KissMeData/033230/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	191700	412961627	1903	1903	1903	1903	4063
3	20250207	191600	412961627	1903	1903	1903	1903	0
4	20250207	191500	412961627	1903	1903	1903	1903	0
5	20250207	191400	412961627	1903	1903	1903	1903	0
6	20250207	191300	412961627	1903	1903	1903	1903	0
7	20250207	191200	412961627	1903	1903	1903	1903	0
8	20250207	191100	412961627	1903	1903	1903	1903	0
9	20250207	191000	412961627	1903	1903	1903	1903	0
10	20250207	190900	412961627	1903	1903	1903	1903	0
11	20250207	190800	412961627	1903	1903	1903	1903	0
12	20250207	190700	412961627	1903	1903	1903	1903	0
13	20250207	190600	412961627	1903	1903	1903	1903	0
14	20250207	190500	412961627	1903	1903	1903	1903	0
15	20250207	190400	412961627	1903	1903	1903	1903	0
16	20250207	190300	412961627	1903	1903	1903	1903	0
17	20250207	190200	412961627	1903	1903	1903	1903	0
18	20250207	190100	412961627	1903	1903	1903	1903	0
19	20250207	190000	412961627	1903	1903	1903	1903	0
20	20250207	185900	412961627	1903	1903	1903	1903	0
21	20250207	185800	412961627	1903	1903	1903	1903	0
22	20250207	185700	412961627	1903	1903	1903	1903	0
23	20250207	185600	412961627	1903	1903	1903	1903	0
24	20250207	185500	412961627	1903	1903	1903	1903	0
25	20250207	185400	412961627	1903	1903	1903	1903	0
26	20250207	185300	412961627	1903	1903	1903	1903	0
27	20250207	185200	412961627	1903	1903	1903	1903	0
28	20250207	185100	412961627	1903	1903	1903	1903	0
29	20250207	185000	412961627	1903	1903	1903	1903	0
30	20250207	184900	412961627	1903	1903	1903	1903	0
31	20250207	184800	412961627	1903	1903	1903	1903	0
32	20250207	184700	412961627	1903	1903	1903	1903	4063
33	20250207	184600	412961627	1903	1903	1903	1903	0
34	20250207	184500	412961627	1903	1903	1903	1903	0
35	20250207	184400	412961627	1903	1903	1903	1903	0
36	20250207	184300	412961627	1903	1903	1903	1903	0
37	20250207	184200	412961627	1903	1903	1903	1903	0
38	20250207	184100	412961627	1903	1903	1903	1903	0
39	20250207	184000	412961627	1903	1903	1903	1903	0
40	20250207	183900	412961627	1903	1903	1903	1903	0
41	20250207	183800	412961627	1903	1903	1903	1903	0
42	20250207	183700	412961627	1903	1903	1903	1903	0
43	20250207	183600	412961627	1903	1903	1903	1903	0
44	20250207	183500	412961627	1903	1903	1903	1903	0
45	20250207	183400	412961627	1903	1903	1903	1903	0
46	20250207	183300	412961627	1903	1903	1903	1903	0
47	20250207	183200	412961627	1903	1903	1903	1903	0
48	20250207	183100	412961627	1903	1903	1903	1903	0
49	20250207	183000	412961627	1903	1903	1903	1903	0
50	20250207	182900	412961627	1903	1903	1903	1903	0
51	20250207	182800	412961627	1903	1903	1903	1903	0
52	20250207	182700	412961627	1903	1903	1903	1903	0
53	20250207	182600	412961627	1903	1903	1903	1903	0
54	20250207	182500	412961627	1903	1903	1903	1903	0
55	20250207	182400	412961627	1903	1903	1903	1903	0
56	20250207	182300	412961627	1903	1903	1903	1903	0
57	20250207	182200	412961627	1903	1903	1903	1903	0
58	20250207	182100	412961627	1903	1903	1903	1903	0
59	20250207	182000	412961627	1903	1903	1903	1903	0
60	20250207	181900	412961627	1903	1903	1903	1903	0
61	20250207	181800	412961627	1903	1903	1903	1903	0
62	20250207	181700	412961627	1903	1903	1903	1903	4063
63	20250207	181600	412961627	1903	1903	1903	1903	0
64	20250207	181500	412961627	1903	1903	1903	1903	0
65	20250207	181400	412961627	1903	1903	1903	1903	0
66	20250207	181300	412961627	1903	1903	1903	1903	0
67	20250207	181200	412961627	1903	1903	1903	1903	0
68	20250207	181100	412961627	1903	1903	1903	1903	0
69	20250207	181000	412961627	1903	1903	1903	1903	0
70	20250207	180900	412961627	1903	1903	1903	1903	0
71	20250207	180800	412961627	1903	1903	1903	1903	0
72	20250207	180700	412961627	1903	1903	1903	1903	0
73	20250207	180600	412961627	1903	1903	1903	1903	0
74	20250207	180500	412961627	1903	1903	1903	1903	0
75	20250207	180400	412961627	1903	1903	1903	1903	0
76	20250207	180300	412961627	1903	1903	1903	1903	0
77	20250207	180200	412961627	1903	1903	1903	1903	0
78	20250207	180100	412961627	1903	1903	1903	1903	0
79	20250207	180000	412961627	1903	1903	1903	1903	0
80	20250207	175900	412961627	1903	1903	1903	1903	0
