KissMeData/033230/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	191700	490041877	1924	1924	1924	1924	7142
3	20250217	191600	490041877	1924	1924	1924	1924	0
4	20250217	191500	490041877	1924	1924	1924	1924	0
5	20250217	191400	490041877	1924	1924	1924	1924	0
6	20250217	191300	490041877	1924	1924	1924	1924	0
7	20250217	191200	490041877	1924	1924	1924	1924	0
8	20250217	191100	490041877	1924	1924	1924	1924	0
9	20250217	191000	490041877	1924	1924	1924	1924	0
10	20250217	190900	490041877	1924	1924	1924	1924	0
11	20250217	190800	490041877	1924	1924	1924	1924	0
12	20250217	190700	490041877	1924	1924	1924	1924	0
13	20250217	190600	490041877	1924	1924	1924	1924	0
14	20250217	190500	490041877	1924	1924	1924	1924	0
15	20250217	190400	490041877	1924	1924	1924	1924	0
16	20250217	190300	490041877	1924	1924	1924	1924	0
17	20250217	190200	490041877	1924	1924	1924	1924	0
18	20250217	190100	490041877	1924	1924	1924	1924	0
19	20250217	190000	490041877	1924	1924	1924	1924	0
20	20250217	185900	490041877	1924	1924	1924	1924	0
21	20250217	185800	490041877	1924	1924	1924	1924	0
22	20250217	185700	490041877	1924	1924	1924	1924	0
23	20250217	185600	490041877	1924	1924	1924	1924	0
24	20250217	185500	490041877	1924	1924	1924	1924	0
25	20250217	185400	490041877	1924	1924	1924	1924	0
26	20250217	185300	490041877	1924	1924	1924	1924	0
27	20250217	185200	490041877	1924	1924	1924	1924	0
28	20250217	185100	490041877	1924	1924	1924	1924	0
29	20250217	185000	490041877	1924	1924	1924	1924	0
30	20250217	184900	490041877	1924	1924	1924	1924	0
31	20250217	184800	490041877	1924	1924	1924	1924	0
32	20250217	184700	490041877	1924	1924	1924	1924	7142
33	20250217	184600	490041877	1924	1924	1924	1924	0
34	20250217	184500	490041877	1924	1924	1924	1924	0
35	20250217	184400	490041877	1924	1924	1924	1924	0
36	20250217	184300	490041877	1924	1924	1924	1924	0
37	20250217	184200	490041877	1924	1924	1924	1924	0
38	20250217	184100	490041877	1924	1924	1924	1924	0
39	20250217	184000	490041877	1924	1924	1924	1924	0
40	20250217	183900	490041877	1924	1924	1924	1924	0
41	20250217	183800	490041877	1924	1924	1924	1924	0
42	20250217	183700	490041877	1924	1924	1924	1924	0
43	20250217	183600	490041877	1924	1924	1924	1924	0
44	20250217	183500	490041877	1924	1924	1924	1924	0
45	20250217	183400	490041877	1924	1924	1924	1924	0
46	20250217	183300	490041877	1924	1924	1924	1924	0
47	20250217	183200	490041877	1924	1924	1924	1924	0
48	20250217	183100	490041877	1924	1924	1924	1924	0
49	20250217	183000	490041877	1924	1924	1924	1924	0
50	20250217	182900	490041877	1924	1924	1924	1924	0
51	20250217	182800	490041877	1924	1924	1924	1924	0
52	20250217	182700	490041877	1924	1924	1924	1924	0
53	20250217	182600	490041877	1924	1924	1924	1924	0
54	20250217	182500	490041877	1924	1924	1924	1924	0
55	20250217	182400	490041877	1924	1924	1924	1924	0
56	20250217	182300	490041877	1924	1924	1924	1924	0
57	20250217	182200	490041877	1924	1924	1924	1924	0
58	20250217	182100	490041877	1924	1924	1924	1924	0
59	20250217	182000	490041877	1924	1924	1924	1924	0
60	20250217	181900	490041877	1924	1924	1924	1924	0
61	20250217	181800	490041877	1924	1924	1924	1924	0
62	20250217	181700	490041877	1924	1924	1924	1924	7142
63	20250217	181600	490041877	1924	1924	1924	1924	0
64	20250217	181500	490041877	1924	1924	1924	1924	0
65	20250217	181400	490041877	1924	1924	1924	1924	0
66	20250217	181300	490041877	1924	1924	1924	1924	0
67	20250217	181200	490041877	1924	1924	1924	1924	0
68	20250217	181100	490041877	1924	1924	1924	1924	0
69	20250217	181000	490041877	1924	1924	1924	1924	0
70	20250217	180900	490041877	1924	1924	1924	1924	0
71	20250217	180800	490041877	1924	1924	1924	1924	0
72	20250217	180700	490041877	1924	1924	1924	1924	0
73	20250217	180600	490041877	1924	1924	1924	1924	0
74	20250217	180500	490041877	1924	1924	1924	1924	0
75	20250217	180400	490041877	1924	1924	1924	1924	0
76	20250217	180300	490041877	1924	1924	1924	1924	0
77	20250217	180200	490041877	1924	1924	1924	1924	0
78	20250217	180100	490041877	1924	1924	1924	1924	0
79	20250217	180000	490041877	1924	1924	1924	1924	0
80	20250217	175900	490041877	1924	1924	1924	1924	0
