KissMeData/033230/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	191700	461177265	1913	1913	1913	1913	3369
3	20250211	191600	461177265	1913	1913	1913	1913	0
4	20250211	191500	461177265	1913	1913	1913	1913	0
5	20250211	191400	461177265	1913	1913	1913	1913	0
6	20250211	191300	461177265	1913	1913	1913	1913	0
7	20250211	191200	461177265	1913	1913	1913	1913	0
8	20250211	191100	461177265	1913	1913	1913	1913	0
9	20250211	191000	461177265	1913	1913	1913	1913	0
10	20250211	190900	461177265	1913	1913	1913	1913	0
11	20250211	190800	461177265	1913	1913	1913	1913	0
12	20250211	190700	461177265	1913	1913	1913	1913	0
13	20250211	190600	461177265	1913	1913	1913	1913	0
14	20250211	190500	461177265	1913	1913	1913	1913	0
15	20250211	190400	461177265	1913	1913	1913	1913	0
16	20250211	190300	461177265	1913	1913	1913	1913	0
17	20250211	190200	461177265	1913	1913	1913	1913	0
18	20250211	190100	461177265	1913	1913	1913	1913	0
19	20250211	190000	461177265	1913	1913	1913	1913	0
20	20250211	185900	461177265	1913	1913	1913	1913	0
21	20250211	185800	461177265	1913	1913	1913	1913	0
22	20250211	185700	461177265	1913	1913	1913	1913	0
23	20250211	185600	461177265	1913	1913	1913	1913	0
24	20250211	185500	461177265	1913	1913	1913	1913	0
25	20250211	185400	461177265	1913	1913	1913	1913	0
26	20250211	185300	461177265	1913	1913	1913	1913	0
27	20250211	185200	461177265	1913	1913	1913	1913	0
28	20250211	185100	461177265	1913	1913	1913	1913	0
29	20250211	185000	461177265	1913	1913	1913	1913	0
30	20250211	184900	461177265	1913	1913	1913	1913	0
31	20250211	184800	461177265	1913	1913	1913	1913	0
32	20250211	184700	461177265	1913	1913	1913	1913	3369
33	20250211	184600	461177265	1913	1913	1913	1913	0
34	20250211	184500	461177265	1913	1913	1913	1913	0
35	20250211	184400	461177265	1913	1913	1913	1913	0
36	20250211	184300	461177265	1913	1913	1913	1913	0
37	20250211	184200	461177265	1913	1913	1913	1913	0
38	20250211	184100	461177265	1913	1913	1913	1913	0
39	20250211	184000	461177265	1913	1913	1913	1913	0
40	20250211	183900	461177265	1913	1913	1913	1913	0
41	20250211	183800	461177265	1913	1913	1913	1913	0
42	20250211	183700	461177265	1913	1913	1913	1913	0
43	20250211	183600	461177265	1913	1913	1913	1913	0
44	20250211	183500	461177265	1913	1913	1913	1913	0
45	20250211	183400	461177265	1913	1913	1913	1913	0
46	20250211	183300	461177265	1913	1913	1913	1913	0
47	20250211	183200	461177265	1913	1913	1913	1913	0
48	20250211	183100	461177265	1913	1913	1913	1913	0
49	20250211	183000	461177265	1913	1913	1913	1913	0
50	20250211	182900	461177265	1913	1913	1913	1913	0
51	20250211	182800	461177265	1913	1913	1913	1913	0
52	20250211	182700	461177265	1913	1913	1913	1913	0
53	20250211	182600	461177265	1913	1913	1913	1913	0
54	20250211	182500	461177265	1913	1913	1913	1913	0
55	20250211	182400	461177265	1913	1913	1913	1913	0
56	20250211	182300	461177265	1913	1913	1913	1913	0
57	20250211	182200	461177265	1913	1913	1913	1913	0
58	20250211	182100	461177265	1913	1913	1913	1913	0
59	20250211	182000	461177265	1913	1913	1913	1913	0
60	20250211	181900	461177265	1913	1913	1913	1913	0
61	20250211	181800	461177265	1913	1913	1913	1913	0
62	20250211	181700	461177265	1913	1913	1913	1913	3369
63	20250211	181600	461177265	1913	1913	1913	1913	0
64	20250211	181500	461177265	1913	1913	1913	1913	0
65	20250211	181400	461177265	1913	1913	1913	1913	0
66	20250211	181300	461177265	1913	1913	1913	1913	0
67	20250211	181200	461177265	1913	1913	1913	1913	0
68	20250211	181100	461177265	1913	1913	1913	1913	0
69	20250211	181000	461177265	1913	1913	1913	1913	0
70	20250211	180900	461177265	1913	1913	1913	1913	0
71	20250211	180800	461177265	1913	1913	1913	1913	0
72	20250211	180700	461177265	1913	1913	1913	1913	0
73	20250211	180600	461177265	1913	1913	1913	1913	0
74	20250211	180500	461177265	1913	1913	1913	1913	0
75	20250211	180400	461177265	1913	1913	1913	1913	0
76	20250211	180300	461177265	1913	1913	1913	1913	0
77	20250211	180200	461177265	1913	1913	1913	1913	0
78	20250211	180100	461177265	1913	1913	1913	1913	0
79	20250211	180000	461177265	1913	1913	1913	1913	0
