KissMeData/033230/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	191600	754576258	1932	1932	1932	1932	13128
3	20250205	191500	754576258	1932	1932	1932	1932	0
4	20250205	191400	754576258	1932	1932	1932	1932	0
5	20250205	191300	754576258	1932	1932	1932	1932	0
6	20250205	191200	754576258	1932	1932	1932	1932	0
7	20250205	191100	754576258	1932	1932	1932	1932	0
8	20250205	191000	754576258	1932	1932	1932	1932	0
9	20250205	190900	754576258	1932	1932	1932	1932	0
10	20250205	190800	754576258	1932	1932	1932	1932	0
11	20250205	190700	754576258	1932	1932	1932	1932	0
12	20250205	190600	754576258	1932	1932	1932	1932	0
13	20250205	190500	754576258	1932	1932	1932	1932	0
14	20250205	190400	754576258	1932	1932	1932	1932	0
15	20250205	190300	754576258	1932	1932	1932	1932	0
16	20250205	190200	754576258	1932	1932	1932	1932	0
17	20250205	190100	754576258	1932	1932	1932	1932	0
18	20250205	190000	754576258	1932	1932	1932	1932	0
19	20250205	185900	754576258	1932	1932	1932	1932	0
20	20250205	185800	754576258	1932	1932	1932	1932	0
21	20250205	185700	754576258	1932	1932	1932	1932	0
22	20250205	185600	754576258	1932	1932	1932	1932	0
23	20250205	185500	754576258	1932	1932	1932	1932	0
24	20250205	185400	754576258	1932	1932	1932	1932	0
25	20250205	185300	754576258	1932	1932	1932	1932	0
26	20250205	185200	754576258	1932	1932	1932	1932	0
27	20250205	185100	754576258	1932	1932	1932	1932	0
28	20250205	185000	754576258	1932	1932	1932	1932	0
29	20250205	184900	754576258	1932	1932	1932	1932	0
30	20250205	184800	754576258	1932	1932	1932	1932	0
31	20250205	184700	754576258	1932	1932	1932	1932	0
32	20250205	184600	754576258	1932	1932	1932	1932	13128
33	20250205	184500	754576258	1932	1932	1932	1932	0
34	20250205	184400	754576258	1932	1932	1932	1932	0
35	20250205	184300	754576258	1932	1932	1932	1932	0
36	20250205	184200	754576258	1932	1932	1932	1932	0
37	20250205	184100	754576258	1932	1932	1932	1932	0
38	20250205	184000	754576258	1932	1932	1932	1932	0
39	20250205	183900	754576258	1932	1932	1932	1932	0
40	20250205	183800	754576258	1932	1932	1932	1932	0
41	20250205	183700	754576258	1932	1932	1932	1932	0
42	20250205	183600	754576258	1932	1932	1932	1932	0
43	20250205	183500	754576258	1932	1932	1932	1932	0
44	20250205	183400	754576258	1932	1932	1932	1932	0
45	20250205	183300	754576258	1932	1932	1932	1932	0
46	20250205	183200	754576258	1932	1932	1932	1932	0
47	20250205	183100	754576258	1932	1932	1932	1932	0
48	20250205	183000	754576258	1932	1932	1932	1932	0
49	20250205	182900	754576258	1932	1932	1932	1932	0
50	20250205	182800	754576258	1932	1932	1932	1932	0
51	20250205	182700	754576258	1932	1932	1932	1932	0
52	20250205	182600	754576258	1932	1932	1932	1932	0
53	20250205	182500	754576258	1932	1932	1932	1932	0
54	20250205	182400	754576258	1932	1932	1932	1932	0
55	20250205	182300	754576258	1932	1932	1932	1932	0
56	20250205	182200	754576258	1932	1932	1932	1932	0
57	20250205	182100	754576258	1932	1932	1932	1932	0
58	20250205	182000	754576258	1932	1932	1932	1932	0
59	20250205	181900	754576258	1932	1932	1932	1932	0
60	20250205	181800	754576258	1932	1932	1932	1932	0
61	20250205	181700	754576258	1932	1932	1932	1932	0
62	20250205	181600	754576258	1932	1932	1932	1932	13128
63	20250205	181500	754576258	1932	1932	1932	1932	0
64	20250205	181400	754576258	1932	1932	1932	1932	0
65	20250205	181300	754576258	1932	1932	1932	1932	0
66	20250205	181200	754576258	1932	1932	1932	1932	0
67	20250205	181100	754576258	1932	1932	1932	1932	0
68	20250205	181000	754576258	1932	1932	1932	1932	0
69	20250205	180900	754576258	1932	1932	1932	1932	0
70	20250205	180800	754576258	1932	1932	1932	1932	0
71	20250205	180700	754576258	1932	1932	1932	1932	0
72	20250205	180600	754576258	1932	1932	1932	1932	0
73	20250205	180500	754576258	1932	1932	1932	1932	0
74	20250205	180400	754576258	1932	1932	1932	1932	0
75	20250205	180300	754576258	1932	1932	1932	1932	0
76	20250205	180200	754576258	1932	1932	1932	1932	0
77	20250205	180100	754576258	1932	1932	1932	1932	0
78	20250205	180000	754576258	1932	1932	1932	1932	0
79	20250205	175900	754576258	1932	1932	1932	1932	0
80	20250205	175800	754576258	1932	1932	1932	1932	0
