KissMeData/033230/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	191600	658590575	1931	1931	1931	1931	3054
3	20250206	191500	658590575	1931	1931	1931	1931	0
4	20250206	191400	658590575	1931	1931	1931	1931	0
5	20250206	191300	658590575	1931	1931	1931	1931	0
6	20250206	191200	658590575	1931	1931	1931	1931	0
7	20250206	191100	658590575	1931	1931	1931	1931	0
8	20250206	191000	658590575	1931	1931	1931	1931	0
9	20250206	190900	658590575	1931	1931	1931	1931	0
10	20250206	190800	658590575	1931	1931	1931	1931	0
11	20250206	190700	658590575	1931	1931	1931	1931	0
12	20250206	190600	658590575	1931	1931	1931	1931	0
13	20250206	190500	658590575	1931	1931	1931	1931	0
14	20250206	190400	658590575	1931	1931	1931	1931	0
15	20250206	190300	658590575	1931	1931	1931	1931	0
16	20250206	190200	658590575	1931	1931	1931	1931	0
17	20250206	190100	658590575	1931	1931	1931	1931	0
18	20250206	190000	658590575	1931	1931	1931	1931	0
19	20250206	185900	658590575	1931	1931	1931	1931	0
20	20250206	185800	658590575	1931	1931	1931	1931	0
21	20250206	185700	658590575	1931	1931	1931	1931	0
22	20250206	185600	658590575	1931	1931	1931	1931	0
23	20250206	185500	658590575	1931	1931	1931	1931	0
24	20250206	185400	658590575	1931	1931	1931	1931	0
25	20250206	185300	658590575	1931	1931	1931	1931	0
26	20250206	185200	658590575	1931	1931	1931	1931	0
27	20250206	185100	658590575	1931	1931	1931	1931	0
28	20250206	185000	658590575	1931	1931	1931	1931	0
29	20250206	184900	658590575	1931	1931	1931	1931	0
30	20250206	184800	658590575	1931	1931	1931	1931	0
31	20250206	184700	658590575	1931	1931	1931	1931	0
32	20250206	184600	658590575	1931	1931	1931	1931	3054
33	20250206	184500	658590575	1931	1931	1931	1931	0
34	20250206	184400	658590575	1931	1931	1931	1931	0
35	20250206	184300	658590575	1931	1931	1931	1931	0
36	20250206	184200	658590575	1931	1931	1931	1931	0
37	20250206	184100	658590575	1931	1931	1931	1931	0
38	20250206	184000	658590575	1931	1931	1931	1931	0
39	20250206	183900	658590575	1931	1931	1931	1931	0
40	20250206	183800	658590575	1931	1931	1931	1931	0
41	20250206	183700	658590575	1931	1931	1931	1931	0
42	20250206	183600	658590575	1931	1931	1931	1931	0
43	20250206	183500	658590575	1931	1931	1931	1931	0
44	20250206	183400	658590575	1931	1931	1931	1931	0
45	20250206	183300	658590575	1931	1931	1931	1931	0
46	20250206	183200	658590575	1931	1931	1931	1931	0
47	20250206	183100	658590575	1931	1931	1931	1931	0
48	20250206	183000	658590575	1931	1931	1931	1931	0
49	20250206	182900	658590575	1931	1931	1931	1931	0
50	20250206	182800	658590575	1931	1931	1931	1931	0
51	20250206	182700	658590575	1931	1931	1931	1931	0
52	20250206	182600	658590575	1931	1931	1931	1931	0
53	20250206	182500	658590575	1931	1931	1931	1931	0
54	20250206	182400	658590575	1931	1931	1931	1931	0
55	20250206	182300	658590575	1931	1931	1931	1931	0
56	20250206	182200	658590575	1931	1931	1931	1931	0
57	20250206	182100	658590575	1931	1931	1931	1931	0
58	20250206	182000	658590575	1931	1931	1931	1931	0
59	20250206	181900	658590575	1931	1931	1931	1931	0
60	20250206	181800	658590575	1931	1931	1931	1931	0
61	20250206	181700	658590575	1931	1931	1931	1931	0
62	20250206	181600	658590575	1931	1931	1931	1931	3054
63	20250206	181500	658590575	1931	1931	1931	1931	0
64	20250206	181400	658590575	1931	1931	1931	1931	0
65	20250206	181300	658590575	1931	1931	1931	1931	0
66	20250206	181200	658590575	1931	1931	1931	1931	0
67	20250206	181100	658590575	1931	1931	1931	1931	0
68	20250206	181000	658590575	1931	1931	1931	1931	0
69	20250206	180900	658590575	1931	1931	1931	1931	0
70	20250206	180800	658590575	1931	1931	1931	1931	0
71	20250206	180700	658590575	1931	1931	1931	1931	0
72	20250206	180600	658590575	1931	1931	1931	1931	0
73	20250206	180500	658590575	1931	1931	1931	1931	0
74	20250206	180400	658590575	1931	1931	1931	1931	0
75	20250206	180300	658590575	1931	1931	1931	1931	0
76	20250206	180200	658590575	1931	1931	1931	1931	0
77	20250206	180100	658590575	1931	1931	1931	1931	0
78	20250206	180000	658590575	1931	1931	1931	1931	0
79	20250206	175900	658590575	1931	1931	1931	1931	0
80	20250206	175800	658590575	1931	1931	1931	1931	0