80	20250211	175900	461177265	1913	1913	1913	1913	0
81	20250211	175800	461177265	1913	1913	1913	1913	0
82	20250211	175700	461177265	1913	1913	1913	1913	0
83	20250211	175600	461177265	1913	1913	1913	1913	0
84	20250211	175500	461177265	1913	1913	1913	1913	0
85	20250211	175400	461177265	1913	1913	1913	1913	0
86	20250211	175300	461177265	1913	1913	1913	1913	0
87	20250211	175200	461177265	1913	1913	1913	1913	0
88	20250211	175100	461177265	1913	1913	1913	1913	0
89	20250211	175000	461177265	1913	1913	1913	1913	0
90	20250211	174900	461177265	1913	1913	1913	1913	0
91	20250211	174800	461177265	1913	1913	1913	1913	0
92	20250211	174700	461177265	1913	1913	1913	1913	3369
93	20250211	174600	461177265	1913	1913	1913	1913	0
94	20250211	174500	461177265	1913	1913	1913	1913	0
95	20250211	174400	461177265	1913	1913	1913	1913	0
96	20250211	174300	461177265	1913	1913	1913	1913	0
97	20250211	174200	461177265	1913	1913	1913	1913	0
98	20250211	174100	461177265	1913	1913	1913	1913	0
99	20250211	174000	461177265	1913	1913	1913	1913	0
100	20250211	173900	461177265	1913	1913	1913	1913	0
101	20250211	173800	461177265	1913	1913	1913	1913	0
102	20250211	173700	461177265	1913	1913	1913	1913	0
103	20250211	173600	461177265	1913	1913	1913	1913	0
104	20250211	173500	461177265	1913	1913	1913	1913	0
105	20250211	173400	461177265	1913	1913	1913	1913	0
106	20250211	173300	461177265	1913	1913	1913	1913	0
107	20250211	173200	461177265	1913	1913	1913	1913	0
108	20250211	173100	461177265	1913	1913	1913	1913	0
109	20250211	173000	461177265	1913	1913	1913	1913	0
110	20250211	172900	461177265	1913	1913	1913	1913	0
111	20250211	172800	461177265	1913	1913	1913	1913	0
112	20250211	172700	461177265	1913	1913	1913	1913	0
113	20250211	172600	461177265	1913	1913	1913	1913	0
114	20250211	172500	461177265	1913	1913	1913	1913	0
115	20250211	172400	461177265	1913	1913	1913	1913	0
116	20250211	172300	461177265	1913	1913	1913	1913	0
117	20250211	172200	461177265	1913	1913	1913	1913	0
118	20250211	172100	461177265	1913	1913	1913	1913	0
119	20250211	172000	461177265	1913	1913	1913	1913	0
120	20250211	171900	461177265	1913	1913	1913	1913	0
121	20250211	171800	461177265	1913	1913	1913	1913	0
122	20250211	171700	461177265	1913	1913	1913	1913	3369
123	20250211	171600	461177265	1913	1913	1913	1913	0
124	20250211	171500	461177265	1913	1913	1913	1913	0
125	20250211	171400	461177265	1913	1913	1913	1913	0
126	20250211	171300	461177265	1913	1913	1913	1913	0
127	20250211	171200	461177265	1913	1913	1913	1913	0
128	20250211	171100	461177265	1913	1913	1913	1913	0
129	20250211	171000	461177265	1913	1913	1913	1913	0
130	20250211	170900	461177265	1913	1913	1913	1913	0
131	20250211	170800	461177265	1913	1913	1913	1913	0
132	20250211	170700	461177265	1913	1913	1913	1913	0
133	20250211	170600	461177265	1913	1913	1913	1913	0
134	20250211	170500	461177265	1913	1913	1913	1913	0
135	20250211	170400	461177265	1913	1913	1913	1913	0
136	20250211	170300	461177265	1913	1913	1913	1913	0
137	20250211	170200	461177265	1913	1913	1913	1913	0
138	20250211	170100	461177265	1913	1913	1913	1913	0
139	20250211	170000	461177265	1913	1913	1913	1913	0
140	20250211	165900	461177265	1913	1913	1913	1913	0
141	20250211	165800	461177265	1913	1913	1913	1913	0
142	20250211	165700	461177265	1913	1913	1913	1913	0
143	20250211	165600	461177265	1913	1913	1913	1913	0
144	20250211	165500	461177265	1913	1913	1913	1913	0
145	20250211	165400	461177265	1913	1913	1913	1913	0
146	20250211	165300	461177265	1913	1913	1913	1913	0
147	20250211	165200	461177265	1913	1913	1913	1913	0
148	20250211	165100	461177265	1913	1913	1913	1913	0
149	20250211	165000	461177265	1913	1913	1913	1913	0
150	20250211	164900	461177265	1913	1913	1913	1913	0
151	20250211	164800	461177265	1913	1913	1913	1913	0
152	20250211	164700	461177265	1913	1913	1913	1913	3369
153	20250211	164600	461177265	1913	1913	1913	1913	0
154	20250211	164500	461177265	1913	1913	1913	1913	0
155	20250211	164400	461177265	1913	1913	1913	1913	0
156	20250211	164300	461177265	1913	1913	1913	1913	0
157	20250211	164200	461177265	1913	1913	1913	1913	0