81	20250205	175700	754576258	1932	1932	1932	1932	0
82	20250205	175600	754576258	1932	1932	1932	1932	0
83	20250205	175500	754576258	1932	1932	1932	1932	0
84	20250205	175400	754576258	1932	1932	1932	1932	0
85	20250205	175300	754576258	1932	1932	1932	1932	0
86	20250205	175200	754576258	1932	1932	1932	1932	0
87	20250205	175100	754576258	1932	1932	1932	1932	0
88	20250205	175000	754576258	1932	1932	1932	1932	0
89	20250205	174900	754576258	1932	1932	1932	1932	0
90	20250205	174800	754576258	1932	1932	1932	1932	0
91	20250205	174700	754576258	1932	1932	1932	1932	0
92	20250205	174600	754576258	1932	1932	1932	1932	13128
93	20250205	174500	754576258	1932	1932	1932	1932	0
94	20250205	174400	754576258	1932	1932	1932	1932	0
95	20250205	174300	754576258	1932	1932	1932	1932	0
96	20250205	174200	754576258	1932	1932	1932	1932	0
97	20250205	174100	754576258	1932	1932	1932	1932	0
98	20250205	174000	754576258	1932	1932	1932	1932	0
99	20250205	173900	754576258	1932	1932	1932	1932	0
100	20250205	173800	754576258	1932	1932	1932	1932	0
101	20250205	173700	754576258	1932	1932	1932	1932	0
102	20250205	173600	754576258	1932	1932	1932	1932	0
103	20250205	173500	754576258	1932	1932	1932	1932	0
104	20250205	173400	754576258	1932	1932	1932	1932	0
105	20250205	173300	754576258	1932	1932	1932	1932	0
106	20250205	173200	754576258	1932	1932	1932	1932	0
107	20250205	173100	754576258	1932	1932	1932	1932	0
108	20250205	173000	754576258	1932	1932	1932	1932	0
109	20250205	172900	754576258	1932	1932	1932	1932	0
110	20250205	172800	754576258	1932	1932	1932	1932	0
111	20250205	172700	754576258	1932	1932	1932	1932	0
112	20250205	172600	754576258	1932	1932	1932	1932	0
113	20250205	172500	754576258	1932	1932	1932	1932	0
114	20250205	172400	754576258	1932	1932	1932	1932	0
115	20250205	172300	754576258	1932	1932	1932	1932	0
116	20250205	172200	754576258	1932	1932	1932	1932	0
117	20250205	172100	754576258	1932	1932	1932	1932	0
118	20250205	172000	754576258	1932	1932	1932	1932	0
119	20250205	171900	754576258	1932	1932	1932	1932	0
120	20250205	171800	754576258	1932	1932	1932	1932	0
121	20250205	171700	754576258	1932	1932	1932	1932	0
122	20250205	171600	754576258	1932	1932	1932	1932	13128
123	20250205	171500	754576258	1932	1932	1932	1932	0
124	20250205	171400	754576258	1932	1932	1932	1932	0
125	20250205	171300	754576258	1932	1932	1932	1932	0
126	20250205	171200	754576258	1932	1932	1932	1932	0
127	20250205	171100	754576258	1932	1932	1932	1932	0
128	20250205	171000	754576258	1932	1932	1932	1932	0
129	20250205	170900	754576258	1932	1932	1932	1932	0
130	20250205	170800	754576258	1932	1932	1932	1932	0
131	20250205	170700	754576258	1932	1932	1932	1932	0
132	20250205	170600	754576258	1932	1932	1932	1932	0
133	20250205	170500	754576258	1932	1932	1932	1932	0
134	20250205	170400	754576258	1932	1932	1932	1932	0
135	20250205	170300	754576258	1932	1932	1932	1932	0
136	20250205	170200	754576258	1932	1932	1932	1932	0
137	20250205	170100	754576258	1932	1932	1932	1932	0
138	20250205	170000	754576258	1932	1932	1932	1932	0
139	20250205	165900	754576258	1932	1932	1932	1932	0
140	20250205	165800	754576258	1932	1932	1932	1932	0
141	20250205	165700	754576258	1932	1932	1932	1932	0
142	20250205	165600	754576258	1932	1932	1932	1932	0
143	20250205	165500	754576258	1932	1932	1932	1932	0
144	20250205	165400	754576258	1932	1932	1932	1932	0
145	20250205	165300	754576258	1932	1932	1932	1932	0
146	20250205	165200	754576258	1932	1932	1932	1932	0
147	20250205	165100	754576258	1932	1932	1932	1932	0
148	20250205	165000	754576258	1932	1932	1932	1932	0
149	20250205	164900	754576258	1932	1932	1932	1932	0
150	20250205	164800	754576258	1932	1932	1932	1932	0
151	20250205	164700	754576258	1932	1932	1932	1932	0
152	20250205	164600	754576258	1932	1932	1932	1932	13128
153	20250205	164500	754576258	1932	1932	1932	1932	0
154	20250205	164400	754576258	1932	1932	1932	1932	0
155	20250205	164300	754576258	1932	1932	1932	1932	0
156	20250205	164200	754576258	1932	1932	1932	1932	0
157	20250205	164100	754576258	1932	1932	1932	1932	0
158	20250205	164000	754576258	1932	1932	1932	1932	0
