KissMeData/033230/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	191700	515196662	1930	1930	1930	1930	3572
3	20250218	191600	515196662	1930	1930	1930	1930	0
4	20250218	191500	515196662	1930	1930	1930	1930	0
5	20250218	191400	515196662	1930	1930	1930	1930	0
6	20250218	191300	515196662	1930	1930	1930	1930	0
7	20250218	191200	515196662	1930	1930	1930	1930	0
8	20250218	191100	515196662	1930	1930	1930	1930	0
9	20250218	191000	515196662	1930	1930	1930	1930	0
10	20250218	190900	515196662	1930	1930	1930	1930	0
11	20250218	190800	515196662	1930	1930	1930	1930	0
12	20250218	190700	515196662	1930	1930	1930	1930	0
13	20250218	190600	515196662	1930	1930	1930	1930	0
14	20250218	190500	515196662	1930	1930	1930	1930	0
15	20250218	190400	515196662	1930	1930	1930	1930	0
16	20250218	190300	515196662	1930	1930	1930	1930	0
17	20250218	190200	515196662	1930	1930	1930	1930	0
18	20250218	190100	515196662	1930	1930	1930	1930	0
19	20250218	190000	515196662	1930	1930	1930	1930	0
20	20250218	185900	515196662	1930	1930	1930	1930	0
21	20250218	185800	515196662	1930	1930	1930	1930	0
22	20250218	185700	515196662	1930	1930	1930	1930	0
23	20250218	185600	515196662	1930	1930	1930	1930	0
24	20250218	185500	515196662	1930	1930	1930	1930	0
25	20250218	185400	515196662	1930	1930	1930	1930	0
26	20250218	185300	515196662	1930	1930	1930	1930	0
27	20250218	185200	515196662	1930	1930	1930	1930	0
28	20250218	185100	515196662	1930	1930	1930	1930	0
29	20250218	185000	515196662	1930	1930	1930	1930	0
30	20250218	184900	515196662	1930	1930	1930	1930	0
31	20250218	184800	515196662	1930	1930	1930	1930	0
32	20250218	184700	515196662	1930	1930	1930	1930	3572
33	20250218	184600	515196662	1930	1930	1930	1930	0
34	20250218	184500	515196662	1930	1930	1930	1930	0
35	20250218	184400	515196662	1930	1930	1930	1930	0
36	20250218	184300	515196662	1930	1930	1930	1930	0
37	20250218	184200	515196662	1930	1930	1930	1930	0
38	20250218	184100	515196662	1930	1930	1930	1930	0
39	20250218	184000	515196662	1930	1930	1930	1930	0
40	20250218	183900	515196662	1930	1930	1930	1930	0
41	20250218	183800	515196662	1930	1930	1930	1930	0
42	20250218	183700	515196662	1930	1930	1930	1930	0
43	20250218	183600	515196662	1930	1930	1930	1930	0
44	20250218	183500	515196662	1930	1930	1930	1930	0
45	20250218	183400	515196662	1930	1930	1930	1930	0
46	20250218	183300	515196662	1930	1930	1930	1930	0
47	20250218	183200	515196662	1930	1930	1930	1930	0
48	20250218	183100	515196662	1930	1930	1930	1930	0
49	20250218	183000	515196662	1930	1930	1930	1930	0
50	20250218	182900	515196662	1930	1930	1930	1930	0
51	20250218	182800	515196662	1930	1930	1930	1930	0
52	20250218	182700	515196662	1930	1930	1930	1930	0
53	20250218	182600	515196662	1930	1930	1930	1930	0
54	20250218	182500	515196662	1930	1930	1930	1930	0
55	20250218	182400	515196662	1930	1930	1930	1930	0
56	20250218	182300	515196662	1930	1930	1930	1930	0
57	20250218	182200	515196662	1930	1930	1930	1930	0
58	20250218	182100	515196662	1930	1930	1930	1930	0
59	20250218	182000	515196662	1930	1930	1930	1930	0
60	20250218	181900	515196662	1930	1930	1930	1930	0
61	20250218	181800	515196662	1930	1930	1930	1930	0
62	20250218	181700	515196662	1930	1930	1930	1930	3572
63	20250218	181600	515196662	1930	1930	1930	1930	0
64	20250218	181500	515196662	1930	1930	1930	1930	0