158	20250211	164100	461177265	1913	1913	1913	1913	0
159	20250211	164000	461177265	1913	1913	1913	1913	0
160	20250211	163900	461177265	1913	1913	1913	1913	0
161	20250211	163800	461177265	1913	1913	1913	1913	0
162	20250211	163700	461177265	1913	1913	1913	1913	0
163	20250211	163600	461177265	1913	1913	1913	1913	0
164	20250211	163500	461177265	1913	1913	1913	1913	0
165	20250211	163400	461177265	1913	1913	1913	1913	0
166	20250211	163300	461177265	1913	1913	1913	1913	0
167	20250211	163200	461177265	1913	1913	1913	1913	0
168	20250211	163100	461177265	1913	1913	1913	1913	0
169	20250211	163000	461177265	1913	1913	1913	1913	0
170	20250211	162900	461177265	1913	1913	1913	1913	0
171	20250211	162800	461177265	1913	1913	1913	1913	0
172	20250211	162700	461177265	1913	1913	1913	1913	0
173	20250211	162600	461177265	1913	1913	1913	1913	0
174	20250211	162500	461177265	1913	1913	1913	1913	0
175	20250211	162400	461177265	1913	1913	1913	1913	0
176	20250211	162300	461177265	1913	1913	1913	1913	0
177	20250211	162200	461177265	1913	1913	1913	1913	0
178	20250211	162100	461177265	1913	1913	1913	1913	0
179	20250211	162000	461177265	1913	1913	1913	1913	0
180	20250211	161900	461177265	1913	1913	1913	1913	0
181	20250211	161800	461177265	1913	1913	1913	1913	0
182	20250211	161700	461177265	1913	1913	1913	1913	3369
183	20250211	161600	461177265	1913	1913	1913	1913	0
184	20250211	161500	461177265	1913	1913	1913	1913	0
185	20250211	161400	461177265	1913	1913	1913	1913	0
186	20250211	161300	461177265	1913	1913	1913	1913	0
187	20250211	161200	461177265	1913	1913	1913	1913	0
188	20250211	161100	461177265	1913	1913	1913	1913	0
189	20250211	161000	461177265	1913	1913	1913	1913	0
190	20250211	160900	461177265	1913	1913	1913	1913	0
191	20250211	160800	461177265	1913	1913	1913	1913	0
192	20250211	160700	461177265	1913	1913	1913	1913	0
193	20250211	160600	461177265	1913	1913	1913	1913	0
194	20250211	160500	461177265	1913	1913	1913	1913	0
195	20250211	160400	461177265	1913	1913	1913	1913	0
196	20250211	160300	461177265	1913	1913	1913	1913	0
197	20250211	160200	461177265	1913	1913	1913	1913	0
198	20250211	160100	461177265	1913	1913	1913	1913	0
199	20250211	160000	461177265	1913	1913	1913	1913	0
200	20250211	155900	461177265	1913	1913	1913	1913	0
201	20250211	155800	461177265	1913	1913	1913	1913	0
202	20250211	155700	461177265	1913	1913	1913	1913	0
203	20250211	155600	461177265	1913	1913	1913	1913	0
204	20250211	155500	461177265	1913	1913	1913	1913	0
205	20250211	155400	461177265	1913	1913	1913	1913	0
206	20250211	155300	461177265	1913	1913	1913	1913	0
207	20250211	155200	461177265	1913	1913	1913	1913	0
208	20250211	155100	461177265	1913	1913	1913	1913	0
209	20250211	155000	461177265	1913	1913	1913	1913	0
210	20250211	154900	461177265	1913	1913	1913	1913	0
211	20250211	154800	461177265	1913	1913	1913	1913	0
212	20250211	154700	461177265	1913	1913	1913	1913	3369
213	20250211	154600	461177265	1913	1913	1913	1913	0
214	20250211	154500	461177265	1913	1913	1913	1913	0
215	20250211	154400	461177265	1913	1913	1913	1913	0
216	20250211	154300	461177265	1913	1913	1913	1913	0
217	20250211	154200	461177265	1913	1913	1913	1913	0
218	20250211	154100	461177265	1913	1913	1913	1913	0
219	20250211	154000	461177265	1913	1913	1913	1913	0
220	20250211	153900	461177265	1913	1913	1913	1913	0
221	20250211	153800	461177265	1913	1913	1913	1913	0
222	20250211	153700	461177265	1913	1913	1913	1913	0
223	20250211	153600	461177265	1913	1913	1913	1913	0
224	20250211	153500	461177265	1913	1913	1913	1913	0
225	20250211	153400	461177265	1913	1913	1913	1913	0
226	20250211	153300	461177265	1913	1913	1913	1913	0
227	20250211	153200	461177265	1913	1913	1913	1913	0
228	20250211	153100	461177265	1913	1913	1913	1913	0
229	20250211	153000	461177265	1913	1913	1913	1913	3369
230	20250211	152900	454732368	1916	1916	1916	1916	0
231	20250211	152800	454732368	1916	1916	1916	1916	0
232	20250211	152700	454732368	1916	1916	1916	1916	0
233	20250211	152600	454732368	1916	1916	1916	1916	0
234	20250211	152500	454732368	1916	1916	1916	1916	0
235	20250211	152400	454732368	1916	1916	1916	1916	0