159	20250205	163900	754576258	1932	1932	1932	1932	0
160	20250205	163800	754576258	1932	1932	1932	1932	0
161	20250205	163700	754576258	1932	1932	1932	1932	0
162	20250205	163600	754576258	1932	1932	1932	1932	0
163	20250205	163500	754576258	1932	1932	1932	1932	0
164	20250205	163400	754576258	1932	1932	1932	1932	0
165	20250205	163300	754576258	1932	1932	1932	1932	0
166	20250205	163200	754576258	1932	1932	1932	1932	0
167	20250205	163100	754576258	1932	1932	1932	1932	0
168	20250205	163000	754576258	1932	1932	1932	1932	0
169	20250205	162900	754576258	1932	1932	1932	1932	0
170	20250205	162800	754576258	1932	1932	1932	1932	0
171	20250205	162700	754576258	1932	1932	1932	1932	0
172	20250205	162600	754576258	1932	1932	1932	1932	0
173	20250205	162500	754576258	1932	1932	1932	1932	0
174	20250205	162400	754576258	1932	1932	1932	1932	0
175	20250205	162300	754576258	1932	1932	1932	1932	0
176	20250205	162200	754576258	1932	1932	1932	1932	0
177	20250205	162100	754576258	1932	1932	1932	1932	0
178	20250205	162000	754576258	1932	1932	1932	1932	0
179	20250205	161900	754576258	1932	1932	1932	1932	0
180	20250205	161800	754576258	1932	1932	1932	1932	0
181	20250205	161700	754576258	1932	1932	1932	1932	0
182	20250205	161600	754576258	1932	1932	1932	1932	13128
183	20250205	161500	754576258	1932	1932	1932	1932	0
184	20250205	161400	754576258	1932	1932	1932	1932	0
185	20250205	161300	754576258	1932	1932	1932	1932	0
186	20250205	161200	754576258	1932	1932	1932	1932	0
187	20250205	161100	754576258	1932	1932	1932	1932	0
188	20250205	161000	754576258	1932	1932	1932	1932	0
189	20250205	160900	754576258	1932	1932	1932	1932	0
190	20250205	160800	754576258	1932	1932	1932	1932	0
191	20250205	160700	754576258	1932	1932	1932	1932	0
192	20250205	160600	754576258	1932	1932	1932	1932	0
193	20250205	160500	754576258	1932	1932	1932	1932	0
194	20250205	160400	754576258	1932	1932	1932	1932	0
195	20250205	160300	754576258	1932	1932	1932	1932	0
196	20250205	160200	754576258	1932	1932	1932	1932	0
197	20250205	160100	754576258	1932	1932	1932	1932	0
198	20250205	160000	754576258	1932	1932	1932	1932	0
199	20250205	155900	754576258	1932	1932	1932	1932	0
200	20250205	155800	754576258	1932	1932	1932	1932	0
201	20250205	155700	754576258	1932	1932	1932	1932	0
202	20250205	155600	754576258	1932	1932	1932	1932	0
203	20250205	155500	754576258	1932	1932	1932	1932	0
204	20250205	155400	754576258	1932	1932	1932	1932	0
205	20250205	155300	754576258	1932	1932	1932	1932	0
206	20250205	155200	754576258	1932	1932	1932	1932	0
207	20250205	155100	754576258	1932	1932	1932	1932	0
208	20250205	155000	754576258	1932	1932	1932	1932	0
209	20250205	154900	754576258	1932	1932	1932	1932	0
210	20250205	154800	754576258	1932	1932	1932	1932	0
211	20250205	154700	754576258	1932	1932	1932	1932	0
212	20250205	154600	754576258	1932	1932	1932	1932	13128
213	20250205	154500	754576258	1932	1932	1932	1932	0
214	20250205	154400	754576258	1932	1932	1932	1932	0
215	20250205	154300	754576258	1932	1932	1932	1932	0
216	20250205	154200	754576258	1932	1932	1932	1932	0
217	20250205	154100	754576258	1932	1932	1932	1932	0
218	20250205	154000	754576258	1932	1932	1932	1932	0
219	20250205	153900	754576258	1932	1932	1932	1932	0
220	20250205	153800	754576258	1932	1932	1932	1932	0
221	20250205	153700	754576258	1932	1932	1932	1932	0
222	20250205	153600	754576258	1932	1932	1932	1932	0
223	20250205	153500	754576258	1932	1932	1932	1932	0
224	20250205	153400	754576258	1932	1932	1932	1932	0
225	20250205	153300	754576258	1932	1932	1932	1932	0
226	20250205	153200	754576258	1932	1932	1932	1932	0
227	20250205	153100	754576258	1932	1932	1932	1932	0
228	20250205	153000	754576258	1932	1932	1932	1932	13128
229	20250205	152900	729212962	1930	1930	1930	1930	0
230	20250205	152800	729212962	1930	1930	1930	1930	0
231	20250205	152700	729212962	1930	1930	1930	1930	0
232	20250205	152600	729212962	1930	1930	1930	1930	0
233	20250205	152500	729212962	1930	1930	1930	1930	0
234	20250205	152400	729212962	1930	1930	1930	1930	0
235	20250205	152300	729212962	1930	1930	1930	1930	0
236	20250205	152200	729212962	1930	1930	1930	1930	0
237	20250205	152100	729212962	1930	1930	1930	1930	0