81	20250207	175800	412961627	1903	1903	1903	1903	0
82	20250207	175700	412961627	1903	1903	1903	1903	0
83	20250207	175600	412961627	1903	1903	1903	1903	0
84	20250207	175500	412961627	1903	1903	1903	1903	0
85	20250207	175400	412961627	1903	1903	1903	1903	0
86	20250207	175300	412961627	1903	1903	1903	1903	0
87	20250207	175200	412961627	1903	1903	1903	1903	0
88	20250207	175100	412961627	1903	1903	1903	1903	0
89	20250207	175000	412961627	1903	1903	1903	1903	0
90	20250207	174900	412961627	1903	1903	1903	1903	0
91	20250207	174800	412961627	1903	1903	1903	1903	0
92	20250207	174700	412961627	1903	1903	1903	1903	4063
93	20250207	174600	412961627	1903	1903	1903	1903	0
94	20250207	174500	412961627	1903	1903	1903	1903	0
95	20250207	174400	412961627	1903	1903	1903	1903	0
96	20250207	174300	412961627	1903	1903	1903	1903	0
97	20250207	174200	412961627	1903	1903	1903	1903	0
98	20250207	174100	412961627	1903	1903	1903	1903	0
99	20250207	174000	412961627	1903	1903	1903	1903	0
100	20250207	173900	412961627	1903	1903	1903	1903	0
101	20250207	173800	412961627	1903	1903	1903	1903	0
102	20250207	173700	412961627	1903	1903	1903	1903	0
103	20250207	173600	412961627	1903	1903	1903	1903	0
104	20250207	173500	412961627	1903	1903	1903	1903	0
105	20250207	173400	412961627	1903	1903	1903	1903	0
106	20250207	173300	412961627	1903	1903	1903	1903	0
107	20250207	173200	412961627	1903	1903	1903	1903	0
108	20250207	173100	412961627	1903	1903	1903	1903	0
109	20250207	173000	412961627	1903	1903	1903	1903	0
110	20250207	172900	412961627	1903	1903	1903	1903	0
111	20250207	172800	412961627	1903	1903	1903	1903	0
112	20250207	172700	412961627	1903	1903	1903	1903	0
113	20250207	172600	412961627	1903	1903	1903	1903	0
114	20250207	172500	412961627	1903	1903	1903	1903	0
115	20250207	172400	412961627	1903	1903	1903	1903	0
116	20250207	172300	412961627	1903	1903	1903	1903	0
117	20250207	172200	412961627	1903	1903	1903	1903	0
118	20250207	172100	412961627	1903	1903	1903	1903	0
119	20250207	172000	412961627	1903	1903	1903	1903	0
120	20250207	171900	412961627	1903	1903	1903	1903	0
121	20250207	171800	412961627	1903	1903	1903	1903	0
122	20250207	171700	412961627	1903	1903	1903	1903	4063
123	20250207	171600	412961627	1903	1903	1903	1903	0
124	20250207	171500	412961627	1903	1903	1903	1903	0
125	20250207	171400	412961627	1903	1903	1903	1903	0
126	20250207	171300	412961627	1903	1903	1903	1903	0
127	20250207	171200	412961627	1903	1903	1903	1903	0
128	20250207	171100	412961627	1903	1903	1903	1903	0
129	20250207	171000	412961627	1903	1903	1903	1903	0
130	20250207	170900	412961627	1903	1903	1903	1903	0
131	20250207	170800	412961627	1903	1903	1903	1903	0
132	20250207	170700	412961627	1903	1903	1903	1903	0
133	20250207	170600	412961627	1903	1903	1903	1903	0
134	20250207	170500	412961627	1903	1903	1903	1903	0
135	20250207	170400	412961627	1903	1903	1903	1903	0
136	20250207	170300	412961627	1903	1903	1903	1903	0
137	20250207	170200	412961627	1903	1903	1903	1903	0
138	20250207	170100	412961627	1903	1903	1903	1903	0
139	20250207	170000	412961627	1903	1903	1903	1903	0
140	20250207	165900	412961627	1903	1903	1903	1903	0
141	20250207	165800	412961627	1903	1903	1903	1903	0
142	20250207	165700	412961627	1903	1903	1903	1903	0
143	20250207	165600	412961627	1903	1903	1903	1903	0
144	20250207	165500	412961627	1903	1903	1903	1903	0
145	20250207	165400	412961627	1903	1903	1903	1903	0
146	20250207	165300	412961627	1903	1903	1903	1903	0
147	20250207	165200	412961627	1903	1903	1903	1903	0
148	20250207	165100	412961627	1903	1903	1903	1903	0
149	20250207	165000	412961627	1903	1903	1903	1903	0
150	20250207	164900	412961627	1903	1903	1903	1903	0
151	20250207	164800	412961627	1903	1903	1903	1903	0
152	20250207	164700	412961627	1903	1903	1903	1903	4063
153	20250207	164600	412961627	1903	1903	1903	1903	0
154	20250207	164500	412961627	1903	1903	1903	1903	0
155	20250207	164400	412961627	1903	1903	1903	1903	0
156	20250207	164300	412961627	1903	1903	1903	1903	0
157	20250207	164200	412961627	1903	1903	1903	1903	0
158	20250207	164100	412961627	1903	1903	1903	1903	0