81	20250217	175800	490041877	1924	1924	1924	1924	0
82	20250217	175700	490041877	1924	1924	1924	1924	0
83	20250217	175600	490041877	1924	1924	1924	1924	0
84	20250217	175500	490041877	1924	1924	1924	1924	0
85	20250217	175400	490041877	1924	1924	1924	1924	0
86	20250217	175300	490041877	1924	1924	1924	1924	0
87	20250217	175200	490041877	1924	1924	1924	1924	0
88	20250217	175100	490041877	1924	1924	1924	1924	0
89	20250217	175000	490041877	1924	1924	1924	1924	0
90	20250217	174900	490041877	1924	1924	1924	1924	0
91	20250217	174800	490041877	1924	1924	1924	1924	0
92	20250217	174700	490041877	1924	1924	1924	1924	7142
93	20250217	174600	490041877	1924	1924	1924	1924	0
94	20250217	174500	490041877	1924	1924	1924	1924	0
95	20250217	174400	490041877	1924	1924	1924	1924	0
96	20250217	174300	490041877	1924	1924	1924	1924	0
97	20250217	174200	490041877	1924	1924	1924	1924	0
98	20250217	174100	490041877	1924	1924	1924	1924	0
99	20250217	174000	490041877	1924	1924	1924	1924	0
100	20250217	173900	490041877	1924	1924	1924	1924	0
101	20250217	173800	490041877	1924	1924	1924	1924	0
102	20250217	173700	490041877	1924	1924	1924	1924	0
103	20250217	173600	490041877	1924	1924	1924	1924	0
104	20250217	173500	490041877	1924	1924	1924	1924	0
105	20250217	173400	490041877	1924	1924	1924	1924	0
106	20250217	173300	490041877	1924	1924	1924	1924	0
107	20250217	173200	490041877	1924	1924	1924	1924	0
108	20250217	173100	490041877	1924	1924	1924	1924	0
109	20250217	173000	490041877	1924	1924	1924	1924	0
110	20250217	172900	490041877	1924	1924	1924	1924	0
111	20250217	172800	490041877	1924	1924	1924	1924	0
112	20250217	172700	490041877	1924	1924	1924	1924	0
113	20250217	172600	490041877	1924	1924	1924	1924	0
114	20250217	172500	490041877	1924	1924	1924	1924	0
115	20250217	172400	490041877	1924	1924	1924	1924	0
116	20250217	172300	490041877	1924	1924	1924	1924	0
117	20250217	172200	490041877	1924	1924	1924	1924	0
118	20250217	172100	490041877	1924	1924	1924	1924	0
119	20250217	172000	490041877	1924	1924	1924	1924	0
120	20250217	171900	490041877	1924	1924	1924	1924	0
121	20250217	171800	490041877	1924	1924	1924	1924	0
122	20250217	171700	490041877	1924	1924	1924	1924	7142
123	20250217	171600	490041877	1924	1924	1924	1924	0
124	20250217	171500	490041877	1924	1924	1924	1924	0
125	20250217	171400	490041877	1924	1924	1924	1924	0
126	20250217	171300	490041877	1924	1924	1924	1924	0
127	20250217	171200	490041877	1924	1924	1924	1924	0
128	20250217	171100	490041877	1924	1924	1924	1924	0
129	20250217	171000	490041877	1924	1924	1924	1924	0
130	20250217	170900	490041877	1924	1924	1924	1924	0
131	20250217	170800	490041877	1924	1924	1924	1924	0
132	20250217	170700	490041877	1924	1924	1924	1924	0
133	20250217	170600	490041877	1924	1924	1924	1924	0
134	20250217	170500	490041877	1924	1924	1924	1924	0
135	20250217	170400	490041877	1924	1924	1924	1924	0
136	20250217	170300	490041877	1924	1924	1924	1924	0
137	20250217	170200	490041877	1924	1924	1924	1924	0
138	20250217	170100	490041877	1924	1924	1924	1924	0
139	20250217	170000	490041877	1924	1924	1924	1924	0
140	20250217	165900	490041877	1924	1924	1924	1924	0
141	20250217	165800	490041877	1924	1924	1924	1924	0
142	20250217	165700	490041877	1924	1924	1924	1924	0
143	20250217	165600	490041877	1924	1924	1924	1924	0
144	20250217	165500	490041877	1924	1924	1924	1924	0
145	20250217	165400	490041877	1924	1924	1924	1924	0
146	20250217	165300	490041877	1924	1924	1924	1924	0
147	20250217	165200	490041877	1924	1924	1924	1924	0
148	20250217	165100	490041877	1924	1924	1924	1924	0
149	20250217	165000	490041877	1924	1924	1924	1924	0
150	20250217	164900	490041877	1924	1924	1924	1924	0
151	20250217	164800	490041877	1924	1924	1924	1924	0
152	20250217	164700	490041877	1924	1924	1924	1924	7142
153	20250217	164600	490041877	1924	1924	1924	1924	0
154	20250217	164500	490041877	1924	1924	1924	1924	0
155	20250217	164400	490041877	1924	1924	1924	1924	0
156	20250217	164300	490041877	1924	1924	1924	1924	0
157	20250217	164200	490041877	1924	1924	1924	1924	0
158	20250217	164100	490041877	1924	1924	1924	1924	0