81	20250206	175700	658590575	1931	1931	1931	1931	0
82	20250206	175600	658590575	1931	1931	1931	1931	0
83	20250206	175500	658590575	1931	1931	1931	1931	0
84	20250206	175400	658590575	1931	1931	1931	1931	0
85	20250206	175300	658590575	1931	1931	1931	1931	0
86	20250206	175200	658590575	1931	1931	1931	1931	0
87	20250206	175100	658590575	1931	1931	1931	1931	0
88	20250206	175000	658590575	1931	1931	1931	1931	0
89	20250206	174900	658590575	1931	1931	1931	1931	0
90	20250206	174800	658590575	1931	1931	1931	1931	0
91	20250206	174700	658590575	1931	1931	1931	1931	0
92	20250206	174600	658590575	1931	1931	1931	1931	3054
93	20250206	174500	658590575	1931	1931	1931	1931	0
94	20250206	174400	658590575	1931	1931	1931	1931	0
95	20250206	174300	658590575	1931	1931	1931	1931	0
96	20250206	174200	658590575	1931	1931	1931	1931	0
97	20250206	174100	658590575	1931	1931	1931	1931	0
98	20250206	174000	658590575	1931	1931	1931	1931	0
99	20250206	173900	658590575	1931	1931	1931	1931	0
100	20250206	173800	658590575	1931	1931	1931	1931	0
101	20250206	173700	658590575	1931	1931	1931	1931	0
102	20250206	173600	658590575	1931	1931	1931	1931	0
103	20250206	173500	658590575	1931	1931	1931	1931	0
104	20250206	173400	658590575	1931	1931	1931	1931	0
105	20250206	173300	658590575	1931	1931	1931	1931	0
106	20250206	173200	658590575	1931	1931	1931	1931	0
107	20250206	173100	658590575	1931	1931	1931	1931	0
108	20250206	173000	658590575	1931	1931	1931	1931	0
109	20250206	172900	658590575	1931	1931	1931	1931	0
110	20250206	172800	658590575	1931	1931	1931	1931	0
111	20250206	172700	658590575	1931	1931	1931	1931	0
112	20250206	172600	658590575	1931	1931	1931	1931	0
113	20250206	172500	658590575	1931	1931	1931	1931	0
114	20250206	172400	658590575	1931	1931	1931	1931	0
115	20250206	172300	658590575	1931	1931	1931	1931	0
116	20250206	172200	658590575	1931	1931	1931	1931	0
117	20250206	172100	658590575	1931	1931	1931	1931	0
118	20250206	172000	658590575	1931	1931	1931	1931	0
119	20250206	171900	658590575	1931	1931	1931	1931	0
120	20250206	171800	658590575	1931	1931	1931	1931	0
121	20250206	171700	658590575	1931	1931	1931	1931	0
122	20250206	171600	658590575	1931	1931	1931	1931	3054
123	20250206	171500	658590575	1931	1931	1931	1931	0
124	20250206	171400	658590575	1931	1931	1931	1931	0
125	20250206	171300	658590575	1931	1931	1931	1931	0
126	20250206	171200	658590575	1931	1931	1931	1931	0
127	20250206	171100	658590575	1931	1931	1931	1931	0
128	20250206	171000	658590575	1931	1931	1931	1931	0
129	20250206	170900	658590575	1931	1931	1931	1931	0
130	20250206	170800	658590575	1931	1931	1931	1931	0
131	20250206	170700	658590575	1931	1931	1931	1931	0
132	20250206	170600	658590575	1931	1931	1931	1931	0
133	20250206	170500	658590575	1931	1931	1931	1931	0
134	20250206	170400	658590575	1931	1931	1931	1931	0
135	20250206	170300	658590575	1931	1931	1931	1931	0
136	20250206	170200	658590575	1931	1931	1931	1931	0
137	20250206	170100	658590575	1931	1931	1931	1931	0
138	20250206	170000	658590575	1931	1931	1931	1931	0
139	20250206	165900	658590575	1931	1931	1931	1931	0
140	20250206	165800	658590575	1931	1931	1931	1931	0
141	20250206	165700	658590575	1931	1931	1931	1931	0
142	20250206	165600	658590575	1931	1931	1931	1931	0
143	20250206	165500	658590575	1931	1931	1931	1931	0
144	20250206	165400	658590575	1931	1931	1931	1931	0
145	20250206	165300	658590575	1931	1931	1931	1931	0
146	20250206	165200	658590575	1931	1931	1931	1931	0
147	20250206	165100	658590575	1931	1931	1931	1931	0
148	20250206	165000	658590575	1931	1931	1931	1931	0
149	20250206	164900	658590575	1931	1931	1931	1931	0
150	20250206	164800	658590575	1931	1931	1931	1931	0
151	20250206	164700	658590575	1931	1931	1931	1931	0
152	20250206	164600	658590575	1931	1931	1931	1931	3054
153	20250206	164500	658590575	1931	1931	1931	1931	0
154	20250206	164400	658590575	1931	1931	1931	1931	0
155	20250206	164300	658590575	1931	1931	1931	1931	0
156	20250206	164200	658590575	1931	1931	1931	1931	0
157	20250206	164100	658590575	1931	1931	1931	1931	0
158	20250206	164000	658590575	1931	1931	1931	1931	0