159	20250207	164000	412961627	1903	1903	1903	1903	0
160	20250207	163900	412961627	1903	1903	1903	1903	0
161	20250207	163800	412961627	1903	1903	1903	1903	0
162	20250207	163700	412961627	1903	1903	1903	1903	0
163	20250207	163600	412961627	1903	1903	1903	1903	0
164	20250207	163500	412961627	1903	1903	1903	1903	0
165	20250207	163400	412961627	1903	1903	1903	1903	0
166	20250207	163300	412961627	1903	1903	1903	1903	0
167	20250207	163200	412961627	1903	1903	1903	1903	0
168	20250207	163100	412961627	1903	1903	1903	1903	0
169	20250207	163000	412961627	1903	1903	1903	1903	0
170	20250207	162900	412961627	1903	1903	1903	1903	0
171	20250207	162800	412961627	1903	1903	1903	1903	0
172	20250207	162700	412961627	1903	1903	1903	1903	0
173	20250207	162600	412961627	1903	1903	1903	1903	0
174	20250207	162500	412961627	1903	1903	1903	1903	0
175	20250207	162400	412961627	1903	1903	1903	1903	0
176	20250207	162300	412961627	1903	1903	1903	1903	0
177	20250207	162200	412961627	1903	1903	1903	1903	0
178	20250207	162100	412961627	1903	1903	1903	1903	0
179	20250207	162000	412961627	1903	1903	1903	1903	0
180	20250207	161900	412961627	1903	1903	1903	1903	0
181	20250207	161800	412961627	1903	1903	1903	1903	0
182	20250207	161700	412961627	1903	1903	1903	1903	4063
183	20250207	161600	412961627	1903	1903	1903	1903	0
184	20250207	161500	412961627	1903	1903	1903	1903	0
185	20250207	161400	412961627	1903	1903	1903	1903	0
186	20250207	161300	412961627	1903	1903	1903	1903	0
187	20250207	161200	412961627	1903	1903	1903	1903	0
188	20250207	161100	412961627	1903	1903	1903	1903	0
189	20250207	161000	412961627	1903	1903	1903	1903	0
190	20250207	160900	412961627	1903	1903	1903	1903	0
191	20250207	160800	412961627	1903	1903	1903	1903	0
192	20250207	160700	412961627	1903	1903	1903	1903	0
193	20250207	160600	412961627	1903	1903	1903	1903	0
194	20250207	160500	412961627	1903	1903	1903	1903	0
195	20250207	160400	412961627	1903	1903	1903	1903	0
196	20250207	160300	412961627	1903	1903	1903	1903	0
197	20250207	160200	412961627	1903	1903	1903	1903	0
198	20250207	160100	412961627	1903	1903	1903	1903	0
199	20250207	160000	412961627	1903	1903	1903	1903	0
200	20250207	155900	412961627	1903	1903	1903	1903	0
201	20250207	155800	412961627	1903	1903	1903	1903	0
202	20250207	155700	412961627	1903	1903	1903	1903	0
203	20250207	155600	412961627	1903	1903	1903	1903	0
204	20250207	155500	412961627	1903	1903	1903	1903	0
205	20250207	155400	412961627	1903	1903	1903	1903	0
206	20250207	155300	412961627	1903	1903	1903	1903	0
207	20250207	155200	412961627	1903	1903	1903	1903	0
208	20250207	155100	412961627	1903	1903	1903	1903	0
209	20250207	155000	412961627	1903	1903	1903	1903	0
210	20250207	154900	412961627	1903	1903	1903	1903	0
211	20250207	154800	412961627	1903	1903	1903	1903	0
212	20250207	154700	412961627	1903	1903	1903	1903	4063
213	20250207	154600	412961627	1903	1903	1903	1903	0
214	20250207	154500	412961627	1903	1903	1903	1903	0
215	20250207	154400	412961627	1903	1903	1903	1903	0
216	20250207	154300	412961627	1903	1903	1903	1903	0
217	20250207	154200	412961627	1903	1903	1903	1903	0
218	20250207	154100	412961627	1903	1903	1903	1903	0
219	20250207	154000	412961627	1903	1903	1903	1903	0
220	20250207	153900	412961627	1903	1903	1903	1903	0
221	20250207	153800	412961627	1903	1903	1903	1903	0
222	20250207	153700	412961627	1903	1903	1903	1903	0
223	20250207	153600	412961627	1903	1903	1903	1903	0
224	20250207	153500	412961627	1903	1903	1903	1903	0
225	20250207	153400	412961627	1903	1903	1903	1903	0
226	20250207	153300	412961627	1903	1903	1903	1903	0
227	20250207	153200	412961627	1903	1903	1903	1903	0
228	20250207	153100	412961627	1903	1903	1903	1903	0
229	20250207	153000	412961627	1903	1903	1903	1903	4063
230	20250207	152900	405229738	1904	1904	1904	1904	0
231	20250207	152800	405229738	1904	1904	1904	1904	0
232	20250207	152700	405229738	1904	1904	1904	1904	0
233	20250207	152600	405229738	1904	1904	1904	1904	0
234	20250207	152500	405229738	1904	1904	1904	1904	0
235	20250207	152400	405229738	1904	1904	1904	1904	0
236	20250207	152300	405229738	1904	1904	1904	1904	0