236	20250211	152300	454732368	1916	1916	1916	1916	0
237	20250211	152200	454732368	1916	1916	1916	1916	0
238	20250211	152100	454732368	1916	1916	1916	1916	0
239	20250211	152000	454732368	1916	1916	1916	1916	0
240	20250211	151900	454732368	1916	1916	1916	1914	3
241	20250211	151800	454726622	1913	1913	1913	1913	86
242	20250211	151700	454562104	1916	1916	1916	1913	51
243	20250211	151600	454464508	1916	1916	1916	1916	110
244	20250211	151500	454253748	1916	1915	1916	1914	302
245	20250211	151400	453675418	1916	1916	1916	1916	0
246	20250211	151300	453675418	1916	1916	1916	1916	10
247	20250211	151200	453656258	1916	1914	1916	1911	3607
248	20250211	151100	446760534	1914	1915	1917	1914	1216
249	20250211	151000	444432388	1915	1915	1915	1915	915
250	20250211	150900	442680163	1918	1918	1918	1918	1
251	20250211	150800	442678245	1918	1918	1918	1918	6
252	20250211	150700	442666737	1916	1916	1916	1916	587
253	20250211	150600	441542045	1916	1917	1920	1916	1474
254	20250211	150500	438717855	1916	1917	1917	1916	33172
255	20250211	150400	375157777	1918	1918	1918	1918	20
256	20250211	150300	375119417	1918	1918	1918	1918	3
257	20250211	150200	375113663	1917	1917	1917	1917	1441
258	20250211	150100	372351266	1918	1920	1920	1918	212
259	20250211	150000	371944629	1920	1920	1920	1920	7
260	20250211	145900	371931189	1920	1920	1920	1920	12
261	20250211	145800	371908149	1920	1920	1920	1920	3
262	20250211	145700	371902389	1920	1919	1920	1918	442
263	20250211	145600	371054576	1918	1919	1919	1918	19
264	20250211	145500	371018125	1919	1919	1919	1919	1013
265	20250211	145400	369074178	1920	1920	1920	1920	16
266	20250211	145300	369043458	1920	1923	1923	1920	4477
267	20250211	145200	360444235	1923	1923	1923	1923	136
268	20250211	145100	360182707	1921	1921	1921	1921	1000
269	20250211	145000	358261707	1924	1924	1924	1924	0
270	20250211	144900	358261707	1924	1924	1924	1924	0
271	20250211	144800	358261707	1924	1924	1924	1924	183
272	20250211	144700	357909615	1924	1924	1924	1924	0
273	20250211	144600	357909615	1924	1922	1924	1922	77
274	20250211	144500	357761545	1922	1922	1922	1922	131
275	20250211	144400	357509763	1922	1922	1922	1922	4363
276	20250211	144300	349124077	1922	1923	1923	1922	1959
277	20250211	144200	345358138	1924	1924	1924	1923	660
278	20250211	144100	344088669	1924	1924	1924	1924	0
279	20250211	144000	344088669	1924	1924	1924	1924	0
280	20250211	143900	344088669	1924	1924	1924	1924	6
281	20250211	143800	344077125	1923	1925	1925	1923	1873
282	20250211	143700	340475028	1923	1923	1923	1923	480
283	20250211	143600	339551988	1925	1925	1925	1925	177
284	20250211	143500	339211263	1923	1924	1924	1923	1831
285	20250211	143400	335690249	1923	1923	1923	1923	295
286	20250211	143300	335122964	1924	1924	1924	1924	1004
287	20250211	143200	333191268	1925	1925	1925	1925	83
288	20250211	143100	333031493	1925	1924	1925	1924	5
289	20250211	143000	333021870	1924	1925	1925	1924	1008
290	20250211	142900	331082298	1925	1925	1925	1925	58
291	20250211	142800	330970648	1925	1925	1925	1925	151
292	20250211	142700	330679973	1924	1924	1924	1924	0
293	20250211	142600	330679973	1924	1924	1924	1924	369
294	20250211	142500	329970017	1924	1924	1924	1924	0
295	20250211	142400	329970017	1924	1924	1924	1924	260
296	20250211	142300	329469777	1924	1924	1924	1924	183
297	20250211	142200	329117685	1924	1924	1924	1924	312
298	20250211	142100	328517397	1924	1924	1924	1924	0
299	20250211	142000	328517397	1924	1924	1924	1924	269
300	20250211	141900	327999841	1924	1924	1924	1924	0
301	20250211	141800	327999841	1924	1924	1924	1924	0
302	20250211	141700	327999841	1924	1924	1924	1924	0
303	20250211	141600	327999841	1924	1924	1924	1924	0
304	20250211	141500	327999841	1924	1924	1924	1924	444
305	20250211	141400	327145585	1924	1924	1924	1924	1071
306	20250211	141300	325084981	1924	1924	1924	1924	200
307	20250211	141200	324700181	1924	1924	1924	1924	0
308	20250211	141100	324700181	1924	1924	1924	1924	0
309	20250211	141000	324700181	1924	1924	1924	1924	0
310	20250211	140900	324700181	1924	1924	1924	1924	0
311	20250211	140800	324700181	1924	1924	1924	1924	250