159	20250217	164000	490041877	1924	1924	1924	1924	0
160	20250217	163900	490041877	1924	1924	1924	1924	0
161	20250217	163800	490041877	1924	1924	1924	1924	0
162	20250217	163700	490041877	1924	1924	1924	1924	0
163	20250217	163600	490041877	1924	1924	1924	1924	0
164	20250217	163500	490041877	1924	1924	1924	1924	0
165	20250217	163400	490041877	1924	1924	1924	1924	0
166	20250217	163300	490041877	1924	1924	1924	1924	0
167	20250217	163200	490041877	1924	1924	1924	1924	0
168	20250217	163100	490041877	1924	1924	1924	1924	0
169	20250217	163000	490041877	1924	1924	1924	1924	0
170	20250217	162900	490041877	1924	1924	1924	1924	0
171	20250217	162800	490041877	1924	1924	1924	1924	0
172	20250217	162700	490041877	1924	1924	1924	1924	0
173	20250217	162600	490041877	1924	1924	1924	1924	0
174	20250217	162500	490041877	1924	1924	1924	1924	0
175	20250217	162400	490041877	1924	1924	1924	1924	0
176	20250217	162300	490041877	1924	1924	1924	1924	0
177	20250217	162200	490041877	1924	1924	1924	1924	0
178	20250217	162100	490041877	1924	1924	1924	1924	0
179	20250217	162000	490041877	1924	1924	1924	1924	0
180	20250217	161900	490041877	1924	1924	1924	1924	0
181	20250217	161800	490041877	1924	1924	1924	1924	0
182	20250217	161700	490041877	1924	1924	1924	1924	7142
183	20250217	161600	490041877	1924	1924	1924	1924	0
184	20250217	161500	490041877	1924	1924	1924	1924	0
185	20250217	161400	490041877	1924	1924	1924	1924	0
186	20250217	161300	490041877	1924	1924	1924	1924	0
187	20250217	161200	490041877	1924	1924	1924	1924	0
188	20250217	161100	490041877	1924	1924	1924	1924	0
189	20250217	161000	490041877	1924	1924	1924	1924	0
190	20250217	160900	490041877	1924	1924	1924	1924	0
191	20250217	160800	490041877	1924	1924	1924	1924	0
192	20250217	160700	490041877	1924	1924	1924	1924	0
193	20250217	160600	490041877	1924	1924	1924	1924	0
194	20250217	160500	490041877	1924	1924	1924	1924	0
195	20250217	160400	490041877	1924	1924	1924	1924	0
196	20250217	160300	490041877	1924	1924	1924	1924	0
197	20250217	160200	490041877	1924	1924	1924	1924	0
198	20250217	160100	490041877	1924	1924	1924	1924	0
199	20250217	160000	490041877	1924	1924	1924	1924	0
200	20250217	155900	490041877	1924	1924	1924	1924	0
201	20250217	155800	490041877	1924	1924	1924	1924	0
202	20250217	155700	490041877	1924	1924	1924	1924	0
203	20250217	155600	490041877	1924	1924	1924	1924	0
204	20250217	155500	490041877	1924	1924	1924	1924	0
205	20250217	155400	490041877	1924	1924	1924	1924	0
206	20250217	155300	490041877	1924	1924	1924	1924	0
207	20250217	155200	490041877	1924	1924	1924	1924	0
208	20250217	155100	490041877	1924	1924	1924	1924	0
209	20250217	155000	490041877	1924	1924	1924	1924	0
210	20250217	154900	490041877	1924	1924	1924	1924	0
211	20250217	154800	490041877	1924	1924	1924	1924	0
212	20250217	154700	490041877	1924	1924	1924	1924	7142
213	20250217	154600	490041877	1924	1924	1924	1924	0
214	20250217	154500	490041877	1924	1924	1924	1924	0
215	20250217	154400	490041877	1924	1924	1924	1924	0
216	20250217	154300	490041877	1924	1924	1924	1924	0
217	20250217	154200	490041877	1924	1924	1924	1924	0
218	20250217	154100	490041877	1924	1924	1924	1924	0
219	20250217	154000	490041877	1924	1924	1924	1924	0
220	20250217	153900	490041877	1924	1924	1924	1924	0
221	20250217	153800	490041877	1924	1924	1924	1924	0
222	20250217	153700	490041877	1924	1924	1924	1924	0
223	20250217	153600	490041877	1924	1924	1924	1924	0
224	20250217	153500	490041877	1924	1924	1924	1924	0
225	20250217	153400	490041877	1924	1924	1924	1924	0
226	20250217	153300	490041877	1924	1924	1924	1924	0
227	20250217	153200	490041877	1924	1924	1924	1924	0
228	20250217	153100	490041877	1924	1924	1924	1924	0
229	20250217	153000	490041877	1924	1924	1924	1924	7142
230	20250217	152900	476300669	1923	1923	1923	1923	0
231	20250217	152800	476300669	1923	1923	1923	1923	0
232	20250217	152700	476300669	1923	1923	1923	1923	0
233	20250217	152600	476300669	1923	1923	1923	1923	0
234	20250217	152500	476300669	1923	1923	1923	1923	0
235	20250217	152400	476300669	1923	1923	1923	1923	0
236	20250217	152300	476300669	1923	1923	1923	1923	0