159	20250206	163900	658590575	1931	1931	1931	1931	0
160	20250206	163800	658590575	1931	1931	1931	1931	0
161	20250206	163700	658590575	1931	1931	1931	1931	0
162	20250206	163600	658590575	1931	1931	1931	1931	0
163	20250206	163500	658590575	1931	1931	1931	1931	0
164	20250206	163400	658590575	1931	1931	1931	1931	0
165	20250206	163300	658590575	1931	1931	1931	1931	0
166	20250206	163200	658590575	1931	1931	1931	1931	0
167	20250206	163100	658590575	1931	1931	1931	1931	0
168	20250206	163000	658590575	1931	1931	1931	1931	0
169	20250206	162900	658590575	1931	1931	1931	1931	0
170	20250206	162800	658590575	1931	1931	1931	1931	0
171	20250206	162700	658590575	1931	1931	1931	1931	0
172	20250206	162600	658590575	1931	1931	1931	1931	0
173	20250206	162500	658590575	1931	1931	1931	1931	0
174	20250206	162400	658590575	1931	1931	1931	1931	0
175	20250206	162300	658590575	1931	1931	1931	1931	0
176	20250206	162200	658590575	1931	1931	1931	1931	0
177	20250206	162100	658590575	1931	1931	1931	1931	0
178	20250206	162000	658590575	1931	1931	1931	1931	0
179	20250206	161900	658590575	1931	1931	1931	1931	0
180	20250206	161800	658590575	1931	1931	1931	1931	0
181	20250206	161700	658590575	1931	1931	1931	1931	0
182	20250206	161600	658590575	1931	1931	1931	1931	3054
183	20250206	161500	658590575	1931	1931	1931	1931	0
184	20250206	161400	658590575	1931	1931	1931	1931	0
185	20250206	161300	658590575	1931	1931	1931	1931	0
186	20250206	161200	658590575	1931	1931	1931	1931	0
187	20250206	161100	658590575	1931	1931	1931	1931	0
188	20250206	161000	658590575	1931	1931	1931	1931	0
189	20250206	160900	658590575	1931	1931	1931	1931	0
190	20250206	160800	658590575	1931	1931	1931	1931	0
191	20250206	160700	658590575	1931	1931	1931	1931	0
192	20250206	160600	658590575	1931	1931	1931	1931	0
193	20250206	160500	658590575	1931	1931	1931	1931	0
194	20250206	160400	658590575	1931	1931	1931	1931	0
195	20250206	160300	658590575	1931	1931	1931	1931	0
196	20250206	160200	658590575	1931	1931	1931	1931	0
197	20250206	160100	658590575	1931	1931	1931	1931	0
198	20250206	160000	658590575	1931	1931	1931	1931	0
199	20250206	155900	658590575	1931	1931	1931	1931	0
200	20250206	155800	658590575	1931	1931	1931	1931	0
201	20250206	155700	658590575	1931	1931	1931	1931	0
202	20250206	155600	658590575	1931	1931	1931	1931	0
203	20250206	155500	658590575	1931	1931	1931	1931	0
204	20250206	155400	658590575	1931	1931	1931	1931	0
205	20250206	155300	658590575	1931	1931	1931	1931	0
206	20250206	155200	658590575	1931	1931	1931	1931	0
207	20250206	155100	658590575	1931	1931	1931	1931	0
208	20250206	155000	658590575	1931	1931	1931	1931	0
209	20250206	154900	658590575	1931	1931	1931	1931	0
210	20250206	154800	658590575	1931	1931	1931	1931	0
211	20250206	154700	658590575	1931	1931	1931	1931	0
212	20250206	154600	658590575	1931	1931	1931	1931	3054
213	20250206	154500	658590575	1931	1931	1931	1931	0
214	20250206	154400	658590575	1931	1931	1931	1931	0
215	20250206	154300	658590575	1931	1931	1931	1931	0
216	20250206	154200	658590575	1931	1931	1931	1931	0
217	20250206	154100	658590575	1931	1931	1931	1931	0
218	20250206	154000	658590575	1931	1931	1931	1931	0
219	20250206	153900	658590575	1931	1931	1931	1931	0
220	20250206	153800	658590575	1931	1931	1931	1931	0
221	20250206	153700	658590575	1931	1931	1931	1931	0
222	20250206	153600	658590575	1931	1931	1931	1931	0
223	20250206	153500	658590575	1931	1931	1931	1931	0
224	20250206	153400	658590575	1931	1931	1931	1931	0
225	20250206	153300	658590575	1931	1931	1931	1931	0
226	20250206	153200	658590575	1931	1931	1931	1931	0
227	20250206	153100	658590575	1931	1931	1931	1931	0
228	20250206	153000	658590575	1931	1931	1931	1931	3054
229	20250206	152900	652693301	1925	1925	1925	1925	0
230	20250206	152800	652693301	1925	1925	1925	1925	0
231	20250206	152700	652693301	1925	1925	1925	1925	0
232	20250206	152600	652693301	1925	1925	1925	1925	0
233	20250206	152500	652693301	1925	1925	1925	1925	0
234	20250206	152400	652693301	1925	1925	1925	1925	0
235	20250206	152300	652693301	1925	1925	1925	1925	0
236	20250206	152200	652693301	1925	1925	1925	1925	0