65	20250218	181400	515196662	1930	1930	1930	1930	0
66	20250218	181300	515196662	1930	1930	1930	1930	0
67	20250218	181200	515196662	1930	1930	1930	1930	0
68	20250218	181100	515196662	1930	1930	1930	1930	0
69	20250218	181000	515196662	1930	1930	1930	1930	0
70	20250218	180900	515196662	1930	1930	1930	1930	0
71	20250218	180800	515196662	1930	1930	1930	1930	0
72	20250218	180700	515196662	1930	1930	1930	1930	0
73	20250218	180600	515196662	1930	1930	1930	1930	0
74	20250218	180500	515196662	1930	1930	1930	1930	0
75	20250218	180400	515196662	1930	1930	1930	1930	0
76	20250218	180300	515196662	1930	1930	1930	1930	0
77	20250218	180200	515196662	1930	1930	1930	1930	0
78	20250218	180100	515196662	1930	1930	1930	1930	0
79	20250218	180000	515196662	1930	1930	1930	1930	0
80	20250218	175900	515196662	1930	1930	1930	1930	0
81	20250218	175800	515196662	1930	1930	1930	1930	0
82	20250218	175700	515196662	1930	1930	1930	1930	0
83	20250218	175600	515196662	1930	1930	1930	1930	0
84	20250218	175500	515196662	1930	1930	1930	1930	0
85	20250218	175400	515196662	1930	1930	1930	1930	0
86	20250218	175300	515196662	1930	1930	1930	1930	0
87	20250218	175200	515196662	1930	1930	1930	1930	0
88	20250218	175100	515196662	1930	1930	1930	1930	0
89	20250218	175000	515196662	1930	1930	1930	1930	0
90	20250218	174900	515196662	1930	1930	1930	1930	0
91	20250218	174800	515196662	1930	1930	1930	1930	0
92	20250218	174700	515196662	1930	1930	1930	1930	3572
93	20250218	174600	515196662	1930	1930	1930	1930	0
94	20250218	174500	515196662	1930	1930	1930	1930	0
95	20250218	174400	515196662	1930	1930	1930	1930	0
96	20250218	174300	515196662	1930	1930	1930	1930	0
97	20250218	174200	515196662	1930	1930	1930	1930	0
98	20250218	174100	515196662	1930	1930	1930	1930	0
99	20250218	174000	515196662	1930	1930	1930	1930	0
100	20250218	173900	515196662	1930	1930	1930	1930	0
101	20250218	173800	515196662	1930	1930	1930	1930	0
102	20250218	173700	515196662	1930	1930	1930	1930	0
103	20250218	173600	515196662	1930	1930	1930	1930	0
104	20250218	173500	515196662	1930	1930	1930	1930	0
105	20250218	173400	515196662	1930	1930	1930	1930	0
106	20250218	173300	515196662	1930	1930	1930	1930	0
107	20250218	173200	515196662	1930	1930	1930	1930	0
108	20250218	173100	515196662	1930	1930	1930	1930	0
109	20250218	173000	515196662	1930	1930	1930	1930	0
110	20250218	172900	515196662	1930	1930	1930	1930	0
111	20250218	172800	515196662	1930	1930	1930	1930	0
112	20250218	172700	515196662	1930	1930	1930	1930	0
113	20250218	172600	515196662	1930	1930	1930	1930	0
114	20250218	172500	515196662	1930	1930	1930	1930	0
115	20250218	172400	515196662	1930	1930	1930	1930	0
116	20250218	172300	515196662	1930	1930	1930	1930	0
117	20250218	172200	515196662	1930	1930	1930	1930	0
118	20250218	172100	515196662	1930	1930	1930	1930	0
119	20250218	172000	515196662	1930	1930	1930	1930	0
120	20250218	171900	515196662	1930	1930	1930	1930	0
121	20250218	171800	515196662	1930	1930	1930	1930	0
122	20250218	171700	515196662	1930	1930	1930	1930	3572
123	20250218	171600	515196662	1930	1930	1930	1930	0
124	20250218	171500	515196662	1930	1930	1930	1930	0
125	20250218	171400	515196662	1930	1930	1930	1930	0
126	20250218	171300	515196662	1930	1930	1930	1930	0
127	20250218	171200	515196662	1930	1930	1930	1930	0