237	20250217	152200	476300669	1923	1923	1923	1923	0
238	20250217	152100	476300669	1923	1923	1923	1923	0
239	20250217	152000	476300669	1923	1923	1923	1923	0
240	20250217	151900	476300669	1923	1923	1923	1923	171
241	20250217	151800	475971836	1923	1925	1925	1923	1066
242	20250217	151700	473921187	1925	1924	1925	1924	582
243	20250217	151600	472801287	1925	1924	1925	1924	145
244	20250217	151500	472522277	1925	1926	1926	1924	1081
245	20250217	151400	470440877	1926	1924	1926	1924	1651
246	20250217	151300	467262851	1924	1925	1925	1924	1420
247	20250217	151200	464529751	1925	1925	1925	1925	0
248	20250217	151100	464529751	1925	1925	1925	1925	110
249	20250217	151000	464318001	1925	1924	1925	1924	570
250	20250217	150900	463220951	1924	1924	1924	1924	860
251	20250217	150800	461566311	1924	1924	1924	1924	446
252	20250217	150700	460708207	1924	1923	1924	1923	2524
253	20250217	150600	455852555	1924	1924	1924	1924	531
254	20250217	150500	454830911	1924	1924	1924	1924	130
255	20250217	150400	454580791	1923	1923	1923	1923	100
256	20250217	150300	454388491	1923	1923	1923	1923	0
257	20250217	150200	454388491	1923	1923	1923	1923	100
258	20250217	150100	454196191	1923	1923	1923	1923	0
259	20250217	150000	454196191	1923	1925	1925	1923	1227
260	20250217	145900	451834240	1924	1924	1924	1924	465
261	20250217	145800	450939580	1919	1919	1919	1919	0
262	20250217	145700	450939580	1919	1919	1919	1919	0
263	20250217	145600	450939580	1919	1919	1919	1919	0
264	20250217	145500	450939580	1919	1919	1919	1919	0
265	20250217	145400	450939580	1919	1919	1919	1919	0
266	20250217	145300	450939580	1919	1919	1919	1919	675
267	20250217	145200	449644255	1919	1919	1919	1919	1
268	20250217	145100	449642336	1919	1919	1919	1919	1
269	20250217	145000	449640417	1919	1919	1919	1919	0
270	20250217	144900	449640417	1919	1919	1919	1919	2
271	20250217	144800	449636579	1920	1920	1920	1920	1608
272	20250217	144700	446549219	1920	1920	1920	1920	0
273	20250217	144600	446549219	1920	1920	1920	1920	22
274	20250217	144500	446506979	1925	1924	1925	1920	11
275	20250217	144400	446485825	1920	1924	1924	1920	908
276	20250217	144300	444742461	1920	1920	1920	1920	1423
277	20250217	144200	442010301	1920	1923	1923	1920	3228
278	20250217	144100	435810357	1920	1921	1921	1920	3095
279	20250217	144000	429867412	1921	1923	1923	1921	1075
280	20250217	143900	427801854	1923	1923	1923	1923	30
281	20250217	143800	427744164	1922	1922	1922	1922	0
282	20250217	143700	427744164	1922	1922	1922	1922	15
283	20250217	143600	427715334	1923	1923	1923	1923	0
284	20250217	143500	427715334	1923	1923	1923	1923	0
285	20250217	143400	427715334	1923	1923	1923	1923	1215
286	20250217	143300	425378889	1923	1923	1923	1923	0
287	20250217	143200	425378889	1923	1921	1923	1921	827
288	20250217	143100	423790192	1920	1922	1924	1920	2880
289	20250217	143000	418258221	1923	1923	1923	1923	0
290	20250217	142900	418258221	1923	1924	1924	1923	2051
291	20250217	142800	414313297	1924	1924	1924	1924	100
292	20250217	142700	414120897	1924	1924	1924	1924	1
293	20250217	142600	414118973	1925	1925	1925	1925	1000
294	20250217	142500	412193973	1926	1927	1928	1926	1771
295	20250217	142400	408782350	1926	1926	1926	1926	45
296	20250217	142300	408695680	1927	1927	1927	1927	0
297	20250217	142200	408695680	1927	1926	1927	1926	312
298	20250217	142100	408094507	1926	1926	1926	1926	1
299	20250217	142000	408092581	1927	1927	1927	1927	0
300	20250217	141900	408092581	1927	1927	1927	1927	20
301	20250217	141800	408054041	1926	1927	1927	1926	191
302	20250217	141700	407686173	1927	1927	1927	1927	0
303	20250217	141600	407686173	1927	1927	1927	1927	11
304	20250217	141500	407664976	1928	1928	1928	1928	0
305	20250217	141400	407664976	1928	1928	1928	1928	4
306	20250217	141300	407657264	1927	1927	1927	1927	50
307	20250217	141200	407560914	1927	1927	1927	1927	0
308	20250217	141100	407560914	1927	1927	1927	1927	205
309	20250217	141000	407165879	1928	1928	1928	1928	0
310	20250217	140900	407165879	1928	1928	1928	1927	434
311	20250217	140800	406329267	1927	1927	1927	1927	151
312	20250217	140700	406038290	1928	1928	1928	1928	51
313	20250217	140600	405939962	1927	1927	1927	1922	10