312	20250211	140700	324219181	1924	1924	1924	1924	0
313	20250211	140600	324219181	1924	1924	1924	1924	482
314	20250211	140500	323291813	1924	1924	1924	1924	742
315	20250211	140400	321864205	1924	1924	1924	1924	0
316	20250211	140300	321864205	1924	1924	1924	1924	306
317	20250211	140200	321275461	1924	1924	1924	1924	702
318	20250211	140100	319924813	1923	1923	1923	1923	300
319	20250211	140000	319347913	1924	1924	1924	1924	0
320	20250211	135900	319347913	1924	1924	1924	1924	92
321	20250211	135800	319170905	1925	1925	1925	1925	0
322	20250211	135700	319170905	1925	1925	1925	1925	0
323	20250211	135600	319170905	1925	1925	1925	1925	0
324	20250211	135500	319170905	1925	1925	1925	1925	236
325	20250211	135400	318716605	1923	1925	1925	1923	8
326	20250211	135300	318701207	1925	1925	1925	1925	0
327	20250211	135200	318701207	1925	1925	1925	1925	7
328	20250211	135100	318687732	1923	1925	1925	1923	5
329	20250211	135000	318678109	1925	1925	1925	1925	5
330	20250211	134900	318668484	1925	1925	1925	1925	0
331	20250211	134800	318668484	1925	1924	1925	1924	66
332	20250211	134700	318541494	1924	1924	1924	1924	122
333	20250211	134600	318306766	1924	1924	1924	1923	73
334	20250211	134500	318166366	1924	1924	1924	1924	3
335	20250211	134400	318160594	1923	1923	1923	1923	400
336	20250211	134300	317391394	1924	1924	1924	1924	162
337	20250211	134200	317079706	1924	1924	1924	1924	0
338	20250211	134100	317079706	1924	1924	1924	1924	0
339	20250211	134000	317079706	1924	1924	1924	1924	125
340	20250211	133900	316839206	1924	1924	1924	1924	50
341	20250211	133800	316743006	1924	1924	1924	1924	346
342	20250211	133700	316077302	1925	1925	1925	1925	95
343	20250211	133600	315894427	1925	1925	1925	1925	22
344	20250211	133500	315852077	1925	1925	1925	1925	14
345	20250211	133400	315825127	1925	1925	1925	1925	24
346	20250211	133300	315778927	1925	1925	1925	1925	603
347	20250211	133200	314618152	1925	1925	1925	1925	0
348	20250211	133100	314618152	1925	1925	1925	1925	557
349	20250211	133000	313545927	1925	1923	1925	1923	55
350	20250211	132900	313440074	1924	1924	1924	1924	170
351	20250211	132800	313112994	1924	1924	1924	1924	0
352	20250211	132700	313112994	1924	1924	1924	1924	113
353	20250211	132600	312895582	1923	1923	1923	1923	0
354	20250211	132500	312895582	1923	1923	1923	1923	200
355	20250211	132400	312510982	1924	1924	1924	1924	0
356	20250211	132300	312510982	1924	1924	1924	1924	2619
357	20250211	132200	307472026	1924	1924	1924	1924	0
358	20250211	132100	307472026	1924	1923	1924	1922	312
359	20250211	132000	306872138	1923	1923	1923	1923	0
360	20250211	131900	306872138	1923	1923	1923	1923	20
361	20250211	131800	306833678	1923	1923	1923	1923	400
362	20250211	131700	306064478	1922	1923	1923	1922	593
363	20250211	131600	304924273	1924	1924	1924	1924	0
364	20250211	131500	304924273	1924	1924	1924	1924	0
365	20250211	131400	304924273	1924	1924	1924	1924	0
366	20250211	131300	304924273	1924	1924	1924	1924	0
367	20250211	131200	304924273	1924	1924	1924	1924	0
368	20250211	131100	304924273	1924	1924	1924	1924	0
369	20250211	131000	304924273	1924	1924	1924	1924	0
370	20250211	130900	304924273	1924	1924	1924	1924	5
371	20250211	130800	304914653	1924	1924	1924	1924	100
372	20250211	130700	304722253	1922	1922	1922	1922	0
373	20250211	130600	304722253	1922	1922	1922	1922	0
374	20250211	130500	304722253	1922	1922	1922	1922	0
375	20250211	130400	304722253	1922	1925	1925	1922	173
376	20250211	130300	304389738	1924	1924	1924	1924	200
377	20250211	130200	304004938	1922	1922	1922	1922	1
378	20250211	130100	304003016	1925	1924	1925	1924	189
379	20250211	130000	303639379	1924	1921	1924	1921	13
380	20250211	125900	303614370	1925	1925	1925	1925	0
381	20250211	125800	303614370	1925	1925	1925	1925	0
382	20250211	125700	303614370	1925	1924	1925	1924	201
383	20250211	125600	303227645	1921	1923	1923	1921	931
384	20250211	125500	301437729	1925	1925	1925	1925	0
385	20250211	125400	301437729	1925	1925	1925	1925	0
386	20250211	125300	301437729	1925	1925	1925	1925	1
387	20250211	125200	301435804	1923	1923	1923	1923	0
388	20250211	125100	301435804	1923	1923	1923	1923	0