128	20250218	171100	515196662	1930	1930	1930	1930	0
129	20250218	171000	515196662	1930	1930	1930	1930	0
130	20250218	170900	515196662	1930	1930	1930	1930	0
131	20250218	170800	515196662	1930	1930	1930	1930	0
132	20250218	170700	515196662	1930	1930	1930	1930	0
133	20250218	170600	515196662	1930	1930	1930	1930	0
134	20250218	170500	515196662	1930	1930	1930	1930	0
135	20250218	170400	515196662	1930	1930	1930	1930	0
136	20250218	170300	515196662	1930	1930	1930	1930	0
137	20250218	170200	515196662	1930	1930	1930	1930	0
138	20250218	170100	515196662	1930	1930	1930	1930	0
139	20250218	170000	515196662	1930	1930	1930	1930	0
140	20250218	165900	515196662	1930	1930	1930	1930	0
141	20250218	165800	515196662	1930	1930	1930	1930	0
142	20250218	165700	515196662	1930	1930	1930	1930	0
143	20250218	165600	515196662	1930	1930	1930	1930	0
144	20250218	165500	515196662	1930	1930	1930	1930	0
145	20250218	165400	515196662	1930	1930	1930	1930	0
146	20250218	165300	515196662	1930	1930	1930	1930	0
147	20250218	165200	515196662	1930	1930	1930	1930	0
148	20250218	165100	515196662	1930	1930	1930	1930	0
149	20250218	165000	515196662	1930	1930	1930	1930	0
150	20250218	164900	515196662	1930	1930	1930	1930	0
151	20250218	164800	515196662	1930	1930	1930	1930	0
152	20250218	164700	515196662	1930	1930	1930	1930	3572
153	20250218	164600	515196662	1930	1930	1930	1930	0
154	20250218	164500	515196662	1930	1930	1930	1930	0
155	20250218	164400	515196662	1930	1930	1930	1930	0
156	20250218	164300	515196662	1930	1930	1930	1930	0
157	20250218	164200	515196662	1930	1930	1930	1930	0
158	20250218	164100	515196662	1930	1930	1930	1930	0
159	20250218	164000	515196662	1930	1930	1930	1930	0
160	20250218	163900	515196662	1930	1930	1930	1930	0
161	20250218	163800	515196662	1930	1930	1930	1930	0
162	20250218	163700	515196662	1930	1930	1930	1930	0
163	20250218	163600	515196662	1930	1930	1930	1930	0
164	20250218	163500	515196662	1930	1930	1930	1930	0
165	20250218	163400	515196662	1930	1930	1930	1930	0
166	20250218	163300	515196662	1930	1930	1930	1930	0
167	20250218	163200	515196662	1930	1930	1930	1930	0
168	20250218	163100	515196662	1930	1930	1930	1930	0
169	20250218	163000	515196662	1930	1930	1930	1930	0
170	20250218	162900	515196662	1930	1930	1930	1930	0
171	20250218	162800	515196662	1930	1930	1930	1930	0
172	20250218	162700	515196662	1930	1930	1930	1930	0
173	20250218	162600	515196662	1930	1930	1930	1930	0
174	20250218	162500	515196662	1930	1930	1930	1930	0
175	20250218	162400	515196662	1930	1930	1930	1930	0
176	20250218	162300	515196662	1930	1930	1930	1930	0
177	20250218	162200	515196662	1930	1930	1930	1930	0
178	20250218	162100	515196662	1930	1930	1930	1930	0
179	20250218	162000	515196662	1930	1930	1930	1930	0
180	20250218	161900	515196662	1930	1930	1930	1930	0
181	20250218	161800	515196662	1930	1930	1930	1930	0
182	20250218	161700	515196662	1930	1930	1930	1930	3572
183	20250218	161600	515196662	1930	1930	1930	1930	0
184	20250218	161500	515196662	1930	1930	1930	1930	0
185	20250218	161400	515196662	1930	1930	1930	1930	0
186	20250218	161300	515196662	1930	1930	1930	1930	0
187	20250218	161200	515196662	1930	1930	1930	1930	0
188	20250218	161100	515196662	1930	1930	1930	1930	0
189	20250218	161000	515196662	1930	1930	1930	1930	0