314	20250217	140500	405920698	1927	1927	1927	1927	25
315	20250217	140400	405872523	1928	1928	1928	1928	1
316	20250217	140300	405870595	1928	1928	1928	1928	0
317	20250217	140200	405870595	1928	1928	1928	1928	0
318	20250217	140100	405870595	1928	1928	1928	1928	0
319	20250217	140000	405870595	1928	1928	1928	1928	0
320	20250217	135900	405870595	1928	1928	1928	1928	1
321	20250217	135800	405868667	1928	1928	1928	1928	0
322	20250217	135700	405868667	1928	1928	1928	1928	10
323	20250217	135600	405849387	1921	1921	1921	1921	65
324	20250217	135500	405724522	1922	1922	1922	1922	985
325	20250217	135400	403831352	1923	1923	1923	1923	1000
326	20250217	135300	401908352	1923	1923	1923	1923	1
327	20250217	135200	401906429	1923	1927	1927	1923	51
328	20250217	135100	401808352	1928	1928	1928	1928	0
329	20250217	135000	401808352	1928	1928	1928	1928	0
330	20250217	134900	401808352	1928	1927	1928	1927	2
331	20250217	134800	401804497	1923	1928	1928	1923	4
332	20250217	134700	401796790	1928	1928	1928	1928	0
333	20250217	134600	401796790	1928	1927	1928	1927	736
334	20250217	134500	400377918	1927	1927	1927	1927	50
335	20250217	134400	400281568	1927	1925	1927	1925	102
336	20250217	134300	400085214	1922	1922	1922	1922	0
337	20250217	134200	400085214	1922	1922	1922	1922	100
338	20250217	134100	399893014	1922	1922	1922	1922	16
339	20250217	134000	399862262	1924	1924	1924	1924	0
340	20250217	133900	399862262	1924	1928	1928	1924	4797
341	20250217	133800	390628314	1928	1928	1928	1928	148
342	20250217	133700	390342970	1928	1927	1928	1927	1288
343	20250217	133600	387859994	1926	1926	1926	1926	733
344	20250217	133500	386448236	1926	1926	1926	1926	590
345	20250217	133400	385311896	1926	1926	1926	1926	0
346	20250217	133300	385311896	1926	1926	1926	1926	745
347	20250217	133200	383877026	1927	1927	1927	1927	100
348	20250217	133100	383684326	1927	1927	1927	1927	0
349	20250217	133000	383684326	1927	1927	1927	1927	620
350	20250217	132900	382489586	1926	1926	1926	1926	462
351	20250217	132800	381599774	1925	1923	1925	1923	1911
352	20250217	132700	377923899	1920	1921	1921	1920	117
353	20250217	132600	377699242	1923	1923	1923	1921	221
354	20250217	132500	377274559	1923	1923	1923	1923	0
355	20250217	132400	377274559	1923	1923	1923	1923	10
356	20250217	132300	377255329	1923	1923	1923	1923	0
357	20250217	132200	377255329	1923	1923	1923	1923	0
358	20250217	132100	377255329	1923	1923	1923	1923	10
359	20250217	132000	377236099	1923	1923	1923	1923	0
360	20250217	131900	377236099	1923	1923	1923	1923	0
361	20250217	131800	377236099	1923	1924	1924	1923	2297
362	20250217	131700	372817021	1920	1920	1920	1920	0
363	20250217	131600	372817021	1920	1920	1920	1920	1
364	20250217	131500	372815101	1920	1920	1920	1920	3
365	20250217	131400	372809341	1920	1920	1920	1920	4
366	20250217	131300	372801661	1920	1920	1920	1920	100
367	20250217	131200	372609661	1920	1920	1920	1920	0
368	20250217	131100	372609661	1920	1920	1920	1920	0
369	20250217	131000	372609661	1920	1920	1920	1920	144
370	20250217	130900	372333181	1920	1920	1920	1920	1033
371	20250217	130800	370349821	1920	1920	1920	1920	0
372	20250217	130700	370349821	1920	1922	1922	1920	2500
373	20250217	130600	365547595	1923	1925	1925	1923	2000
374	20250217	130500	361700997	1927	1926	1927	1926	509
375	20250217	130400	360720629	1926	1926	1926	1926	5
376	20250217	130300	360710999	1925	1925	1925	1925	11
377	20250217	130200	360689824	1926	1927	1927	1926	122
378	20250217	130100	360454850	1927	1927	1927	1927	1
379	20250217	130000	360452923	1927	1927	1927	1927	0
380	20250217	125900	360452923	1927	1927	1927	1927	0
381	20250217	125800	360452923	1927	1927	1927	1927	20
382	20250217	125700	360414383	1927	1927	1927	1927	0
383	20250217	125600	360414383	1927	1927	1927	1927	1
384	20250217	125500	360412456	1928	1925	1928	1925	2420
385	20250217	125400	355753150	1925	1927	1927	1925	500
386	20250217	125300	354790450	1927	1927	1927	1927	120
387	20250217	125200	354559210	1927	1928	1929	1927	2391
388	20250217	125100	349950241	1928	1921	1928	1921	23198
389	20250217	125000	305277343	1921	1921	1921	1921	0