238	20250205	152000	729212962	1930	1930	1930	1930	0
239	20250205	151900	729212962	1930	1930	1930	1930	1229
240	20250205	151800	726840992	1930	1931	1931	1930	2167
241	20250205	151700	722657811	1930	1931	1931	1930	496
242	20250205	151600	721700036	1931	1931	1931	1931	312
243	20250205	151500	721097564	1931	1931	1932	1930	5482
244	20250205	151400	710516629	1931	1931	1931	1931	1041
245	20250205	151300	708506458	1931	1932	1932	1931	1758
246	20250205	151200	705110509	1931	1928	1931	1928	7968
247	20250205	151100	689732656	1928	1928	1928	1928	872
248	20250205	151000	688051440	1929	1927	1929	1927	1684
249	20250205	150900	684806368	1928	1928	1928	1928	1061
250	20250205	150800	682760760	1928	1929	1929	1928	932
251	20250205	150700	680962972	1928	1928	1928	1928	60
252	20250205	150600	680847292	1927	1929	1930	1927	3341
253	20250205	150500	674402149	1927	1927	1927	1927	30
254	20250205	150400	674344339	1927	1928	1928	1927	2700
255	20250205	150300	669141337	1929	1928	1930	1928	1024
256	20250205	150200	667166538	1929	1930	1930	1929	3
257	20250205	150100	667160749	1930	1930	1930	1930	0
258	20250205	150000	667160749	1930	1928	1930	1927	1725
259	20250205	145900	663835414	1928	1930	1930	1928	715
260	20250205	145800	662455766	1930	1930	1930	1930	68
261	20250205	145700	662324526	1930	1930	1930	1930	400
262	20250205	145600	661552526	1930	1930	1930	1930	1
263	20250205	145500	661550596	1930	1930	1930	1930	0
264	20250205	145400	661550596	1930	1928	1930	1928	387
265	20250205	145300	660804306	1930	1929	1930	1929	215
266	20250205	145200	660389357	1927	1927	1927	1927	0
267	20250205	145100	660389357	1927	1927	1927	1927	1037
268	20250205	145000	658391058	1927	1929	1929	1927	220
269	20250205	144900	657967114	1929	1929	1929	1929	380
270	20250205	144800	657234094	1929	1929	1929	1929	502
271	20250205	144700	656265736	1929	1929	1929	1929	7
272	20250205	144600	656252233	1930	1930	1930	1930	10
273	20250205	144500	656232933	1930	1930	1930	1930	104
274	20250205	144400	656032213	1930	1930	1930	1930	0
275	20250205	144300	656032213	1930	1930	1930	1930	0
276	20250205	144200	656032213	1930	1930	1930	1930	136
277	20250205	144100	655769733	1930	1930	1930	1930	110
278	20250205	144000	655557433	1930	1930	1930	1930	100
279	20250205	143900	655364433	1931	1931	1931	1931	568
280	20250205	143800	654267625	1931	1932	1932	1931	564
281	20250205	143700	653178477	1932	1932	1932	1932	185
282	20250205	143600	652821057	1931	1931	1931	1931	0
283	20250205	143500	652821057	1931	1931	1931	1931	32
284	20250205	143400	652759265	1932	1932	1932	1932	489
285	20250205	143300	651814517	1932	1932	1932	1932	0
286	20250205	143200	651814517	1932	1932	1932	1932	0
287	20250205	143100	651814517	1932	1932	1932	1932	0
288	20250205	143000	651814517	1932	1932	1932	1932	110
289	20250205	142900	651601997	1931	1931	1931	1931	0
290	20250205	142800	651601997	1931	1931	1931	1931	0
291	20250205	142700	651601997	1931	1931	1931	1931	1683
292	20250205	142600	648352124	1931	1929	1931	1929	670
293	20250205	142500	647058360	1928	1928	1928	1928	4412
294	20250205	142400	638552024	1929	1929	1929	1929	461
295	20250205	142300	637662755	1929	1931	1931	1929	11
296	20250205	142200	637641516	1929	1929	1929	1929	800
297	20250205	142100	636098316	1930	1930	1930	1930	0
298	20250205	142000	636098316	1930	1930	1930	1930	11
299	20250205	141900	636077086	1929	1930	1930	1929	627
300	20250205	141800	634866993	1929	1929	1929	1929	611
301	20250205	141700	633688374	1929	1929	1929	1929	0
302	20250205	141600	633688374	1929	1929	1929	1929	0
303	20250205	141500	633688374	1929	1929	1929	1929	387
304	20250205	141400	632941851	1929	1923	1929	1923	5182
305	20250205	141300	622955669	1927	1927	1927	1927	0
306	20250205	141200	622955669	1927	1925	1927	1925	193
307	20250205	141100	622583897	1926	1926	1926	1926	77
308	20250205	141000	622435595	1927	1927	1927	1927	0
309	20250205	140900	622435595	1927	1925	1927	1925	789
310	20250205	140800	620916742	1926	1926	1926	1926	872
311	20250205	140700	619237270	1926	1926	1926	1926	100
312	20250205	140600	619044670	1926	1926	1926	1926	0
313	20250205	140500	619044670	1926	1926	1926	1926	699