190	20250218	160900	515196662	1930	1930	1930	1930	0
191	20250218	160800	515196662	1930	1930	1930	1930	0
192	20250218	160700	515196662	1930	1930	1930	1930	0
193	20250218	160600	515196662	1930	1930	1930	1930	0
194	20250218	160500	515196662	1930	1930	1930	1930	0
195	20250218	160400	515196662	1930	1930	1930	1930	0
196	20250218	160300	515196662	1930	1930	1930	1930	0
197	20250218	160200	515196662	1930	1930	1930	1930	0
198	20250218	160100	515196662	1930	1930	1930	1930	0
199	20250218	160000	515196662	1930	1930	1930	1930	0
200	20250218	155900	515196662	1930	1930	1930	1930	0
201	20250218	155800	515196662	1930	1930	1930	1930	0
202	20250218	155700	515196662	1930	1930	1930	1930	0
203	20250218	155600	515196662	1930	1930	1930	1930	0
204	20250218	155500	515196662	1930	1930	1930	1930	0
205	20250218	155400	515196662	1930	1930	1930	1930	0
206	20250218	155300	515196662	1930	1930	1930	1930	0
207	20250218	155200	515196662	1930	1930	1930	1930	0
208	20250218	155100	515196662	1930	1930	1930	1930	0
209	20250218	155000	515196662	1930	1930	1930	1930	0
210	20250218	154900	515196662	1930	1930	1930	1930	0
211	20250218	154800	515196662	1930	1930	1930	1930	0
212	20250218	154700	515196662	1930	1930	1930	1930	3572
213	20250218	154600	515196662	1930	1930	1930	1930	0
214	20250218	154500	515196662	1930	1930	1930	1930	0
215	20250218	154400	515196662	1930	1930	1930	1930	0
216	20250218	154300	515196662	1930	1930	1930	1930	0
217	20250218	154200	515196662	1930	1930	1930	1930	0
218	20250218	154100	515196662	1930	1930	1930	1930	0
219	20250218	154000	515196662	1930	1930	1930	1930	0
220	20250218	153900	515196662	1930	1930	1930	1930	0
221	20250218	153800	515196662	1930	1930	1930	1930	0
222	20250218	153700	515196662	1930	1930	1930	1930	0
223	20250218	153600	515196662	1930	1930	1930	1930	0
224	20250218	153500	515196662	1930	1930	1930	1930	0
225	20250218	153400	515196662	1930	1930	1930	1930	0
226	20250218	153300	515196662	1930	1930	1930	1930	0
227	20250218	153200	515196662	1930	1930	1930	1930	0
228	20250218	153100	515196662	1930	1930	1930	1930	0
229	20250218	153000	515196662	1930	1930	1930	1930	3572
230	20250218	152900	508302702	1930	1930	1930	1930	0
231	20250218	152800	508302702	1930	1930	1930	1930	0
232	20250218	152700	508302702	1930	1930	1930	1930	0
233	20250218	152600	508302702	1930	1930	1930	1930	0
234	20250218	152500	508302702	1930	1930	1930	1930	0
235	20250218	152400	508302702	1930	1930	1930	1930	0
236	20250218	152300	508302702	1930	1930	1930	1930	0
237	20250218	152200	508302702	1930	1930	1930	1930	0
238	20250218	152100	508302702	1930	1930	1930	1930	0
239	20250218	152000	508302702	1930	1930	1930	1930	0
240	20250218	151900	508302702	1930	1931	1931	1930	1221
241	20250218	151800	505944996	1935	1935	1935	1935	300
242	20250218	151700	505364496	1936	1936	1936	1936	51
243	20250218	151600	505265760	1935	1935	1935	1935	271
244	20250218	151500	504741375	1930	1930	1930	1930	0
245	20250218	151400	504741375	1930	1935	1935	1930	936
246	20250218	151300	502931778	1935	1935	1935	1935	3
247	20250218	151200	502925973	1930	1930	1930	1930	200
248	20250218	151100	502539973	1935	1930	1935	1930	1444
249	20250218	151000	499753048	1930	1931	1931	1930	5424
250	20250218	150900	489284643	1931	1932	1932	1931	474
251	20250218	150800	488369319	1931	1931	1931	1931	0