389	20250211	125000	301435804	1923	1923	1923	1923	0
390	20250211	124900	301435804	1923	1923	1923	1923	300
391	20250211	124800	300858904	1923	1923	1923	1923	0
392	20250211	124700	300858904	1923	1923	1923	1923	266
393	20250211	124600	300347386	1926	1926	1926	1925	305
394	20250211	124500	299760256	1925	1925	1925	1925	300
395	20250211	124400	299182756	1925	1924	1925	1924	487
396	20250211	124300	298245618	1926	1926	1926	1926	0
397	20250211	124200	298245618	1926	1926	1926	1926	0
398	20250211	124100	298245618	1926	1926	1926	1926	8
399	20250211	124000	298230210	1926	1926	1926	1926	0
400	20250211	123900	298230210	1926	1926	1926	1926	0
401	20250211	123800	298230210	1926	1926	1926	1926	0
402	20250211	123700	298230210	1926	1926	1926	1926	0
403	20250211	123600	298230210	1926	1926	1926	1926	0
404	20250211	123500	298230210	1926	1926	1926	1926	0
405	20250211	123400	298230210	1926	1926	1926	1926	0
406	20250211	123300	298230210	1926	1926	1926	1926	133
407	20250211	123200	297974052	1926	1926	1926	1926	0
408	20250211	123100	297974052	1926	1926	1926	1926	0
409	20250211	123000	297974052	1926	1926	1926	1926	0
410	20250211	122900	297974052	1926	1926	1926	1926	0
411	20250211	122800	297974052	1926	1926	1926	1926	0
412	20250211	122700	297974052	1926	1926	1926	1926	1
413	20250211	122600	297972126	1922	1922	1922	1922	0
414	20250211	122500	297972126	1922	1922	1922	1922	437
415	20250211	122400	297132212	1926	1926	1926	1926	0
416	20250211	122300	297132212	1926	1926	1926	1926	2
417	20250211	122200	297128360	1922	1922	1922	1922	85
418	20250211	122100	296964990	1922	1922	1922	1922	0
419	20250211	122000	296964990	1922	1922	1922	1922	0
420	20250211	121900	296964990	1922	1922	1922	1922	149
421	20250211	121800	296678612	1925	1925	1925	1925	0
422	20250211	121700	296678612	1925	1925	1925	1925	1
423	20250211	121600	296676687	1925	1921	1925	1921	7
424	20250211	121500	296663231	1921	1921	1921	1921	14668
425	20250211	121400	268486003	1921	1921	1921	1921	1998
426	20250211	121300	264647845	1921	1922	1922	1921	2292
427	20250211	121200	260244912	1923	1924	1924	1923	24687
428	20250211	121100	212771810	1924	1925	1925	1924	666
429	20250211	121000	211490425	1927	1927	1927	1927	0
430	20250211	120900	211490425	1927	1927	1927	1927	0
431	20250211	120800	211490425	1927	1927	1927	1927	2
432	20250211	120700	211486571	1924	1924	1924	1924	0
433	20250211	120600	211486571	1924	1924	1924	1924	0
434	20250211	120500	211486571	1924	1924	1924	1924	19
435	20250211	120400	211450015	1928	1928	1928	1928	0
436	20250211	120300	211450015	1928	1928	1928	1928	0
437	20250211	120200	211450015	1928	1928	1928	1928	1000
438	20250211	120100	209522015	1928	1928	1928	1928	0
439	20250211	120000	209522015	1928	1928	1928	1928	3
440	20250211	115900	209516231	1928	1928	1928	1928	0
441	20250211	115800	209516231	1928	1928	1928	1928	300
442	20250211	115700	208937831	1928	1928	1928	1928	0
443	20250211	115600	208937831	1928	1928	1928	1928	28
444	20250211	115500	208883847	1928	1928	1928	1928	346
445	20250211	115400	208216759	1928	1928	1928	1928	0
446	20250211	115300	208216759	1928	1928	1928	1928	1
447	20250211	115200	208214831	1928	1928	1928	1928	500
448	20250211	115100	207250831	1928	1927	1928	1927	500
449	20250211	115000	206287011	1928	1928	1928	1928	0
450	20250211	114900	206287011	1928	1928	1928	1928	0
451	20250211	114800	206287011	1928	1928	1928	1928	0
452	20250211	114700	206287011	1928	1928	1928	1928	0
453	20250211	114600	206287011	1928	1928	1928	1928	0
454	20250211	114500	206287011	1928	1928	1928	1928	0
455	20250211	114400	206287011	1928	1928	1928	1928	1
456	20250211	114300	206285083	1928	1928	1928	1928	0
457	20250211	114200	206285083	1928	1928	1928	1928	1
458	20250211	114100	206283155	1928	1928	1928	1928	1
459	20250211	114000	206281227	1923	1923	1923	1923	0
460	20250211	113900	206281227	1923	1923	1923	1923	1
461	20250211	113800	206279304	1923	1923	1923	1923	108
462	20250211	113700	206071620	1923	1923	1923	1923	186
463	20250211	113600	205713942	1928	1923	1928	1923	5005
464	20250211	113500	196089302	1928	1928	1928	1928	0
465	20250211	113400	196089302	1928	1924	1928	1923	1244