237	20250207	152200	405229738	1904	1904	1904	1904	0
238	20250207	152100	405229738	1904	1904	1904	1904	0
239	20250207	152000	405229738	1904	1904	1904	1904	0
240	20250207	151900	405229738	1904	1905	1905	1904	54
241	20250207	151800	405126878	1905	1905	1905	1905	2
242	20250207	151700	405123068	1910	1906	1910	1906	500
243	20250207	151600	404169897	1905	1905	1905	1905	13
244	20250207	151500	404145132	1906	1906	1906	1906	154
245	20250207	151400	403851608	1906	1906	1906	1906	0
246	20250207	151300	403851608	1906	1906	1906	1906	0
247	20250207	151200	403851608	1906	1906	1906	1906	0
248	20250207	151100	403851608	1906	1906	1906	1906	0
249	20250207	151000	403851608	1906	1906	1906	1906	199
250	20250207	150900	403472314	1906	1906	1915	1906	1282
251	20250207	150800	401028804	1910	1910	1910	1910	2000
252	20250207	150700	397208804	1910	1907	1910	1907	61
253	20250207	150600	397092381	1907	1906	1907	1906	1141
254	20250207	150500	394917494	1906	1906	1906	1906	110
255	20250207	150400	394707834	1906	1906	1906	1906	10
256	20250207	150300	394688774	1907	1907	1907	1907	11
257	20250207	150200	394667797	1906	1906	1906	1906	186
258	20250207	150100	394313281	1906	1907	1907	1906	6
259	20250207	150000	394301840	1908	1908	1908	1908	0
260	20250207	145900	394301840	1908	1908	1908	1908	1
261	20250207	145800	394299932	1908	1906	1908	1906	2500
262	20250207	145700	389531980	1906	1906	1906	1906	47
263	20250207	145600	389442398	1905	1905	1905	1905	127
264	20250207	145500	389200463	1906	1906	1906	1906	104
265	20250207	145400	389002239	1906	1906	1906	1906	0
266	20250207	145300	389002239	1906	1906	1906	1906	0
267	20250207	145200	389002239	1906	1906	1906	1906	152
268	20250207	145100	388712527	1906	1906	1906	1906	0
269	20250207	145000	388712527	1906	1906	1906	1906	2
270	20250207	144900	388708715	1902	1902	1902	1902	0
271	20250207	144800	388708715	1902	1902	1902	1902	0
272	20250207	144700	388708715	1902	1902	1902	1902	0
273	20250207	144600	388708715	1902	1902	1902	1902	0
274	20250207	144500	388708715	1902	1902	1902	1902	0
275	20250207	144400	388708715	1902	1901	1902	1901	803
276	20250207	144300	387181609	1902	1905	1905	1902	5661
277	20250207	144200	376405136	1905	1905	1905	1905	0
278	20250207	144100	376405136	1905	1905	1905	1905	816
279	20250207	144000	374850656	1906	1906	1906	1906	0
280	20250207	143900	374850656	1906	1906	1906	1906	0
281	20250207	143800	374850656	1906	1906	1906	1906	0
282	20250207	143700	374850656	1906	1906	1906	1906	1
283	20250207	143600	374848750	1908	1906	1908	1906	360
284	20250207	143500	374162588	1905	1906	1906	1905	648
285	20250207	143400	372927716	1906	1906	1906	1906	100
286	20250207	143300	372737116	1906	1906	1906	1906	0
287	20250207	143200	372737116	1906	1906	1906	1906	0
288	20250207	143100	372737116	1906	1906	1906	1906	500
289	20250207	143000	371784116	1906	1906	1906	1906	30
290	20250207	142900	371726936	1906	1906	1906	1906	11
291	20250207	142800	371705970	1906	1906	1906	1906	0
292	20250207	142700	371705970	1906	1906	1906	1906	80
293	20250207	142600	371553490	1906	1906	1906	1906	1169
294	20250207	142500	369325376	1907	1907	1907	1907	1
295	20250207	142400	369323469	1908	1908	1908	1908	0
296	20250207	142300	369323469	1908	1908	1908	1908	325
297	20250207	142200	368703369	1905	1905	1905	1905	0
298	20250207	142100	368703369	1905	1905	1905	1905	0
299	20250207	142000	368703369	1905	1908	1908	1905	458
300	20250207	141900	367830876	1905	1905	1905	1905	1611
301	20250207	141800	364761921	1905	1905	1905	1904	1499
302	20250207	141700	361907400	1905	1905	1905	1905	207
303	20250207	141600	361513065	1906	1908	1908	1906	677
304	20250207	141500	360221953	1908	1908	1908	1908	26
305	20250207	141400	360172345	1908	1908	1908	1907	231
306	20250207	141300	359731612	1908	1910	1910	1908	110
307	20250207	141200	359521702	1915	1910	1915	1910	2
308	20250207	141100	359517877	1915	1915	1915	1915	0
309	20250207	141000	359517877	1915	1915	1915	1915	0
310	20250207	140900	359517877	1915	1915	1915	1915	10
311	20250207	140800	359498727	1915	1912	1915	1909	555
312	20250207	140700	358438143	1912	1912	1912	1912	0
313	20250207	140600	358438143	1912	1912	1912	1912	0