390	20250217	124900	305277343	1921	1921	1921	1921	0
391	20250217	124800	305277343	1921	1921	1921	1921	1
392	20250217	124700	305275422	1924	1924	1924	1924	73
393	20250217	124600	305134970	1924	1924	1924	1924	201
394	20250217	124500	304748246	1924	1924	1924	1924	0
395	20250217	124400	304748246	1924	1924	1924	1924	14
396	20250217	124300	304721310	1924	1924	1924	1924	0
397	20250217	124200	304721310	1924	1924	1924	1924	100
398	20250217	124100	304528910	1924	1924	1924	1924	0
399	20250217	124000	304528910	1924	1924	1924	1924	27
400	20250217	123900	304476962	1924	1924	1924	1924	90
401	20250217	123800	304303802	1924	1924	1924	1924	0
402	20250217	123700	304303802	1924	1924	1924	1924	51
403	20250217	123600	304205678	1925	1925	1925	1925	0
404	20250217	123500	304205678	1925	1925	1925	1925	0
405	20250217	123400	304205678	1925	1924	1925	1924	1102
406	20250217	123300	302084525	1920	1923	1923	1920	50
407	20250217	123200	301988522	1924	1923	1924	1923	2158
408	20250217	123100	297836805	1923	1923	1923	1923	261
409	20250217	123000	297334902	1923	1923	1923	1923	2
410	20250217	122900	297331056	1923	1923	1923	1923	0
411	20250217	122800	297331056	1923	1923	1923	1923	199
412	20250217	122700	296948379	1923	1923	1923	1923	300
413	20250217	122600	296371479	1923	1922	1923	1922	1576
414	20250217	122500	293341973	1919	1919	1919	1919	0
415	20250217	122400	293341973	1919	1919	1919	1919	0
416	20250217	122300	293341973	1919	1919	1919	1919	0
417	20250217	122200	293341973	1919	1919	1919	1919	0
418	20250217	122100	293341973	1919	1919	1919	1919	0
419	20250217	122000	293341973	1919	1922	1922	1919	73
420	20250217	121900	293201706	1923	1923	1923	1923	0
421	20250217	121800	293201706	1923	1920	1923	1920	1345
422	20250217	121700	290618781	1920	1920	1920	1920	525
423	20250217	121600	289610781	1920	1920	1920	1920	65
424	20250217	121500	289485981	1920	1920	1920	1920	109
425	20250217	121400	289276701	1920	1923	1923	1920	92
426	20250217	121300	289100058	1920	1923	1923	1920	2900
427	20250217	121200	283531758	1923	1923	1923	1923	150
428	20250217	121100	283243308	1924	1924	1924	1924	0
429	20250217	121000	283243308	1924	1924	1924	1924	0
430	20250217	120900	283243308	1924	1924	1924	1924	0
431	20250217	120800	283243308	1924	1924	1924	1924	1
432	20250217	120700	283241384	1924	1924	1924	1924	1689
433	20250217	120600	279991748	1924	1925	1925	1924	1521
434	20250217	120500	277065221	1925	1925	1925	1925	657
435	20250217	120400	275800496	1925	1925	1925	1925	9
436	20250217	120300	275783171	1925	1925	1925	1925	1057
437	20250217	120200	273748446	1925	1925	1925	1925	0
438	20250217	120100	273748446	1925	1925	1925	1925	150
439	20250217	120000	273459696	1925	1925	1925	1925	0
440	20250217	115900	273459696	1925	1925	1925	1925	0
441	20250217	115800	273459696	1925	1925	1925	1925	0
442	20250217	115700	273459696	1925	1925	1925	1925	3
443	20250217	115600	273453921	1927	1927	1927	1927	0
444	20250217	115500	273453921	1927	1927	1927	1927	55
445	20250217	115400	273347936	1927	1927	1927	1927	0
446	20250217	115300	273347936	1927	1927	1927	1927	10
447	20250217	115200	273328666	1927	1927	1927	1927	510
448	20250217	115100	272345896	1928	1928	1928	1928	1
449	20250217	115000	272343968	1928	1928	1928	1928	166
450	20250217	114900	272023920	1929	1928	1929	1928	124
451	20250217	114800	271784776	1929	1928	1929	1928	528
452	20250217	114700	270766790	1929	1929	1929	1929	87
453	20250217	114600	270598967	1929	1929	1929	1929	369
454	20250217	114500	269887166	1929	1928	1929	1928	2131
455	20250217	114400	265778467	1928	1929	1930	1928	1650
456	20250217	114300	262595040	1928	1929	1929	1928	82
457	20250217	114200	262436900	1930	1930	1930	1930	0
458	20250217	114100	262436900	1930	1930	1930	1930	0
459	20250217	114000	262436900	1930	1930	1930	1930	31
460	20250217	113900	262377070	1928	1929	1930	1928	175
461	20250217	113800	262039368	1930	1928	1930	1928	1802
462	20250217	113700	258562926	1928	1928	1928	1928	85
463	20250217	113600	258399046	1928	1928	1928	1928	510
464	20250217	113500	257415766	1928	1928	1928	1928	66
465	20250217	113400	257288518	1928	1928	1928	1928	102
466	20250217	113300	257091862	1928	1926	1928	1926	1598