466	20250211	113300	193692010	1924	1924	1924	1924	3000
467	20250211	113200	187920010	1924	1924	1924	1924	0
468	20250211	113100	187920010	1924	1924	1924	1924	2000
469	20250211	113000	184072010	1924	1924	1924	1924	0
470	20250211	112900	184072010	1924	1924	1924	1924	1000
471	20250211	112800	182148010	1924	1924	1924	1924	4000
472	20250211	112700	174452010	1928	1928	1928	1928	0
473	20250211	112600	174452010	1928	1928	1928	1928	0
474	20250211	112500	174452010	1928	1928	1928	1928	0
475	20250211	112400	174452010	1928	1928	1928	1928	0
476	20250211	112300	174452010	1928	1928	1928	1928	0
477	20250211	112200	174452010	1928	1924	1928	1924	7673
478	20250211	112100	159673969	1924	1924	1924	1924	873
479	20250211	112000	157994317	1923	1923	1923	1923	8
480	20250211	111900	157978933	1923	1923	1923	1923	0
481	20250211	111800	157978933	1923	1923	1923	1923	2
482	20250211	111700	157975087	1919	1919	1919	1919	520
483	20250211	111600	156977207	1920	1920	1920	1920	1
484	20250211	111500	156975287	1920	1921	1921	1920	800
485	20250211	111400	155439286	1920	1920	1920	1920	1
486	20250211	111300	155437366	1924	1924	1924	1924	0
487	20250211	111200	155437366	1924	1924	1924	1924	0
488	20250211	111100	155437366	1924	1924	1924	1924	0
489	20250211	111000	155437366	1924	1924	1924	1924	0
490	20250211	110900	155437366	1924	1924	1924	1924	0
491	20250211	110800	155437366	1924	1924	1924	1924	101
492	20250211	110700	155243042	1924	1924	1924	1924	0
493	20250211	110600	155243042	1924	1924	1924	1924	1
494	20250211	110500	155241118	1918	1919	1919	1918	797
495	20250211	110400	153712408	1920	1920	1920	1920	0
496	20250211	110300	153712408	1920	1920	1920	1920	382
497	20250211	110200	152978968	1921	1921	1921	1921	19
498	20250211	110100	152942469	1920	1920	1920	1920	0
499	20250211	110000	152942469	1920	1920	1920	1920	103
500	20250211	105900	152744709	1920	1921	1921	1920	110
501	20250211	105800	152533409	1920	1920	1920	1920	0
502	20250211	105700	152533409	1920	1920	1920	1920	59
503	20250211	105600	152420129	1924	1924	1924	1924	59
504	20250211	105500	152306613	1925	1925	1925	1925	0
505	20250211	105400	152306613	1925	1925	1925	1925	0
506	20250211	105300	152306613	1925	1925	1925	1925	0
507	20250211	105200	152306613	1925	1925	1925	1925	0
508	20250211	105100	152306613	1925	1925	1925	1925	0
509	20250211	105000	152306613	1925	1925	1925	1925	0
510	20250211	104900	152306613	1925	1917	1925	1917	78
511	20250211	104800	152157039	1917	1917	1917	1917	0
512	20250211	104700	152157039	1917	1925	1925	1917	38
513	20250211	104600	152083921	1925	1925	1925	1925	0
514	20250211	104500	152083921	1925	1925	1925	1925	1
515	20250211	104400	152081996	1917	1917	1917	1917	0
516	20250211	104300	152081996	1917	1917	1917	1917	1
517	20250211	104200	152080079	1916	1916	1916	1916	0
518	20250211	104100	152080079	1916	1916	1916	1916	250
519	20250211	104000	151601079	1917	1917	1917	1917	35
520	20250211	103900	151533984	1917	1918	1918	1917	1961
521	20250211	103800	147773782	1925	1925	1925	1919	511
522	20250211	103700	146793107	1925	1918	1925	1918	520
523	20250211	103600	145794186	1918	1918	1918	1918	18
524	20250211	103500	145759662	1918	1918	1918	1918	26
525	20250211	103400	145709794	1918	1918	1918	1918	8926
526	20250211	103300	128589726	1918	1918	1919	1918	8483
527	20250211	103200	112319331	1918	1925	1925	1918	201
528	20250211	103100	111933806	1925	1919	1925	1919	146
529	20250211	103000	111653620	1918	1918	1918	1918	1000
530	20250211	102900	109735620	1919	1919	1919	1918	1162
531	20250211	102800	107505904	1919	1919	1919	1919	500
532	20250211	102700	106546404	1919	1920	1920	1919	32
533	20250211	102600	106484995	1920	1920	1920	1920	1000
534	20250211	102500	104564995	1920	1920	1920	1920	1000
535	20250211	102400	102644995	1921	1921	1921	1921	1000
536	20250211	102300	100723995	1921	1921	1921	1921	1000
537	20250211	102200	98802995	1925	1924	1925	1924	2232
538	20250211	102100	94507627	1925	1925	1925	1925	50
539	20250211	102000	94411377	1921	1921	1921	1921	75
540	20250211	101900	94267302	1925	1925	1925	1925	1
541	20250211	101800	94265377	1920	1920	1920	1920	78