314	20250207	140500	358438143	1912	1912	1912	1912	0
315	20250207	140400	358438143	1912	1912	1912	1912	1
316	20250207	140300	358436231	1908	1908	1908	1908	0
317	20250207	140200	358436231	1908	1908	1908	1908	0
318	20250207	140100	358436231	1908	1909	1909	1908	11
319	20250207	140000	358415233	1909	1909	1909	1909	0
320	20250207	135900	358415233	1909	1909	1909	1909	0
321	20250207	135800	358415233	1909	1909	1909	1909	99
322	20250207	135700	358226242	1908	1906	1908	1906	1031
323	20250207	135600	356259935	1905	1905	1906	1905	62
324	20250207	135500	356141824	1905	1905	1905	1905	6
325	20250207	135400	356130394	1906	1906	1906	1906	0
326	20250207	135300	356130394	1906	1905	1906	1905	16
327	20250207	135200	356099913	1905	1905	1905	1905	17
328	20250207	135100	356067528	1905	1906	1906	1905	30
329	20250207	135000	356010358	1906	1906	1906	1906	10
330	20250207	134900	355991298	1906	1903	1906	1903	1113
331	20250207	134800	353870577	1906	1906	1906	1906	30
332	20250207	134700	353813397	1906	1906	1906	1906	10
333	20250207	134600	353794337	1906	1906	1906	1906	100
334	20250207	134500	353603737	1906	1906	1906	1906	1
335	20250207	134400	353601831	1905	1905	1905	1905	1616
336	20250207	134300	350523351	1906	1906	1906	1906	0
337	20250207	134200	350523351	1906	1905	1906	1905	30
338	20250207	134100	350466181	1906	1906	1906	1906	0
339	20250207	134000	350466181	1906	1906	1906	1906	101
340	20250207	133900	350273675	1906	1906	1906	1906	20
341	20250207	133800	350235555	1906	1907	1907	1906	20
342	20250207	133700	350197425	1907	1904	1907	1904	165
343	20250207	133600	349883262	1905	1905	1905	1905	3
344	20250207	133500	349877547	1905	1908	1908	1905	203
345	20250207	133400	349490232	1908	1908	1908	1904	1303
346	20250207	133300	347009310	1905	1905	1905	1905	0
347	20250207	133200	347009310	1905	1908	1908	1905	101
348	20250207	133100	346816902	1904	1904	1904	1904	124
349	20250207	133000	346580806	1905	1906	1906	1905	2549
350	20250207	132900	341724960	1906	1906	1906	1906	1
351	20250207	132800	341723054	1908	1907	1908	1906	3656
352	20250207	132700	334751362	1908	1908	1908	1908	712
353	20250207	132600	333392866	1908	1909	1909	1908	354
354	20250207	132500	332717418	1908	1908	1908	1908	900
355	20250207	132400	331000218	1910	1910	1910	1910	0
356	20250207	132300	331000218	1910	1910	1910	1910	26
357	20250207	132200	330950558	1912	1912	1912	1912	276
358	20250207	132100	330422846	1912	1912	1912	1912	0
359	20250207	132000	330422846	1912	1912	1912	1912	275
360	20250207	131900	329897046	1912	1912	1912	1912	1
361	20250207	131800	329895134	1907	1907	1907	1907	1000
362	20250207	131700	327988134	1912	1912	1912	1912	0
363	20250207	131600	327988134	1912	1912	1912	1912	0
364	20250207	131500	327988134	1912	1912	1912	1912	0
365	20250207	131400	327988134	1912	1912	1912	1912	210
366	20250207	131300	327586614	1912	1910	1912	1910	395
367	20250207	131200	326832162	1910	1910	1910	1910	1
368	20250207	131100	326830252	1910	1910	1910	1910	0
369	20250207	131000	326830252	1910	1910	1910	1910	0
370	20250207	130900	326830252	1910	1910	1910	1910	0
371	20250207	130800	326830252	1910	1910	1910	1910	0
372	20250207	130700	326830252	1910	1910	1910	1910	0
373	20250207	130600	326830252	1910	1910	1910	1910	0
374	20250207	130500	326830252	1910	1910	1910	1910	0
375	20250207	130400	326830252	1910	1910	1910	1910	1
376	20250207	130300	326828342	1910	1910	1910	1910	100
377	20250207	130200	326637342	1910	1910	1910	1910	183
378	20250207	130100	326287812	1910	1909	1910	1909	50
379	20250207	130000	326192334	1910	1904	1910	1903	1257
380	20250207	125900	323799571	1910	1910	1910	1910	0
381	20250207	125800	323799571	1910	1910	1910	1910	0
382	20250207	125700	323799571	1910	1910	1910	1910	0
383	20250207	125600	323799571	1910	1910	1910	1910	100
384	20250207	125500	323608571	1910	1910	1910	1910	0
385	20250207	125400	323608571	1910	1910	1910	1910	61
386	20250207	125300	323492061	1904	1904	1904	1904	1
387	20250207	125200	323490157	1905	1904	1905	1904	101
388	20250207	125100	323297753	1905	1904	1905	1904	1401
389	20250207	125000	320630247	1910	1910	1910	1910	6
390	20250207	124900	320618787	1904	1904	1904	1904	1