467	20250217	113200	254011660	1927	1927	1927	1927	0
468	20250217	113100	254011660	1927	1927	1927	1927	55
469	20250217	113000	253905675	1927	1926	1927	1926	710
470	20250217	112900	252537606	1926	1926	1926	1926	2003
471	20250217	112800	248679828	1925	1925	1925	1925	113
472	20250217	112700	248462303	1925	1926	1926	1925	587
473	20250217	112600	247332228	1926	1926	1926	1926	1
474	20250217	112500	247330302	1926	1925	1926	1925	2389
475	20250217	112400	242731087	1925	1925	1925	1925	1814
476	20250217	112300	239239137	1925	1925	1925	1925	51
477	20250217	112200	239140962	1925	1924	1925	1924	1402
478	20250217	112100	236443512	1924	1920	1924	1920	7
479	20250217	112000	236430048	1924	1924	1924	1924	1
480	20250217	111900	236428124	1920	1920	1920	1920	237
481	20250217	111800	235973084	1920	1920	1920	1920	300
482	20250217	111700	235397084	1920	1920	1920	1920	130
483	20250217	111600	235147484	1920	1920	1920	1920	0
484	20250217	111500	235147484	1920	1923	1923	1920	1084
485	20250217	111400	233063171	1923	1925	1925	1923	41
486	20250217	111300	232984266	1924	1924	1924	1924	2
487	20250217	111200	232980418	1925	1923	1925	1923	31
488	20250217	111100	232920803	1925	1924	1925	1923	104
489	20250217	111000	232720608	1925	1924	1926	1924	6079
490	20250217	110900	221021285	1923	1918	1923	1918	4133
491	20250217	110800	213093691	1916	1916	1916	1916	0
492	20250217	110700	213093691	1916	1924	1924	1916	110
493	20250217	110600	212882131	1916	1916	1916	1916	0
494	20250217	110500	212882131	1916	1916	1916	1916	0
495	20250217	110400	212882131	1916	1916	1916	1916	1
496	20250217	110300	212880215	1924	1922	1924	1922	1699
497	20250217	110200	209613740	1922	1922	1922	1922	725
498	20250217	110100	208220290	1922	1921	1922	1921	4465
499	20250217	110000	199641508	1920	1920	1920	1920	0
500	20250217	105900	199641508	1920	1916	1920	1916	1475
501	20250217	105800	196810675	1916	1916	1916	1916	450
502	20250217	105700	195948475	1919	1919	1920	1919	2024
503	20250217	105600	192064015	1919	1919	1919	1919	1041
504	20250217	105500	190066336	1919	1919	1919	1919	965
505	20250217	105400	188214501	1920	1920	1920	1920	0
506	20250217	105300	188214501	1920	1920	1920	1920	0
507	20250217	105200	188214501	1920	1920	1920	1920	0
508	20250217	105100	188214501	1920	1920	1920	1920	0
509	20250217	105000	188214501	1920	1920	1920	1920	156
510	20250217	104900	187914981	1920	1920	1920	1920	12
511	20250217	104800	187891941	1920	1920	1920	1920	500
512	20250217	104700	186931941	1920	1920	1920	1920	0
513	20250217	104600	186931941	1920	1919	1920	1919	226
514	20250217	104500	186498024	1920	1920	1920	1920	0
515	20250217	104400	186498024	1920	1920	1920	1920	0
516	20250217	104300	186498024	1920	1917	1920	1917	86
517	20250217	104200	186333069	1916	1916	1916	1916	41
518	20250217	104100	186254513	1920	1920	1920	1920	174
519	20250217	104000	185920433	1920	1920	1920	1920	11
520	20250217	103900	185899313	1920	1920	1920	1920	0
521	20250217	103800	185899313	1920	1920	1920	1920	0
522	20250217	103700	185899313	1920	1920	1920	1920	0
523	20250217	103600	185899313	1920	1916	1920	1916	586
524	20250217	103500	184776497	1920	1920	1920	1920	0
525	20250217	103400	184776497	1920	1920	1920	1920	0
526	20250217	103300	184776497	1920	1920	1920	1916	78
527	20250217	103200	184627041	1917	1919	1919	1917	30
528	20250217	103100	184569501	1921	1921	1921	1921	0
529	20250217	103000	184569501	1921	1919	1921	1919	6962
530	20250217	102900	171205395	1919	1918	1919	1918	11
531	20250217	102800	171184296	1918	1912	1918	1912	700
532	20250217	102700	169841786	1912	1919	1919	1912	2
533	20250217	102600	169837955	1919	1918	1919	1918	12
534	20250217	102500	169814938	1918	1917	1918	1917	143
535	20250217	102400	169540694	1918	1918	1918	1918	1
536	20250217	102300	169538776	1911	1911	1911	1911	120
537	20250217	102200	169309456	1919	1919	1919	1919	0
538	20250217	102100	169309456	1919	1919	1919	1919	15
539	20250217	102000	169280671	1919	1919	1919	1919	0
540	20250217	101900	169280671	1919	1919	1920	1919	1147
541	20250217	101800	167079531	1919	1917	1919	1917	1652
542	20250217	101700	163910958	1917	1917	1917	1917	0