237	20250206	152100	652693301	1925	1925	1925	1925	0
238	20250206	152000	652693301	1925	1925	1925	1925	0
239	20250206	151900	652693301	1925	1929	1929	1923	2537
240	20250206	151800	647812874	1929	1930	1930	1929	2658
241	20250206	151700	642682937	1930	1931	1931	1930	723
242	20250206	151600	641287045	1930	1931	1931	1930	4167
243	20250206	151500	633242249	1933	1930	1933	1930	112
244	20250206	151400	633025983	1933	1930	1933	1930	1792
245	20250206	151300	629567420	1934	1931	1934	1930	2126
246	20250206	151200	625463271	1932	1932	1932	1932	585
247	20250206	151100	624333051	1934	1934	1934	1934	1
248	20250206	151000	624331117	1934	1934	1934	1934	0
249	20250206	150900	624331117	1934	1934	1934	1932	506
250	20250206	150800	623353521	1934	1934	1934	1933	998
251	20250206	150700	621424185	1934	1934	1935	1933	1065
252	20250206	150600	619364169	1934	1932	1934	1932	164
253	20250206	150500	619047313	1932	1932	1932	1932	0
254	20250206	150400	619047313	1932	1932	1932	1932	2
255	20250206	150300	619043449	1932	1932	1932	1932	8
256	20250206	150200	619027993	1932	1932	1932	1932	0
257	20250206	150100	619027993	1932	1932	1932	1932	0
258	20250206	150000	619027993	1932	1931	1932	1931	133
259	20250206	145900	618771137	1932	1932	1932	1932	5
260	20250206	145800	618761477	1932	1932	1932	1932	0
261	20250206	145700	618761477	1932	1931	1932	1931	1003
262	20250206	145600	616824681	1932	1932	1932	1932	1
263	20250206	145500	616822749	1932	1931	1932	1931	110
264	20250206	145400	616610331	1932	1932	1932	1932	4
265	20250206	145300	616602603	1932	1931	1932	1931	309
266	20250206	145200	616005923	1932	1932	1932	1932	7
267	20250206	145100	615992399	1932	1930	1932	1930	1817
268	20250206	145000	612485583	1930	1930	1930	1930	100
269	20250206	144900	612292583	1930	1930	1930	1930	0
270	20250206	144800	612292583	1930	1930	1930	1927	1817
271	20250206	144700	608788201	1930	1929	1930	1929	22
272	20250206	144600	608745762	1926	1927	1927	1926	2312
273	20250206	144500	604292172	1926	1927	1927	1926	532
274	20250206	144400	603267281	1927	1928	1928	1927	1102
275	20250206	144300	601142629	1928	1929	1929	1928	170
276	20250206	144200	600814700	1930	1930	1930	1927	5
277	20250206	144100	600805059	1929	1930	1930	1929	6
278	20250206	144000	600793480	1923	1927	1930	1923	2655
279	20250206	143900	595684586	1930	1930	1930	1928	52
280	20250206	143800	595584326	1928	1929	1930	1926	503
281	20250206	143700	594615225	1930	1930	1930	1930	0
282	20250206	143600	594615225	1930	1930	1930	1930	111
283	20250206	143500	594400995	1932	1929	1932	1929	328
284	20250206	143400	593767954	1932	1930	1932	1930	43
285	20250206	143300	593684943	1925	1925	1925	1925	764
286	20250206	143200	592214243	1925	1926	1930	1925	3149
287	20250206	143100	586151928	1926	1928	1928	1926	500
288	20250206	143000	585188921	1930	1930	1930	1930	5
289	20250206	142900	585179271	1930	1926	1930	1926	1865
290	20250206	142800	581586669	1931	1931	1931	1931	0
291	20250206	142700	581586669	1931	1927	1931	1926	1363
292	20250206	142600	578960174	1927	1927	1927	1927	70
293	20250206	142500	578825284	1927	1927	1927	1927	423
294	20250206	142400	578010163	1928	1928	1928	1928	830
295	20250206	142300	576409923	1928	1928	1928	1928	0
296	20250206	142200	576409923	1928	1928	1928	1928	5
297	20250206	142100	576400283	1927	1927	1928	1927	529
298	20250206	142000	575380896	1928	1928	1928	1928	20
299	20250206	141900	575342336	1927	1927	1927	1927	41
300	20250206	141800	575263329	1927	1927	1927	1926	116
301	20250206	141700	575039802	1927	1928	1928	1927	1048
302	20250206	141600	573019297	1929	1932	1932	1929	3609
303	20250206	141500	566051856	1933	1934	1935	1933	66
304	20250206	141400	565924217	1934	1934	1934	1934	305
305	20250206	141300	565334347	1935	1935	1935	1935	1
306	20250206	141200	565332412	1935	1934	1935	1934	1009
307	20250206	141100	563379998	1935	1935	1935	1935	0
308	20250206	141000	563379998	1935	1935	1935	1935	0
309	20250206	140900	563379998	1935	1935	1935	1935	2
310	20250206	140800	563376128	1935	1935	1935	1935	5
311	20250206	140700	563366453	1935	1935	1935	1935	0
312	20250206	140600	563366453	1935	1935	1935	1935	33
313	20250206	140500	563302598	1935	1935	1935	1935	1