391	20250207	124800	320616883	1912	1912	1912	1912	0
392	20250207	124700	320616883	1912	1912	1912	1912	0
393	20250207	124600	320616883	1912	1912	1912	1912	3
394	20250207	124500	320611147	1903	1903	1903	1903	520
395	20250207	124400	319621587	1912	1912	1912	1912	2
396	20250207	124300	319617763	1910	1910	1910	1910	300
397	20250207	124200	319044763	1910	1910	1910	1910	12
398	20250207	124100	319021843	1910	1910	1910	1902	266
399	20250207	124000	318514295	1910	1902	1910	1901	5315
400	20250207	123900	308405287	1902	1902	1902	1902	10
401	20250207	123800	308386267	1900	1900	1900	1900	101
402	20250207	123700	308194367	1900	1903	1903	1900	5314
403	20250207	123600	298092732	1910	1910	1910	1910	145
404	20250207	123500	297815782	1910	1910	1910	1910	0
405	20250207	123400	297815782	1910	1910	1910	1910	19
406	20250207	123300	297779492	1910	1910	1910	1910	1
407	20250207	123200	297777582	1902	1902	1902	1902	156
408	20250207	123100	297480870	1910	1910	1910	1910	98
409	20250207	123000	297293690	1910	1909	1910	1901	10628
410	20250207	122900	277047887	1909	1909	1909	1909	553
411	20250207	122800	275992210	1909	1909	1909	1909	0
412	20250207	122700	275992210	1909	1909	1909	1909	343
413	20250207	122600	275337423	1909	1909	1909	1909	0
414	20250207	122500	275337423	1909	1909	1909	1909	380
415	20250207	122400	274612003	1909	1909	1909	1909	0
416	20250207	122300	274612003	1909	1909	1909	1909	0
417	20250207	122200	274612003	1909	1909	1909	1909	0
418	20250207	122100	274612003	1909	1909	1909	1909	0
419	20250207	122000	274612003	1909	1910	1910	1909	864
420	20250207	121900	272962104	1910	1910	1910	1910	1047
421	20250207	121800	270962334	1912	1912	1912	1912	1
422	20250207	121700	270960422	1910	1910	1910	1908	1496
423	20250207	121600	268104018	1910	1910	1910	1910	10
424	20250207	121500	268084918	1910	1918	1918	1910	298
425	20250207	121400	267515204	1912	1912	1912	1912	0
426	20250207	121300	267515204	1912	1912	1912	1912	52
427	20250207	121200	267415780	1919	1919	1919	1919	2
428	20250207	121100	267411942	1919	1919	1919	1919	0
429	20250207	121000	267411942	1919	1919	1919	1919	1
430	20250207	120900	267410023	1919	1919	1919	1919	0
431	20250207	120800	267410023	1919	1919	1919	1919	0
432	20250207	120700	267410023	1919	1919	1919	1919	0
433	20250207	120600	267410023	1919	1919	1919	1919	0
434	20250207	120500	267410023	1919	1919	1919	1919	0
435	20250207	120400	267410023	1919	1919	1919	1919	294
436	20250207	120300	266845837	1919	1919	1919	1919	5
437	20250207	120200	266836242	1918	1918	1918	1918	2023
438	20250207	120100	262956128	1918	1918	1918	1918	1
439	20250207	120000	262954210	1917	1917	1917	1917	0
440	20250207	115900	262954210	1917	1917	1917	1917	341
441	20250207	115800	262300513	1917	1917	1917	1917	110
442	20250207	115700	262089643	1918	1918	1918	1918	0
443	20250207	115600	262089643	1918	1918	1918	1918	0
444	20250207	115500	262089643	1918	1918	1918	1918	1
445	20250207	115400	262087725	1912	1912	1912	1912	4
446	20250207	115300	262080077	1918	1918	1918	1912	8
447	20250207	115200	262064769	1912	1912	1918	1912	246
448	20250207	115100	261594411	1912	1912	1912	1912	0
449	20250207	115000	261594411	1912	1912	1912	1912	4650
450	20250207	114900	252703611	1919	1919	1919	1919	1
451	20250207	114800	252701692	1912	1912	1912	1912	587
452	20250207	114700	251579348	1908	1908	1908	1908	0
453	20250207	114600	251579348	1908	1908	1908	1908	0
454	20250207	114500	251579348	1908	1908	1908	1908	0
455	20250207	114400	251579348	1908	1908	1908	1908	0
456	20250207	114300	251579348	1908	1908	1908	1908	0
457	20250207	114200	251579348	1908	1908	1908	1908	1
458	20250207	114100	251577440	1912	1912	1912	1912	0
459	20250207	114000	251577440	1912	1912	1912	1912	9
460	20250207	113900	251560232	1912	1907	1912	1907	511
461	20250207	113800	250585750	1907	1907	1907	1907	700
462	20250207	113700	249250850	1907	1907	1907	1907	114
463	20250207	113600	249033452	1907	1911	1911	1907	1000
464	20250207	113500	247125829	1911	1913	1913	1911	2190
465	20250207	113400	242938574	1916	1916	1916	1916	0
466	20250207	113300	242938574	1916	1916	1916	1916	1