314	20250205	140400	617698396	1926	1927	1927	1926	29
315	20250205	140300	617642514	1926	1926	1926	1926	0
316	20250205	140200	617642514	1926	1925	1926	1925	1741
317	20250205	140100	614289589	1924	1924	1924	1924	0
318	20250205	140000	614289589	1924	1924	1924	1924	128
319	20250205	135900	614043317	1921	1920	1921	1920	7069
320	20250205	135800	600470285	1920	1920	1921	1920	204
321	20250205	135700	600078565	1920	1921	1921	1920	784
322	20250205	135600	598572801	1921	1921	1921	1921	80
323	20250205	135500	598419121	1920	1923	1923	1920	4761
324	20250205	135400	589270741	1923	1923	1923	1923	0
325	20250205	135300	589270741	1923	1923	1923	1923	100
326	20250205	135200	589078441	1923	1924	1924	1923	2382
327	20250205	135100	584496298	1924	1926	1926	1924	3079
328	20250205	135000	578567515	1926	1927	1927	1926	408
329	20250205	134900	577781300	1928	1928	1928	1928	26
330	20250205	134800	577731172	1928	1926	1928	1926	439
331	20250205	134700	576885638	1928	1928	1928	1928	0
332	20250205	134600	576885638	1928	1928	1928	1928	1
333	20250205	134500	576883710	1925	1928	1928	1925	340
334	20250205	134400	576228896	1927	1928	1928	1927	66
335	20250205	134300	576101684	1929	1929	1929	1929	130
336	20250205	134200	575850914	1929	1929	1929	1929	30
337	20250205	134100	575793044	1929	1929	1929	1929	51
338	20250205	134000	575694665	1929	1929	1929	1929	0
339	20250205	133900	575694665	1929	1930	1930	1929	527
340	20250205	133800	574677922	1930	1930	1930	1930	1
341	20250205	133700	574675992	1930	1930	1931	1930	3819
342	20250205	133600	567305321	1930	1930	1930	1930	0
343	20250205	133500	567305321	1930	1930	1930	1930	3990
344	20250205	133400	559604621	1929	1929	1929	1929	948
345	20250205	133300	557775929	1929	1927	1929	1927	145
346	20250205	133200	557496512	1927	1927	1927	1927	374
347	20250205	133100	556775814	1924	1924	1924	1924	0
348	20250205	133000	556775814	1924	1924	1924	1924	0
349	20250205	132900	556775814	1924	1924	1924	1924	1
350	20250205	132800	556773890	1924	1924	1924	1924	60
351	20250205	132700	556658450	1924	1924	1924	1924	0
352	20250205	132600	556658450	1924	1928	1928	1924	3105
353	20250205	132500	550678076	1927	1927	1927	1927	1059
354	20250205	132400	548637383	1927	1929	1929	1927	603
355	20250205	132300	547474402	1929	1929	1929	1929	0
356	20250205	132200	547474402	1929	1929	1929	1929	10
357	20250205	132100	547455112	1930	1927	1930	1927	301
358	20250205	132000	546875082	1927	1927	1927	1927	1
359	20250205	131900	546873155	1927	1928	1928	1927	225
360	20250205	131800	546439570	1930	1930	1930	1930	0
361	20250205	131700	546439570	1930	1930	1930	1930	0
362	20250205	131600	546439570	1930	1930	1930	1930	9
363	20250205	131500	546422200	1930	1930	1930	1930	0
364	20250205	131400	546422200	1930	1930	1930	1930	0
365	20250205	131300	546422200	1930	1930	1930	1930	0
366	20250205	131200	546422200	1930	1930	1930	1930	0
367	20250205	131100	546422200	1930	1930	1930	1930	300
368	20250205	131000	545843200	1930	1930	1930	1930	225
369	20250205	130900	545408950	1927	1927	1927	1927	210
370	20250205	130800	545004280	1928	1928	1928	1928	300
371	20250205	130700	544425880	1928	1928	1928	1928	0
372	20250205	130600	544425880	1928	1928	1928	1928	75
373	20250205	130500	544281280	1928	1928	1928	1928	0
374	20250205	130400	544281280	1928	1928	1928	1928	0
375	20250205	130300	544281280	1928	1928	1928	1928	1936
376	20250205	130200	540548672	1928	1928	1928	1928	0
377	20250205	130100	540548672	1928	1928	1928	1927	2555
378	20250205	130000	535622675	1928	1928	1928	1928	36
379	20250205	125900	535553267	1930	1930	1930	1930	46
380	20250205	125800	535464487	1928	1928	1928	1928	76
381	20250205	125700	535317959	1930	1930	1930	1930	40
382	20250205	125600	535240759	1930	1931	1931	1930	1335
383	20250205	125500	532663419	1931	1931	1931	1931	40
384	20250205	125400	532586179	1931	1930	1931	1930	240
385	20250205	125300	532122790	1930	1930	1930	1930	0
386	20250205	125200	532122790	1930	1929	1930	1929	2748
387	20250205	125100	526820497	1925	1925	1925	1925	0
388	20250205	125000	526820497	1925	1925	1925	1925	1
389	20250205	124900	526818572	1925	1925	1925	1925	0