314	20250206	140400	563300663	1932	1932	1932	1932	5
315	20250206	140300	563291003	1936	1936	1936	1936	0
316	20250206	140200	563291003	1936	1936	1936	1936	0
317	20250206	140100	563291003	1936	1934	1936	1932	818
318	20250206	140000	561709088	1934	1934	1934	1934	0
319	20250206	135900	561709088	1934	1934	1934	1934	0
320	20250206	135800	561709088	1934	1934	1935	1934	141
321	20250206	135700	561436295	1933	1933	1933	1933	20
322	20250206	135600	561397635	1934	1934	1934	1934	10
323	20250206	135500	561378295	1933	1933	1933	1933	133
324	20250206	135400	561121206	1934	1934	1934	1934	102
325	20250206	135300	560923938	1934	1934	1934	1934	4
326	20250206	135200	560916202	1935	1935	1935	1935	0
327	20250206	135100	560916202	1935	1935	1935	1935	1
328	20250206	135000	560914267	1935	1935	1935	1935	0
329	20250206	134900	560914267	1935	1935	1935	1935	0
330	20250206	134800	560914267	1935	1935	1936	1935	2633
331	20250206	134700	555819410	1935	1935	1935	1935	8
332	20250206	134600	555803930	1935	1935	1935	1935	0
333	20250206	134500	555803930	1935	1935	1935	1935	1
334	20250206	134400	555801995	1933	1932	1935	1932	544
335	20250206	134300	554750980	1932	1932	1932	1932	0
336	20250206	134200	554750980	1932	1935	1935	1932	881
337	20250206	134100	553048847	1934	1934	1934	1934	19
338	20250206	134000	553012101	1934	1934	1934	1934	0
339	20250206	133900	553012101	1934	1934	1934	1934	0
340	20250206	133800	553012101	1934	1934	1934	1934	0
341	20250206	133700	553012101	1934	1934	1934	1934	50
342	20250206	133600	552915401	1934	1935	1935	1934	386
343	20250206	133500	552168876	1936	1936	1936	1936	0
344	20250206	133400	552168876	1936	1936	1936	1936	0
345	20250206	133300	552168876	1936	1936	1936	1936	0
346	20250206	133200	552168876	1936	1936	1936	1936	57
347	20250206	133100	552058524	1936	1936	1936	1936	0
348	20250206	133000	552058524	1936	1935	1936	1935	301
349	20250206	132900	551476088	1936	1936	1936	1936	30
350	20250206	132800	551418008	1936	1935	1936	1935	335
351	20250206	132700	550769752	1935	1936	1936	1935	1448
352	20250206	132600	547966710	1936	1935	1936	1935	633
353	20250206	132500	546741336	1935	1933	1935	1933	1352
354	20250206	132400	544126963	1933	1933	1933	1933	50
355	20250206	132300	544030313	1934	1934	1934	1934	1
356	20250206	132200	544028379	1933	1933	1933	1933	11
357	20250206	132100	544007116	1934	1934	1934	1934	0
358	20250206	132000	544007116	1934	1934	1934	1934	278
359	20250206	131900	543469464	1935	1935	1935	1935	0
360	20250206	131800	543469464	1935	1935	1935	1935	2
361	20250206	131700	543465594	1935	1935	1935	1935	0
362	20250206	131600	543465594	1935	1935	1935	1935	0
363	20250206	131500	543465594	1935	1932	1935	1932	1314
364	20250206	131400	540926919	1932	1932	1932	1932	384
365	20250206	131300	540185031	1932	1932	1932	1932	10
366	20250206	131200	540165711	1932	1932	1932	1932	0
367	20250206	131100	540165711	1932	1932	1932	1932	2017
368	20250206	131000	536268867	1933	1933	1933	1933	536
369	20250206	130900	535232779	1935	1935	1935	1935	649
370	20250206	130800	533976964	1936	1936	1936	1936	19
371	20250206	130700	533940180	1936	1936	1936	1936	0
372	20250206	130600	533940180	1936	1936	1936	1936	100
373	20250206	130500	533746580	1936	1936	1936	1936	1547
374	20250206	130400	530751588	1936	1936	1936	1936	263
375	20250206	130300	530242420	1935	1935	1935	1935	1
376	20250206	130200	530240485	1935	1935	1935	1935	13
377	20250206	130100	530215330	1935	1935	1935	1935	1378
378	20250206	130000	527548900	1935	1936	1936	1935	106
379	20250206	125900	527343784	1935	1935	1935	1935	269
380	20250206	125800	526823269	1935	1935	1935	1935	0
381	20250206	125700	526823269	1935	1935	1935	1935	190
382	20250206	125600	526455619	1936	1936	1936	1936	0
383	20250206	125500	526455619	1936	1936	1936	1936	0
384	20250206	125400	526455619	1936	1936	1936	1936	0
385	20250206	125300	526455619	1936	1936	1936	1936	0
386	20250206	125200	526455619	1936	1936	1936	1936	0
387	20250206	125100	526455619	1936	1936	1936	1936	2
388	20250206	125000	526451747	1932	1932	1932	1932	0
389	20250206	124900	526451747	1932	1933	1933	1932	1158
390	20250206	124800	524213793	1933	1933	1933	1933	25