252	20250218	150700	488369319	1931	1931	1931	1931	2500
253	20250218	150600	483541819	1931	1935	1936	1931	2793
254	20250218	150500	478147021	1936	1936	1936	1936	0
255	20250218	150400	478147021	1936	1936	1936	1936	0
256	20250218	150300	478147021	1936	1936	1936	1936	0
257	20250218	150200	478147021	1936	1936	1936	1936	39
258	20250218	150100	478071517	1936	1936	1936	1936	300
259	20250218	150000	477490717	1937	1937	1937	1937	25
260	20250218	145900	477442292	1935	1935	1935	1935	0
261	20250218	145800	477442292	1935	1935	1935	1935	40
262	20250218	145700	477364892	1935	1935	1935	1935	1015
263	20250218	145600	475400867	1937	1937	1937	1937	15
264	20250218	145500	475371812	1938	1938	1938	1938	0
265	20250218	145400	475371812	1938	1938	1938	1938	0
266	20250218	145300	475371812	1938	1938	1938	1938	0
267	20250218	145200	475371812	1938	1938	1938	1938	0
268	20250218	145100	475371812	1938	1938	1938	1938	0
269	20250218	145000	475371812	1938	1938	1938	1938	71
270	20250218	144900	475234214	1935	1936	1936	1935	196
271	20250218	144800	474854934	1936	1936	1936	1936	102
272	20250218	144700	474657462	1939	1939	1939	1939	0
273	20250218	144600	474657462	1939	1939	1939	1939	0
274	20250218	144500	474657462	1939	1939	1939	1939	1
275	20250218	144400	474655523	1935	1935	1938	1935	3316
276	20250218	144300	468229306	1937	1937	1937	1937	0
277	20250218	144200	468229306	1937	1937	1937	1937	1
278	20250218	144100	468227369	1931	1938	1938	1931	410
279	20250218	144000	467432810	1938	1938	1938	1938	1
280	20250218	143900	467430872	1931	1937	1938	1931	2661
281	20250218	143800	462288514	1937	1937	1937	1937	0
282	20250218	143700	462288514	1937	1931	1937	1931	407
283	20250218	143600	461502591	1931	1931	1931	1931	0
284	20250218	143500	461502591	1931	1931	1931	1931	2444
285	20250218	143400	456783227	1937	1937	1937	1937	30
286	20250218	143300	456725117	1937	1937	1937	1937	11
287	20250218	143200	456703810	1937	1937	1937	1937	0
288	20250218	143100	456703810	1937	1937	1937	1937	25
289	20250218	143000	456655385	1930	1937	1937	1930	119
290	20250218	142900	456425708	1937	1937	1937	1937	20
291	20250218	142800	456386968	1937	1937	1937	1937	0
292	20250218	142700	456386968	1937	1937	1937	1937	0
293	20250218	142600	456386968	1937	1937	1937	1937	0
294	20250218	142500	456386968	1937	1937	1937	1937	435
295	20250218	142400	455544373	1930	1936	1937	1930	2777
296	20250218	142300	450180654	1937	1937	1937	1937	0
297	20250218	142200	450180654	1937	1937	1937	1937	1979
298	20250218	142100	446347331	1937	1937	1937	1937	0
299	20250218	142000	446347331	1937	1937	1937	1937	0
300	20250218	141900	446347331	1937	1936	1937	1936	166
301	20250218	141800	446025954	1936	1936	1936	1936	7
302	20250218	141700	446012402	1936	1936	1936	1936	36
303	20250218	141600	445942706	1936	1936	1936	1936	1601
304	20250218	141500	442843170	1936	1935	1936	1934	80
305	20250218	141400	442688427	1935	1935	1935	1935	0
306	20250218	141300	442688427	1935	1934	1935	1934	426
307	20250218	141200	441864167	1934	1934	1934	1934	0
308	20250218	141100	441864167	1934	1934	1934	1934	0
309	20250218	141000	441864167	1934	1934	1934	1934	0
310	20250218	140900	441864167	1934	1934	1934	1934	200
311	20250218	140800	441477367	1934	1934	1934	1934	333
312	20250218	140700	440833345	1932	1932	1932	1932	0
