1913	1913	1913	23
569	20250224	095100	617968303	1913	1913	1913	1913	13
570	20250224	095000	617943434	1913	1906	1913	1906	3
571	20250224	094900	617937702	1914	1914	1914	1914	2
572	20250224	094800	617933874	1914	1912	1914	1912	160
573	20250224	094700	617627678	1908	1903	1908	1902	5173
574	20250224	094600	607778621	1907	1903	1907	1902	3074
575	20250224	094500	601931100	1907	1906	1907	1902	4192
576	20250224	094400	593942462	1906	1901	1906	1901	6
577	20250224	094300	593931051	1907	1907	1907	1907	101
578	20250224	094200	593738444	1901	1901	1901	1901	100
579	20250224	094100	593548344	1900	1900	1900	1900	0
580	20250224	094000	593548344	1900	1900	1900	1900	231
581	20250224	093900	593109444	1899	1899	1899	1899	0
582	20250224	093800	593109444	1899	1904	1904	1899	3775
583	20250224	093700	585933859	1905	1907	1908	1905	1046
584	20250224	093600	583940931	1907	1908	1908	1907	176
585	20250224	093500	583605200	1909	1911	1911	1906	412
586	20250224	093400	582818795	1912	1913	1913	1912	80
587	20250224	093300	582665795	1910	1914	1914	1910	695
588	20250224	093200	581336823	1913	1913	1913	1913	304
589	20250224	093100	580755271	1913	1905	1914	1903	1953
590	20250224	093000	577029949	1906	1906	1906	1906	1
591	20250224	092900	577028043	1906	1901	1906	1901	555
592	20250224	092800	575970719	1901	1901	1901	1901	849
593	20250224	092700	574356770	1906	1902	1906	1901	4305
594	20250224	092600	566171125	1902	1905	1905	1902	376
595	20250224	092500	565455645	1903	1903	1903	1903	1
596	20250224	092400	565453742	1906	1907	1907	1903	2770
597	20250224	092300	560180690	1904	1904	1904	1904	0
598	20250224	092200	560180690	1904	1903	1904	1903	313
599	20250224	092100	559584947	1903	1903	1903	1903	100
600	20250224	092000	559394647	1903	1908	1908	1903	132
601	20250224	091900	559143347	1908	1902	1908	1901	1941
602	20250224	091800	555449191	1899	1904	1904	1899	3619
603	20250224	091700	548569988	1903	1915	1915	1903	6647
604	20250224	091600	535887298	1916	1919	1919	1916	1520
605	20250224	091500	532971988	1919	1920	1928	1919	2542
606	20250224	091400	528083153	1919	1923	1928	1918	3120
607	20250224	091300	522095370	1923	1931	1932	1919	4343
608	20250224	091200	513723755	1933	1918	1933	1908	19828
609	20250224	091100	475509190	1919	1898	1920	1898	1739
610	20250224	091000	472195064	1897	1899	1900	1897	2750
611	20250224	090900	466972446	1899	1899	1901	1895	7654
612	20250224	090800	452451390	1899	1905	1908	1897	15760
613	20250224	090700	422490159	1905	1911	1911	1902	10599
614	20250224	090600	402311353	1911	1928	1929	1902	18819
615	20250224	090500	366286577	1929	1915	1932	1915	8698
616	20250224	090400	349538261	1915	1937	1945	1913	20471
617	20250224	090300	310003770	1945	1942	1971	1933	78871
618	20250224	090200	156089289	1945	1932	1947	1921	31372
619	20250224	090100	95276247	1935	1930	1942	1920	21447
620	20250224	090000	53896006	1930	1880	1949	1880	26629