390	20250205	124800	526818572	1925	1925	1925	1925	0
391	20250205	124700	526818572	1925	1925	1925	1925	0
392	20250205	124600	526818572	1925	1927	1927	1925	1538
393	20250205	124500	523857292	1928	1928	1928	1928	264
394	20250205	124400	523348300	1929	1929	1929	1929	0
395	20250205	124300	523348300	1929	1928	1929	1928	805
396	20250205	124200	521795755	1929	1929	1929	1929	507
397	20250205	124100	520817752	1929	1929	1929	1929	8
398	20250205	124000	520802320	1930	1930	1930	1930	506
399	20250205	123900	519825740	1930	1930	1930	1930	0
400	20250205	123800	519825740	1930	1930	1930	1930	501
401	20250205	123700	518858810	1929	1929	1929	1929	702
402	20250205	123600	517504652	1930	1930	1930	1930	50
403	20250205	123500	517408152	1932	1932	1932	1932	0
404	20250205	123400	517408152	1932	1929	1932	1929	1513
405	20250205	123300	514489572	1932	1930	1932	1930	2842
406	20250205	123200	509000776	1931	1931	1931	1931	1
407	20250205	123100	508998845	1929	1930	1930	1929	17
408	20250205	123000	508966045	1930	1930	1930	1930	0
409	20250205	122900	508966045	1930	1930	1930	1930	160
410	20250205	122800	508657245	1930	1932	1932	1930	405
411	20250205	122700	507875501	1932	1932	1932	1932	0
412	20250205	122600	507875501	1932	1932	1932	1932	1
413	20250205	122500	507873569	1930	1930	1930	1930	1200
414	20250205	122400	505557569	1930	1929	1930	1929	207
415	20250205	122300	505158065	1929	1929	1931	1929	920
416	20250205	122200	503381747	1929	1930	1931	1929	120
417	20250205	122100	503150230	1930	1930	1930	1930	0
418	20250205	122000	503150230	1930	1930	1930	1930	208
419	20250205	121900	502748790	1931	1931	1931	1931	264
420	20250205	121800	502239006	1930	1930	1930	1930	58
421	20250205	121700	502127066	1933	1933	1933	1933	0
422	20250205	121600	502127066	1933	1933	1933	1933	22
423	20250205	121500	502084540	1933	1933	1933	1933	0
424	20250205	121400	502084540	1933	1930	1933	1930	37
425	20250205	121300	502013049	1930	1930	1930	1930	100
426	20250205	121200	501820049	1930	1930	1930	1930	112
427	20250205	121100	501603889	1930	1930	1930	1930	614
428	20250205	121000	500418869	1930	1931	1933	1930	1051
429	20250205	120900	498389410	1931	1931	1931	1931	3
430	20250205	120800	498383617	1934	1931	1934	1931	113
431	20250205	120700	498165411	1931	1931	1931	1931	1
432	20250205	120600	498163480	1931	1934	1934	1931	312
433	20250205	120500	497560351	1934	1934	1934	1934	22
434	20250205	120400	497517803	1934	1934	1934	1934	3
435	20250205	120300	497512001	1934	1934	1934	1934	55
436	20250205	120200	497405631	1934	1930	1934	1930	25
437	20250205	120100	497357377	1934	1934	1934	1934	444
438	20250205	120000	496498681	1934	1933	1934	1933	134
439	20250205	115900	496239555	1929	1929	1929	1929	1
440	20250205	115800	496237626	1935	1934	1935	1934	1124
441	20250205	115700	494063686	1935	1934	1935	1934	222
442	20250205	115600	493634136	1934	1934	1934	1934	10
443	20250205	115500	493614796	1929	1933	1934	1929	2540
444	20250205	115400	488704270	1933	1933	1933	1933	87
445	20250205	115300	488536099	1929	1933	1933	1929	3
446	20250205	115200	488530304	1929	1928	1929	1928	4
447	20250205	115100	488522589	1933	1933	1933	1933	0
448	20250205	115000	488522589	1933	1933	1933	1933	3485
449	20250205	114900	481786084	1927	1927	1927	1927	264
450	20250205	114800	481277356	1928	1927	1928	1927	5
451	20250205	114700	481267718	1927	1933	1933	1927	2005
452	20250205	114600	477398053	1926	1926	1926	1926	0
453	20250205	114500	477398053	1926	1933	1933	1926	360
454	20250205	114400	476702733	1934	1934	1934	1934	0
455	20250205	114300	476702733	1934	1934	1934	1934	0
456	20250205	114200	476702733	1934	1930	1934	1930	210
457	20250205	114100	476296821	1926	1931	1931	1926	1546
458	20250205	114000	473316173	1934	1934	1934	1934	711
459	20250205	113900	471941099	1934	1934	1934	1934	2821
460	20250205	113800	466485285	1931	1934	1934	1931	120
461	20250205	113700	466253505	1934	1934	1934	1934	0
462	20250205	113600	466253505	1934	1936	1936	1934	2895
463	20250205	113500	460654533	1936	1932	1936	1932	10219
464	20250205	113400	440893888	1932	1932	1932	1932	1738
465	20250205	113300	437536072	1931	1932	1932	1929	7
466	20250205	113200	437522555	1932	1932	1932	1932	0