391	20250206	124700	524165468	1933	1934	1934	1933	1483
392	20250206	124600	521298807	1936	1936	1936	1936	0
393	20250206	124500	521298807	1936	1936	1936	1936	0
394	20250206	124400	521298807	1936	1936	1936	1935	120
395	20250206	124300	521066567	1936	1936	1936	1936	100
396	20250206	124200	520872967	1934	1934	1936	1934	1166
397	20250206	124100	518617587	1933	1933	1933	1933	0
398	20250206	124000	518617587	1933	1933	1933	1933	1
399	20250206	123900	518615654	1933	1933	1933	1933	927
400	20250206	123800	516823763	1932	1932	1932	1932	523
401	20250206	123700	515813327	1931	1931	1931	1931	0
402	20250206	123600	515813327	1931	1931	1931	1931	1641
403	20250206	123500	512644556	1931	1931	1931	1931	9
404	20250206	123400	512627177	1931	1931	1931	1931	1
405	20250206	123300	512625246	1931	1931	1931	1931	51
406	20250206	123200	512526765	1930	1930	1930	1930	0
407	20250206	123100	512526765	1930	1931	1931	1930	1008
408	20250206	123000	510581318	1931	1931	1931	1931	502
409	20250206	122900	509611956	1929	1929	1929	1929	0
410	20250206	122800	509611956	1929	1931	1931	1929	4
411	20250206	122700	509604236	1931	1931	1931	1931	4
412	20250206	122600	509596512	1928	1929	1929	1928	262
413	20250206	122500	509091179	1929	1929	1929	1929	123
414	20250206	122400	508853912	1929	1929	1929	1929	225
415	20250206	122300	508419887	1929	1929	1929	1929	0
416	20250206	122200	508419887	1929	1929	1929	1929	0
417	20250206	122100	508419887	1929	1930	1930	1929	217
418	20250206	122000	508001088	1930	1930	1930	1930	1
419	20250206	121900	507999158	1931	1932	1932	1931	16
420	20250206	121800	507968253	1933	1933	1933	1933	155
421	20250206	121700	507668638	1933	1933	1933	1933	1
422	20250206	121600	507666705	1933	1932	1933	1932	20
423	20250206	121500	507628061	1933	1933	1933	1932	3
424	20250206	121400	507622263	1930	1930	1930	1930	6
425	20250206	121300	507610683	1933	1933	1933	1933	0
426	20250206	121200	507610683	1933	1933	1933	1933	0
427	20250206	121100	507610683	1933	1933	1933	1933	0
428	20250206	121000	507610683	1933	1930	1933	1930	4
429	20250206	120900	507602954	1933	1933	1933	1933	2
430	20250206	120800	507599088	1930	1930	1933	1930	11
431	20250206	120700	507577855	1933	1933	1933	1933	0
432	20250206	120600	507577855	1933	1933	1933	1933	1
433	20250206	120500	507575922	1933	1933	1933	1933	0
434	20250206	120400	507575922	1933	1933	1933	1933	1
435	20250206	120300	507573989	1924	1933	1933	1924	161
436	20250206	120200	507264021	1925	1932	1932	1923	7227
437	20250206	120100	493329445	1933	1933	1933	1933	0
438	20250206	120000	493329445	1933	1933	1933	1933	0
439	20250206	115900	493329445	1933	1933	1933	1933	1
440	20250206	115800	493327512	1933	1933	1933	1933	0
441	20250206	115700	493327512	1933	1933	1933	1933	0
442	20250206	115600	493327512	1933	1933	1933	1933	62
443	20250206	115500	493207666	1932	1932	1932	1932	0
444	20250206	115400	493207666	1932	1932	1932	1932	10
445	20250206	115300	493188346	1933	1933	1933	1933	207
446	20250206	115200	492788215	1932	1932	1932	1932	2
447	20250206	115100	492784351	1935	1933	1935	1932	281
448	20250206	115000	492241186	1935	1935	1935	1935	1
449	20250206	114900	492239251	1935	1935	1935	1935	1
450	20250206	114800	492237316	1933	1933	1933	1933	1080
451	20250206	114700	490149676	1933	1933	1933	1933	1
452	20250206	114600	490147743	1933	1935	1935	1933	220
453	20250206	114500	489722117	1935	1935	1935	1935	36
454	20250206	114400	489652457	1935	1935	1935	1935	1
455	20250206	114300	489650522	1935	1935	1935	1935	61
456	20250206	114200	489532487	1935	1934	1935	1934	2
457	20250206	114100	489528618	1933	1934	1934	1933	40
458	20250206	114000	489451297	1935	1935	1935	1934	10
459	20250206	113900	489431951	1929	1929	1929	1929	0
460	20250206	113800	489431951	1929	1932	1932	1929	4337
461	20250206	113700	481060857	1934	1934	1934	1932	566
462	20250206	113600	479966739	1935	1935	1935	1933	2778
463	20250206	113500	474594206	1935	1939	1939	1935	1140
464	20250206	113400	472387431	1939	1939	1939	1939	210
465	20250206	113300	471980241	1939	1939	1939	1939	141
466	20250206	113200	471706842	1939	1938	1939	1938	21
467	20250206	113100	471666138	1939	1937	1939	1937	357