543	20250217	101600	163910958	1917	1915	1917	1915	510
544	20250217	101500	162934288	1908	1916	1917	1908	1270
545	20250217	101400	160507613	1915	1914	1915	1909	2485
546	20250217	101300	155759225	1918	1918	1918	1918	0
547	20250217	101200	155759225	1918	1918	1918	1918	1
548	20250217	101100	155757307	1908	1910	1910	1908	1550
549	20250217	101000	152797075	1917	1915	1918	1914	741
550	20250217	100900	151377768	1914	1914	1914	1914	480
551	20250217	100800	150459048	1913	1913	1913	1913	330
552	20250217	100700	149827758	1908	1913	1913	1908	2
553	20250217	100600	149823937	1913	1913	1913	1913	82
554	20250217	100500	149667071	1908	1908	1908	1908	27
555	20250217	100400	149615555	1914	1915	1915	1914	532
556	20250217	100300	148597302	1919	1918	1919	1918	2001
557	20250217	100200	144757386	1919	1917	1919	1914	1282
558	20250217	100100	142302728	1918	1921	1921	1918	2812
559	20250217	100000	136901336	1921	1916	1921	1914	3002
560	20250217	095900	131141132	1916	1914	1916	1914	2725
561	20250217	095800	125922234	1915	1914	1916	1914	749
562	20250217	095700	124488167	1914	1913	1914	1913	1398
563	20250217	095600	121812495	1914	1914	1914	1914	0
564	20250217	095500	121812495	1914	1913	1914	1913	61
565	20250217	095400	121695801	1913	1906	1913	1906	1628
566	20250217	095300	118584606	1913	1912	1913	1912	785
567	20250217	095200	117082961	1913	1911	1913	1911	783
568	20250217	095100	115586377	1911	1910	1911	1910	2497
569	20250217	095000	110816490	1909	1906	1909	1906	2572
570	20250217	094900	105908573	1906	1904	1906	1904	136
571	20250217	094800	105649576	1904	1893	1904	1887	7073
572	20250217	094700	92266534	1904	1904	1904	1904	0
573	20250217	094600	92266534	1904	1904	1904	1904	0
574	20250217	094500	92266534	1904	1902	1905	1902	2799
575	20250217	094400	86937541	1902	1898	1902	1898	4771
576	20250217	094300	77868823	1898	1897	1898	1897	533
577	20250217	094200	76857719	1898	1898	1898	1898	1
578	20250217	094100	76855821	1899	1899	1899	1899	0
579	20250217	094000	76855821	1899	1899	1899	1899	0
580	20250217	093900	76855821	1899	1889	1899	1889	3893
581	20250217	093800	69493514	1898	1894	1898	1894	5705
582	20250217	093700	58676078	1891	1891	1891	1891	29
583	20250217	093600	58621239	1891	1891	1891	1891	0
584	20250217	093500	58621239	1891	1891	1891	1891	650
585	20250217	093400	57392089	1891	1888	1895	1888	272
586	20250217	093300	56878090	1890	1890	1890	1890	10
587	20250217	093200	56859190	1895	1895	1895	1895	0
588	20250217	093100	56859190	1895	1887	1895	1886	752
589	20250217	093000	55436341	1886	1886	1886	1886	0
590	20250217	092900	55436341	1886	1886	1886	1886	84
591	20250217	092800	55277917	1886	1888	1888	1886	4666
592	20250217	092700	46475916	1888	1890	1895	1888	1130
593	20250217	092600	44340126	1895	1888	1895	1888	91
594	20250217	092500	44168311	1896	1888	1896	1887	1002
595	20250217	092400	42277381	1896	1896	1896	1888	186
596	20250217	092300	41925365	1896	1896	1896	1896	0
597	20250217	092200	41925365	1896	1895	1896	1895	45
598	20250217	092100	41840089	1887	1887	1887	1887	489
599	20250217	092000	40917346	1888	1887	1888	1887	1061
600	20250217	091900	38915238	1887	1888	1888	1887	3000
601	20250217	091800	33254159	1887	1887	1887	1887	0
602	20250217	091700	33254159	1887	1888	1888	1887	1953
603	20250217	091600	29568135	1888	1888	1888	1888	0
604	20250217	091500	29568135	1888	1888	1888	1888	1003
605	20250217	091400	27674471	1889	1899	1899	1889	451
606	20250217	091300	26821022	1899	1899	1899	1899	10
607	20250217	091200	26802032	1902	1902	1902	1902	0
608	20250217	091100	26802032	1902	1902	1902	1902	0
609	20250217	091000	26802032	1902	1890	1902	1890	86
610	20250217	090900	26638982	1890	1890	1890	1890	4927
611	20250217	090800	17326952	1890	1891	1891	1890	2132
612	20250217	090700	13297372	1892	1892	1892	1892	2259
613	20250217	090600	9023344	1891	1892	1892	1891	140
614	20250217	090500	8758564	1903	1901	1904	1901	1602
615	20250217	090400	5710057	1903	1903	1903	1902	20
616	20250217	090300	5671998	1906	1906	1906	1906	0
617	20250217	090200	5671998	1906	1906	1906	1906	50
618	20250217	090100	5576698	1907	1885	1907	1884	496
619	20250217	090000	4640733	1895	1885	1895	1885	2459