467	20250205	113100	437522555	1932	1932	1932	1932	0
468	20250205	113000	437522555	1932	1932	1932	1932	36
469	20250205	112900	437453003	1932	1929	1932	1929	62
470	20250205	112800	437333339	1929	1932	1932	1929	804
471	20250205	112700	435780023	1932	1932	1932	1932	200
472	20250205	112600	435393623	1932	1932	1932	1932	0
473	20250205	112500	435393623	1932	1932	1932	1932	130
474	20250205	112400	435142463	1933	1933	1933	1933	0
475	20250205	112300	435142463	1933	1932	1933	1932	13
476	20250205	112200	435117346	1930	1933	1933	1930	21
477	20250205	112100	435076798	1933	1933	1933	1933	240
478	20250205	112000	434612878	1931	1934	1934	1931	4528
479	20250205	111900	425867380	1934	1933	1934	1931	4294
480	20250205	111800	417565722	1933	1933	1933	1933	10
481	20250205	111700	417546392	1933	1934	1934	1932	694
482	20250205	111600	416205270	1934	1933	1934	1933	1419
483	20250205	111500	413462007	1934	1932	1934	1932	5798
484	20250205	111400	402259162	1931	1931	1931	1925	602
485	20250205	111300	401097556	1931	1932	1932	1930	2394
486	20250205	111200	396473832	1932	1927	1932	1927	11251
487	20250205	111100	374764238	1927	1925	1927	1925	5992
488	20250205	111000	363222143	1924	1924	1924	1924	0
489	20250205	110900	363222143	1924	1924	1924	1924	0
490	20250205	110800	363222143	1924	1923	1924	1923	7
491	20250205	110700	363208676	1923	1925	1925	1923	111
492	20250205	110600	362995118	1924	1924	1924	1924	5
493	20250205	110500	362985498	1924	1924	1924	1924	770
494	20250205	110400	361504018	1924	1922	1924	1922	115
495	20250205	110300	361282760	1924	1924	1924	1924	0
496	20250205	110200	361282760	1924	1924	1924	1924	0
497	20250205	110100	361282760	1924	1924	1924	1924	0
498	20250205	110000	361282760	1924	1924	1924	1924	1261
499	20250205	105900	358856596	1925	1927	1927	1925	20
500	20250205	105800	358818076	1927	1927	1927	1927	19
501	20250205	105700	358781463	1925	1925	1925	1925	2826
502	20250205	105600	353341413	1927	1927	1927	1927	81
503	20250205	105500	353185326	1928	1927	1928	1927	3761
504	20250205	105400	345937869	1924	1924	1924	1924	0
505	20250205	105300	345937869	1924	1924	1924	1924	0
506	20250205	105200	345937869	1924	1927	1927	1924	761
507	20250205	105100	344471469	1927	1925	1927	1925	1566
508	20250205	105000	341455807	1927	1928	1928	1927	137
509	20250205	104900	341191744	1929	1924	1929	1924	9720
510	20250205	104800	322454056	1923	1925	1925	1923	1318
511	20250205	104700	319916908	1925	1925	1925	1925	1035
512	20250205	104600	317924533	1926	1926	1926	1916	4011
513	20250205	104500	310233360	1926	1925	1926	1925	2138
514	20250205	104400	306115865	1926	1922	1926	1922	11523
515	20250205	104300	283943966	1922	1919	1922	1919	13677
516	20250205	104200	257671312	1917	1917	1917	1917	0
517	20250205	104100	257671312	1917	1919	1919	1917	501
518	20250205	104000	256710893	1917	1917	1917	1917	12
519	20250205	103900	256687889	1920	1920	1920	1920	0
520	20250205	103800	256687889	1920	1920	1920	1920	10
521	20250205	103700	256668689	1920	1920	1920	1920	12
522	20250205	103600	256645649	1920	1920	1920	1920	0
523	20250205	103500	256645649	1920	1920	1920	1920	0
524	20250205	103400	256645649	1920	1920	1920	1920	0
525	20250205	103300	256645649	1920	1920	1920	1920	0
526	20250205	103200	256645649	1920	1917	1920	1917	3
527	20250205	103100	256639894	1917	1917	1917	1917	265
528	20250205	103000	256131889	1921	1921	1921	1921	0
529	20250205	102900	256131889	1921	1921	1921	1921	11
530	20250205	102800	256110758	1916	1921	1921	1916	2608
531	20250205	102700	251109861	1920	1917	1920	1917	507
532	20250205	102600	250136631	1916	1920	1920	1916	7
533	20250205	102500	250123215	1916	1916	1916	1916	670
534	20250205	102400	248839495	1920	1920	1920	1920	0
535	20250205	102300	248839495	1920	1919	1920	1919	1202
536	20250205	102200	246531656	1920	1919	1920	1919	7
537	20250205	102100	246518217	1920	1920	1920	1920	0
538	20250205	102000	246518217	1920	1920	1920	1920	833
539	20250205	101900	244918857	1920	1917	1920	1917	5413
540	20250205	101800	234529738	1917	1915	1917	1915	3350
541	20250205	101700	228113788	1915	1915	1915	1915	4258
542	20250205	101600	219959718	1914	1914	1914	1914	2528