468	20250206	113000	470974627	1936	1936	1936	1936	0
469	20250206	112900	470974627	1936	1936	1936	1936	0
470	20250206	112800	470974627	1936	1936	1936	1936	840
471	20250206	112700	469348387	1936	1936	1936	1936	185
472	20250206	112600	468990227	1936	1936	1936	1936	373
473	20250206	112500	468268099	1936	1937	1937	1936	110
474	20250206	112400	468055116	1938	1938	1938	1938	1130
475	20250206	112300	465865176	1938	1939	1939	1938	2725
476	20250206	112200	460582055	1940	1940	1940	1940	50
477	20250206	112100	460485055	1940	1940	1940	1940	148
478	20250206	112000	460197935	1940	1940	1940	1940	0
479	20250206	111900	460197935	1940	1940	1940	1940	103
480	20250206	111800	459998115	1940	1940	1940	1940	8
481	20250206	111700	459982595	1940	1940	1940	1940	500
482	20250206	111600	459012595	1940	1940	1940	1940	534
483	20250206	111500	457976635	1940	1940	1940	1940	0
484	20250206	111400	457976635	1940	1942	1942	1940	3633
485	20250206	111300	450927591	1942	1942	1942	1942	10
486	20250206	111200	450908171	1947	1947	1947	1947	0
487	20250206	111100	450908171	1947	1942	1947	1942	151
488	20250206	111000	450614924	1941	1941	1941	1941	132
489	20250206	110900	450358712	1947	1947	1947	1947	35
490	20250206	110800	450290567	1947	1941	1947	1941	156
491	20250206	110700	449987765	1941	1941	1941	1941	0
492	20250206	110600	449987765	1941	1941	1941	1941	0
493	20250206	110500	449987765	1941	1942	1942	1941	1102
494	20250206	110400	447848189	1942	1942	1942	1942	501
495	20250206	110300	446875247	1947	1947	1947	1947	26
496	20250206	110200	446824625	1947	1947	1947	1947	0
497	20250206	110100	446824625	1947	1947	1947	1947	0
498	20250206	110000	446824625	1947	1947	1947	1947	10
499	20250206	105900	446805155	1947	1947	1947	1947	100
500	20250206	105800	446610455	1947	1947	1947	1947	0
501	20250206	105700	446610455	1947	1947	1947	1947	1100
502	20250206	105600	444468755	1947	1947	1947	1947	1
503	20250206	105500	444466808	1947	1943	1947	1940	1342
504	20250206	105400	441859307	1941	1943	1943	1941	1994
505	20250206	105300	437987950	1947	1947	1947	1947	0
506	20250206	105200	437987950	1947	1947	1947	1947	0
507	20250206	105100	437987950	1947	1942	1947	1942	508
508	20250206	105000	437001409	1942	1942	1942	1942	0
509	20250206	104900	437001409	1942	1943	1943	1942	634
510	20250206	104800	435769627	1942	1942	1942	1942	0
511	20250206	104700	435769627	1942	1942	1942	1942	1
512	20250206	104600	435767685	1942	1942	1942	1942	915
513	20250206	104500	433990755	1947	1947	1947	1947	0
514	20250206	104400	433990755	1947	1947	1947	1947	0
515	20250206	104300	433990755	1947	1945	1947	1942	3732
516	20250206	104200	426739238	1946	1946	1946	1946	0
517	20250206	104100	426739238	1946	1951	1951	1946	4189
518	20250206	104000	418579739	1952	1952	1952	1952	0
519	20250206	103900	418579739	1952	1952	1952	1952	0
520	20250206	103800	418579739	1952	1952	1952	1952	4
521	20250206	103700	418571931	1949	1949	1949	1949	0
522	20250206	103600	418571931	1949	1952	1952	1949	1180
523	20250206	103500	416269111	1952	1952	1952	1950	71
524	20250206	103400	416130523	1950	1950	1950	1950	4
525	20250206	103300	416122723	1949	1949	1949	1949	31
526	20250206	103200	416062304	1946	1949	1949	1946	1081
527	20250206	103100	413956959	1950	1952	1952	1950	364
528	20250206	103000	413246645	1952	1952	1952	1952	106
529	20250206	102900	413039733	1951	1950	1951	1950	2355
530	20250206	102800	408447363	1950	1950	1950	1950	0
531	20250206	102700	408447363	1950	1950	1950	1950	12
532	20250206	102600	408423963	1950	1950	1950	1950	1
533	20250206	102500	408422013	1945	1945	1945	1945	226
534	20250206	102400	407982443	1950	1950	1950	1950	1
535	20250206	102300	407980493	1949	1949	1949	1949	520
536	20250206	102200	406967013	1948	1947	1948	1947	63
537	20250206	102100	406844290	1944	1944	1944	1944	152
538	20250206	102000	406548802	1944	1944	1944	1944	36
539	20250206	101900	406478818	1944	1945	1945	1944	1024
540	20250206	101800	404488051	1945	1945	1945	1945	505
541	20250206	101700	403505826	1945	1945	1945	1945	261
542	20250206	101600	402998181	1945	1945	1945	1945	254
543	20250206	101500	402504151	1945	1948	1948	1945	622