542	20250211	101700	94115617	1925	1926	1926	1925	500
543	20250211	101600	93152817	1926	1920	1926	1920	11
544	20250211	101500	93131637	1926	1926	1926	1926	3
545	20250211	101400	93125859	1926	1926	1926	1926	0
546	20250211	101300	93125859	1926	1926	1926	1926	0
547	20250211	101200	93125859	1926	1919	1926	1919	1244
548	20250211	101100	90737393	1920	1926	1926	1920	3546
549	20250211	101000	83927461	1922	1923	1926	1922	679
550	20250211	100900	82622141	1923	1923	1923	1923	20
551	20250211	100800	82583681	1926	1926	1926	1926	0
552	20250211	100700	82583681	1926	1926	1926	1926	0
553	20250211	100600	82583681	1926	1926	1926	1926	1
554	20250211	100500	82581755	1927	1927	1927	1927	0
555	20250211	100400	82581755	1927	1927	1927	1927	1
556	20250211	100300	82579828	1927	1927	1927	1927	0
557	20250211	100200	82579828	1927	1927	1927	1927	1
558	20250211	100100	82577901	1920	1920	1920	1920	0
559	20250211	100000	82577901	1920	1927	1927	1920	630
560	20250211	095900	81367601	1928	1928	1928	1928	0
561	20250211	095800	81367601	1928	1928	1928	1928	0
562	20250211	095700	81367601	1928	1927	1928	1927	501
563	20250211	095600	80402173	1927	1917	1927	1917	7
564	20250211	095500	80388714	1917	1927	1927	1917	263
565	20250211	095400	79884356	1928	1927	1928	1927	510
566	20250211	095300	78901329	1927	1920	1928	1919	1658
567	20250211	095200	75718406	1928	1927	1928	1920	10
568	20250211	095100	75699148	1928	1928	1928	1928	0
569	20250211	095000	75699148	1928	1928	1928	1928	19
570	20250211	094900	75662516	1928	1928	1928	1928	0
571	20250211	094800	75662516	1928	1928	1928	1928	11
572	20250211	094700	75641308	1927	1928	1928	1927	110
573	20250211	094600	75429328	1928	1928	1928	1928	200
574	20250211	094500	75043728	1928	1928	1928	1928	16
575	20250211	094400	75012880	1916	1928	1928	1916	752
576	20250211	094300	73570395	1928	1928	1928	1928	0
577	20250211	094200	73570395	1928	1928	1928	1928	78
578	20250211	094100	73420011	1919	1928	1928	1919	31
579	20250211	094000	73360513	1928	1928	1928	1928	200
580	20250211	093900	72974913	1929	1929	1929	1929	2
581	20250211	093800	72971055	1928	1928	1928	1928	500
582	20250211	093700	72007055	1916	1927	1927	1916	226
583	20250211	093600	71571564	1927	1927	1927	1927	1
584	20250211	093500	71569637	1915	1915	1915	1915	5
585	20250211	093400	71560062	1928	1928	1928	1928	0
586	20250211	093300	71560062	1928	1915	1928	1915	55
587	20250211	093200	71454036	1928	1918	1928	1912	3207
588	20250211	093100	65305847	1918	1917	1918	1917	447
589	20250211	093000	64448504	1918	1918	1918	1918	0
590	20250211	092900	64448504	1918	1912	1918	1912	1738
591	20250211	092800	61124957	1918	1912	1918	1912	4
592	20250211	092700	61117303	1911	1911	1912	1911	232
593	20250211	092600	60673851	1911	1912	1912	1911	555
594	20250211	092500	59612735	1918	1918	1918	1918	0
595	20250211	092400	59612735	1918	1918	1918	1918	3
596	20250211	092300	59606981	1910	1912	1912	1910	2748
597	20250211	092200	54356571	1918	1918	1918	1918	1
598	20250211	092100	54354653	1914	1919	1919	1914	2832
599	20250211	092000	48927897	1929	1922	1929	1920	2747
600	20250211	091900	43650754	1929	1929	1929	1929	118
601	20250211	091800	43423132	1921	1926	1926	1921	4428
602	20250211	091700	34907836	1925	1925	1925	1925	0
603	20250211	091600	34907836	1925	1925	1930	1925	821
604	20250211	091500	33327406	1928	1928	1928	1928	498
605	20250211	091400	32367262	1928	1923	1928	1923	1500
606	20250211	091300	29480156	1923	1925	1925	1923	969
607	20250211	091200	27615631	1924	1925	1925	1924	1600
608	20250211	091100	24535831	1929	1929	1929	1929	0
609	20250211	091000	24535831	1929	1929	1929	1929	1
610	20250211	090900	24533902	1929	1929	1929	1929	0
611	20250211	090800	24533902	1929	1929	1929	1927	363
612	20250211	090700	23833975	1930	1930	1931	1930	711
613	20250211	090600	22461679	1930	1930	1931	1930	683
614	20250211	090500	21143287	1930	1926	1932	1926	7743
615	20250211	090400	6221611	1927	1927	1927	1927	9
616	20250211	090300	6204268	1927	1927	1927	1927	0
617	20250211	090200	6204268	1927	1927	1927	1921	57
618	20250211	090100	6094759	1921	1926	1928	1921	1234
619	20250211	090000	3722970	1929	1929	1929	1929	1930