543	20250205	101500	215121126	1914	1914	1914	1914	475
544	20250205	101400	214211976	1914	1914	1914	1913	70
545	20250205	101300	214077997	1914	1914	1914	1914	255
546	20250205	101200	213589927	1912	1914	1914	1912	90
547	20250205	101100	213417747	1911	1911	1911	1911	103
548	20250205	101000	213220914	1910	1910	1910	1910	6
549	20250205	100900	213209454	1911	1911	1911	1911	0
550	20250205	100800	213209454	1911	1911	1911	1911	1
551	20250205	100700	213207543	1914	1914	1914	1914	201
552	20250205	100600	212822829	1914	1914	1914	1914	1
553	20250205	100500	212820915	1915	1915	1915	1915	2
554	20250205	100400	212817085	1915	1915	1915	1915	1
555	20250205	100300	212815170	1915	1915	1915	1915	0
556	20250205	100200	212815170	1915	1908	1915	1908	5
557	20250205	100100	212805612	1907	1914	1914	1907	350
558	20250205	100000	212137872	1915	1913	1915	1913	12
559	20250205	095900	212114914	1912	1912	1912	1912	0
560	20250205	095800	212114914	1912	1911	1912	1911	27
561	20250205	095700	212063316	1911	1911	1911	1911	1579
562	20250205	095600	209045847	1912	1911	1912	1908	2109
563	20250205	095500	205019637	1913	1913	1913	1913	10
564	20250205	095400	205000507	1911	1915	1915	1911	172
565	20250205	095300	204671695	1911	1911	1911	1911	83
566	20250205	095200	204513082	1915	1915	1915	1910	6071
567	20250205	095100	192903727	1915	1915	1915	1915	1
568	20250205	095000	192901812	1919	1919	1919	1919	10
569	20250205	094900	192882622	1919	1919	1919	1919	3
570	20250205	094800	192876865	1918	1914	1918	1914	83
571	20250205	094700	192717749	1915	1915	1915	1915	3596
572	20250205	094600	185831409	1914	1914	1914	1914	110
573	20250205	094500	185620869	1915	1915	1915	1915	18
574	20250205	094400	185586399	1912	1912	1915	1912	210
575	20250205	094300	185184840	1912	1915	1915	1912	3
576	20250205	094200	185179098	1915	1915	1915	1912	50
577	20250205	094100	185083432	1915	1912	1915	1911	1011
578	20250205	094000	183151114	1912	1912	1912	1912	0
579	20250205	093900	183151114	1912	1912	1912	1911	382
580	20250205	093800	182421086	1912	1912	1912	1912	1074
581	20250205	093700	180367598	1915	1912	1915	1912	190
582	20250205	093600	180004078	1912	1912	1912	1912	200
583	20250205	093500	179621678	1911	1912	1912	1911	144
584	20250205	093400	179346480	1915	1911	1915	1911	260
585	20250205	093300	178849380	1910	1910	1911	1910	511
586	20250205	093200	177873359	1911	1912	1912	1911	1653
587	20250205	093100	174714466	1915	1917	1917	1912	4851
588	20250205	093000	165430384	1918	1917	1918	1917	2
589	20250205	092900	165426549	1915	1920	1920	1915	1353
590	20250205	092800	162834904	1920	1917	1920	1917	374
591	20250205	092700	162116854	1921	1919	1921	1919	1313
592	20250205	092600	159595885	1919	1918	1919	1918	161
593	20250205	092500	159286928	1915	1919	1919	1915	109
594	20250205	092400	159078021	1919	1919	1919	1919	58
595	20250205	092300	158966719	1919	1919	1919	1919	503
596	20250205	092200	158001462	1918	1918	1918	1918	10
597	20250205	092100	157982282	1918	1914	1920	1914	1048
598	20250205	092000	155975244	1921	1921	1921	1921	30
599	20250205	091900	155917614	1921	1913	1921	1910	1895
600	20250205	091800	152295308	1913	1923	1923	1913	10332
601	20250205	091700	132485677	1923	1923	1923	1922	3814
602	20250205	091600	125151365	1922	1922	1922	1922	536
603	20250205	091500	124121173	1919	1921	1921	1919	3240
604	20250205	091400	117898286	1921	1922	1922	1921	457
605	20250205	091300	117020132	1923	1924	1924	1921	4635
606	20250205	091200	108108256	1924	1924	1925	1924	1585
607	20250205	091100	105057625	1924	1925	1925	1924	758
608	20250205	091000	103598744	1924	1921	1924	1921	9947
609	20250205	090900	84478841	1921	1915	1921	1911	9955
610	20250205	090800	65380827	1911	1910	1916	1910	3900
611	20250205	090700	57930995	1913	1913	1913	1909	2673
612	20250205	090600	52822708	1917	1916	1917	1916	524
613	20250205	090500	51818201	1916	1907	1916	1907	2294
614	20250205	090400	47428121	1914	1914	1914	1914	340
615	20250205	090300	46777361	1914	1915	1915	1914	250
616	20250205	090200	46298619	1916	1916	1916	1916	1251
617	20250205	090100	43901703	1916	1905	1925	1905	15707
618	20250205	090000	13835167	1904	1890	1904	1885	7292