467	20250207	113200	242936658	1916	1916	1916	1916	0
468	20250207	113100	242936658	1916	1915	1916	1913	345
469	20250207	113000	242276254	1916	1916	1916	1916	300
470	20250207	112900	241701454	1916	1916	1916	1916	21
471	20250207	112800	241661218	1916	1916	1916	1916	27
472	20250207	112700	241609486	1916	1916	1916	1916	1
473	20250207	112600	241607570	1916	1919	1919	1916	14
474	20250207	112500	241580716	1920	1920	1920	1920	0
475	20250207	112400	241580716	1920	1920	1920	1920	15
476	20250207	112300	241551916	1924	1923	1924	1923	100
477	20250207	112200	241359556	1924	1922	1924	1922	1350
478	20250207	112100	238764482	1916	1916	1916	1916	0
479	20250207	112000	238764482	1916	1916	1916	1916	0
480	20250207	111900	238764482	1916	1916	1916	1916	0
481	20250207	111800	238764482	1916	1916	1916	1916	910
482	20250207	111700	237020922	1916	1916	1916	1916	122
483	20250207	111600	236787170	1915	1915	1915	1915	41
484	20250207	111500	236708655	1915	1915	1915	1915	1021
485	20250207	111400	234753440	1915	1915	1915	1915	1
486	20250207	111300	234751525	1916	1916	1916	1916	1
487	20250207	111200	234749609	1916	1916	1916	1916	0
488	20250207	111100	234749609	1916	1916	1916	1916	0
489	20250207	111000	234749609	1916	1916	1916	1916	800
490	20250207	110900	233216809	1916	1916	1916	1916	0
491	20250207	110800	233216809	1916	1916	1916	1916	14
492	20250207	110700	233189985	1916	1916	1916	1916	1
493	20250207	110600	233188069	1911	1911	1911	1911	0
494	20250207	110500	233188069	1911	1911	1916	1911	250
495	20250207	110400	232710074	1910	1916	1916	1910	566
496	20250207	110300	231628032	1917	1918	1918	1917	2230
497	20250207	110200	227353005	1921	1921	1921	1918	114
498	20250207	110100	227134222	1921	1921	1921	1921	15
499	20250207	110000	227105407	1925	1925	1925	1925	0
500	20250207	105900	227105407	1925	1925	1925	1925	0
501	20250207	105800	227105407	1925	1925	1925	1925	0
502	20250207	105700	227105407	1925	1925	1925	1925	0
503	20250207	105600	227105407	1925	1925	1925	1925	0
504	20250207	105500	227105407	1925	1925	1925	1925	0
505	20250207	105400	227105407	1925	1925	1925	1925	0
506	20250207	105300	227105407	1925	1925	1925	1925	0
507	20250207	105200	227105407	1925	1925	1925	1925	0
508	20250207	105100	227105407	1925	1925	1925	1925	0
509	20250207	105000	227105407	1925	1925	1925	1925	0
510	20250207	104900	227105407	1925	1925	1925	1925	20
511	20250207	104800	227066907	1925	1925	1925	1925	20
512	20250207	104700	227028407	1925	1925	1925	1925	3
513	20250207	104600	227022632	1924	1922	1924	1922	3416
514	20250207	104500	220450706	1922	1922	1922	1922	1
515	20250207	104400	220448784	1917	1917	1917	1917	0
516	20250207	104300	220448784	1917	1917	1917	1917	30
517	20250207	104200	220391274	1917	1920	1921	1917	1373
518	20250207	104100	217754231	1918	1918	1918	1918	421
519	20250207	104000	216946753	1917	1917	1917	1917	50
520	20250207	103900	216850903	1917	1917	1917	1917	2135
521	20250207	103800	212758108	1917	1917	1917	1917	17
522	20250207	103700	212725519	1917	1917	1917	1917	1
523	20250207	103600	212723602	1915	1915	1915	1915	10
524	20250207	103500	212704452	1917	1917	1917	1917	50
525	20250207	103400	212608602	1917	1910	1917	1910	286
526	20250207	103300	212060410	1910	1917	1917	1910	101
527	20250207	103200	211867493	1910	1910	1910	1910	117
528	20250207	103100	211644023	1910	1910	1910	1910	1010
529	20250207	103000	209714923	1917	1910	1917	1910	111
530	20250207	102900	209502836	1917	1911	1917	1911	195
531	20250207	102800	209130179	1910	1909	1910	1909	380
532	20250207	102700	208404497	1903	1907	1908	1903	1247
533	20250207	102600	206026221	1907	1908	1908	1907	53
534	20250207	102500	205925149	1902	1902	1908	1902	3416
535	20250207	102400	199425421	1902	1902	1902	1902	0
536	20250207	102300	199425421	1902	1905	1905	1901	1270
537	20250207	102200	197010070	1910	1906	1910	1901	2251
538	20250207	102100	192726425	1905	1909	1909	1905	5650
539	20250207	102000	181945708	1911	1914	1914	1909	4168
540	20250207	101900	173979662	1914	1914	1914	1914	9
541	20250207	101800	173962436	1914	1916	1916	1914	1954
542	20250207	101700	170220602	1917	1917	1917	1917	893
543	20250207	101600	168508721	1917	1919	1919	1917	30