544	20250206	101400	401293625	1948	1946	1948	1946	243
545	20250206	101300	400820545	1946	1946	1946	1946	0
546	20250206	101200	400820545	1946	1946	1946	1946	386
547	20250206	101100	400069389	1946	1946	1946	1945	300
548	20250206	101000	399485818	1948	1951	1951	1947	7897
549	20250206	100900	384085773	1951	1952	1952	1951	864
550	20250206	100800	382399545	1953	1958	1958	1952	5865
551	20250206	100700	370937040	1958	1960	1960	1958	23
552	20250206	100600	370891993	1959	1960	1960	1959	5279
553	20250206	100500	360547674	1960	1959	1960	1959	1671
554	20250206	100400	357273156	1959	1959	1959	1959	2
555	20250206	100300	357269238	1959	1959	1959	1959	2627
556	20250206	100200	352122945	1959	1959	1959	1959	260
557	20250206	100100	351613605	1959	1959	1959	1959	2
558	20250206	100000	351609687	1954	1959	1959	1954	826
559	20250206	095900	349995178	1960	1960	1960	1960	0
560	20250206	095800	349995178	1960	1959	1960	1959	1651
561	20250206	095700	346760219	1959	1959	1959	1959	60
562	20250206	095600	346642679	1959	1957	1959	1957	973
563	20250206	095500	344736774	1956	1955	1956	1955	290
564	20250206	095400	344169625	1953	1954	1954	1953	100
565	20250206	095300	343974324	1952	1952	1952	1952	250
566	20250206	095200	343486324	1952	1952	1952	1952	140
567	20250206	095100	343213044	1952	1953	1953	1952	1560
568	20250206	095000	340167800	1952	1952	1952	1952	1614
569	20250206	094900	337017272	1956	1955	1956	1955	113
570	20250206	094800	336796353	1955	1955	1955	1955	599
571	20250206	094700	335625308	1955	1955	1955	1955	19
572	20250206	094600	335588163	1955	1955	1955	1955	1
573	20250206	094500	335586208	1955	1952	1955	1952	514
574	20250206	094400	334582448	1951	1955	1955	1951	1858
575	20250206	094300	330955618	1955	1952	1955	1952	187
576	20250206	094200	330590159	1951	1951	1952	1951	128
577	20250206	094100	330340376	1952	1952	1952	1950	1065
578	20250206	094000	328262153	1952	1961	1961	1952	11737
579	20250206	093900	305308918	1958	1961	1962	1958	6191
580	20250206	093800	293174394	1961	1956	1961	1956	5552
581	20250206	093700	282293189	1956	1958	1958	1956	1971
582	20250206	093600	278435313	1957	1954	1957	1954	2742
583	20250206	093500	273071258	1956	1954	1956	1953	2274
584	20250206	093400	268626217	1954	1954	1955	1954	720
585	20250206	093300	267219137	1955	1955	1955	1955	512
586	20250206	093200	266218177	1955	1954	1955	1954	5291
587	20250206	093100	255878171	1955	1955	1955	1955	4245
588	20250206	093000	247579196	1955	1954	1955	1954	900
589	20250206	092900	245820085	1955	1952	1955	1952	1808
590	20250206	092800	242288083	1952	1952	1952	1952	815
591	20250206	092700	240697203	1950	1950	1950	1950	500
592	20250206	092600	239722203	1950	1949	1950	1949	206
593	20250206	092500	239320559	1950	1950	1950	1950	233
594	20250206	092400	238866209	1950	1950	1950	1950	717
595	20250206	092300	237468059	1950	1950	1950	1950	75
596	20250206	092200	237321809	1950	1947	1950	1947	493
597	20250206	092100	236361560	1947	1949	1950	1947	3306
598	20250206	092000	229918161	1949	1949	1949	1949	700
599	20250206	091900	228553861	1949	1948	1949	1948	1689
600	20250206	091800	225262300	1949	1943	1949	1943	3054
601	20250206	091700	219320158	1949	1950	1950	1949	148
602	20250206	091600	219031568	1950	1940	1950	1940	3441
603	20250206	091500	212335242	1941	1946	1946	1941	7165
604	20250206	091400	198422357	1946	1944	1950	1944	2445
605	20250206	091300	193668355	1944	1942	1944	1942	2366
606	20250206	091200	189073565	1942	1959	1959	1939	12056
607	20250206	091100	165498880	1958	1963	1963	1958	5275
608	20250206	091000	155156583	1963	1966	1966	1963	1274
609	20250206	090900	152655343	1966	1965	1967	1964	10282
610	20250206	090800	132443566	1964	1955	1964	1955	12693
611	20250206	090700	107572240	1955	1951	1955	1951	5071
612	20250206	090600	97664568	1951	1953	1956	1951	5931
613	20250206	090500	86085063	1953	1948	1953	1948	5979
614	20250206	090400	74424086	1950	1952	1952	1950	4415
615	20250206	090300	65809421	1952	1945	1952	1945	14750
616	20250206	090200	37066163	1945	1946	1946	1941	1710
617	20250206	090100	33745507	1946	1939	1946	1939	3378
618	20250206	090000	27193309	1939	1943	1943	1938	14006