544	20250207	101500	168451186	1924	1920	1924	1916	795
545	20250207	101400	166927555	1924	1924	1924	1924	6
546	20250207	101300	166916011	1924	1924	1924	1924	0
547	20250207	101200	166916011	1924	1924	1924	1924	1
548	20250207	101100	166914087	1924	1920	1924	1920	7
549	20250207	101000	166900639	1916	1916	1916	1916	680
550	20250207	100900	165597759	1915	1915	1915	1915	394
551	20250207	100800	164843249	1915	1917	1917	1915	151
552	20250207	100700	164553899	1919	1919	1919	1919	5
553	20250207	100600	164544304	1919	1917	1919	1916	853
554	20250207	100500	162909170	1918	1926	1926	1918	5251
555	20250207	100400	152837544	1926	1919	1926	1919	3267
556	20250207	100300	146568164	1920	1927	1927	1920	141
557	20250207	100200	146297367	1927	1920	1927	1919	102
558	20250207	100100	146101578	1927	1927	1927	1927	0
559	20250207	100000	146101578	1927	1927	1927	1927	505
560	20250207	095900	145128443	1927	1927	1927	1927	0
561	20250207	095800	145128443	1927	1920	1927	1920	1916
562	20250207	095700	141449653	1920	1923	1932	1920	4466
563	20250207	095600	132868154	1932	1932	1932	1932	2
564	20250207	095500	132864290	1933	1925	1933	1925	53
565	20250207	095400	132762257	1922	1922	1922	1922	2008
566	20250207	095300	128902881	1922	1924	1924	1922	7852
567	20250207	095200	113803745	1934	1934	1934	1934	1
568	20250207	095100	113801811	1925	1926	1926	1925	199
569	20250207	095000	113418670	1935	1926	1936	1925	789
570	20250207	094900	111899806	1926	1926	1926	1926	305
571	20250207	094800	111312376	1938	1938	1938	1938	300
572	20250207	094700	110730976	1939	1930	1939	1930	1012
573	20250207	094600	108776352	1930	1930	1930	1924	627
574	20250207	094500	107566842	1930	1930	1930	1930	27
575	20250207	094400	107514732	1930	1930	1930	1930	0
576	20250207	094300	107514732	1930	1930	1930	1930	400
577	20250207	094200	106742732	1930	1925	1930	1923	2774
578	20250207	094100	101407057	1925	1925	1925	1925	399
579	20250207	094000	100638982	1924	1924	1924	1924	506
580	20250207	093900	99665438	1924	1924	1924	1924	187
581	20250207	093800	99305650	1925	1923	1925	1922	2100
582	20250207	093700	95263449	1925	1925	1925	1921	844
583	20250207	093600	93639938	1926	1929	1930	1926	1910
584	20250207	093500	89956918	1930	1931	1931	1930	362
585	20250207	093400	89258101	1931	1933	1933	1930	3434
586	20250207	093300	82628098	1940	1940	1940	1940	200
587	20250207	093200	82240098	1941	1932	1941	1932	6
588	20250207	093100	82228497	1941	1941	1941	1941	1
589	20250207	093000	82226556	1932	1941	1941	1932	2197
590	20250207	092900	77978750	1932	1942	1944	1932	1181
591	20250207	092800	75686510	1938	1938	1938	1938	300
592	20250207	092700	75105110	1938	1938	1938	1938	500
593	20250207	092600	74136110	1938	1933	1938	1933	1010
594	20250207	092500	72179065	1928	1928	1928	1924	1875
595	20250207	092400	68568034	1929	1933	1933	1929	1736
596	20250207	092300	65217342	1935	1938	1938	1935	5676
597	20250207	092200	54228754	1938	1946	1946	1938	2805
598	20250207	092100	48774215	1940	1947	1947	1940	1059
599	20250207	092000	46716677	1947	1946	1947	1946	108
600	20250207	091900	46506412	1947	1948	1948	1944	617
601	20250207	091800	45305540	1944	1944	1944	1944	99
602	20250207	091700	45113084	1944	1944	1944	1944	152
603	20250207	091600	44817596	1944	1946	1947	1944	2586
604	20250207	091500	39788826	1944	1945	1947	1944	1000
605	20250207	091400	37844111	1944	1943	1944	1943	1821
606	20250207	091300	34304273	1935	1943	1943	1935	2335
607	20250207	091200	29777890	1939	1939	1939	1939	500
608	20250207	091100	28808390	1944	1942	1945	1942	461
609	20250207	091000	27912285	1938	1938	1945	1938	2993
610	20250207	090900	22106710	1938	1939	1939	1935	1299
611	20250207	090800	19592197	1939	1939	1939	1939	200
612	20250207	090700	19204397	1940	1939	1940	1939	993
613	20250207	090600	17278627	1939	1939	1939	1939	2517
614	20250207	090500	12398164	1939	1937	1939	1937	1001
615	20250207	090400	10458225	1937	1935	1937	1935	786
616	20250207	090300	8936257	1936	1936	1936	1936	217
617	20250207	090200	8516145	1936	1931	1936	1930	3645
618	20250207	090100	1477569	1931	1937	1937	1931	255
619	20250207	090000	984504	1938	1938	1938	1938	508