313	20250218	140600	440833345	1932	1932	1932	1932	60
314	20250218	140500	440717425	1931	1931	1931	1931	0
315	20250218	140400	440717425	1931	1931	1931	1931	0
316	20250218	140300	440717425	1931	1931	1931	1931	800
317	20250218	140200	439172625	1931	1931	1931	1931	1
318	20250218	140100	439170694	1934	1934	1934	1934	2000
319	20250218	140000	435302694	1935	1935	1935	1935	0
320	20250218	135900	435302694	1935	1935	1935	1935	340
321	20250218	135800	434644794	1935	1935	1935	1935	0
322	20250218	135700	434644794	1935	1935	1935	1935	0
323	20250218	135600	434644794	1935	1935	1935	1935	2
324	20250218	135500	434640924	1935	1935	1935	1935	1
325	20250218	135400	434638989	1935	1935	1935	1935	0
326	20250218	135300	434638989	1935	1935	1935	1935	100
327	20250218	135200	434445489	1935	1935	1935	1935	0
328	20250218	135100	434445489	1935	1935	1935	1935	5
329	20250218	135000	434435814	1935	1935	1935	1935	1000
330	20250218	134900	432500814	1931	1931	1931	1931	0
331	20250218	134800	432500814	1931	1931	1931	1931	531
332	20250218	134700	431475453	1931	1932	1932	1931	819
333	20250218	134600	429893464	1935	1935	1935	1935	0
334	20250218	134500	429893464	1935	1935	1935	1935	0
335	20250218	134400	429893464	1935	1935	1935	1935	43
336	20250218	134300	429810259	1935	1935	1935	1935	0
337	20250218	134200	429810259	1935	1935	1935	1935	1120
338	20250218	134100	427643059	1931	1931	1931	1931	0
339	20250218	134000	427643059	1931	1931	1931	1931	105
340	20250218	133900	427440304	1935	1935	1935	1935	0
341	20250218	133800	427440304	1935	1935	1935	1935	351
342	20250218	133700	426761119	1934	1932	1934	1932	2772
343	20250218	133600	421400172	1932	1932	1932	1932	0
344	20250218	133500	421400172	1932	1929	1932	1929	836
345	20250218	133400	419786361	1929	1929	1929	1929	2335
346	20250218	133300	415282146	1928	1928	1928	1928	24
347	20250218	133200	415235874	1929	1929	1929	1929	0
348	20250218	133100	415235874	1929	1929	1929	1929	0
349	20250218	133000	415235874	1929	1929	1929	1929	1000
350	20250218	132900	413306874	1929	1929	1929	1929	0
351	20250218	132800	413306874	1929	1929	1929	1929	7
352	20250218	132700	413293371	1932	1931	1932	1929	6312
353	20250218	132600	401111519	1931	1931	1931	1931	60
354	20250218	132500	400995659	1934	1931	1934	1931	234
355	20250218	132400	400543802	1931	1931	1931	1931	0
356	20250218	132300	400543802	1931	1931	1931	1931	700
357	20250218	132200	399192102	1931	1931	1931	1931	120
358	20250218	132100	398960382	1934	1934	1934	1934	318
359	20250218	132000	398345370	1933	1933	1933	1933	0
360	20250218	131900	398345370	1933	1933	1933	1933	210
361	20250218	131800	397939440	1933	1933	1933	1933	0
362	20250218	131700	397939440	1933	1931	1933	1931	1291
363	20250218	131600	395445953	1933	1933	1933	1933	5
364	20250218	131500	395436288	1933	1933	1933	1933	0
365	20250218	131400	395436288	1933	1933	1933	1933	0
366	20250218	131300	395436288	1933	1934	1934	1933	3
367	20250218	131200	395430488	1932	1932	1932	1932	531
368	20250218	131100	394404596	1932	1932	1932	1932	0
369	20250218	131000	394404596	1932	1933	1933	1932	1538
370	20250218	130900	391432406	1934	1934	1934	1934	0
371	20250218	130800	391432406	1934	1934	1934	1934	100
372	20250218	130700	391239006	1934	1934	1934	1934	500
373	20250218	130600	390272006	1934	1934	1934	1934	0
374	20250218	130500	390272006	1934	1934	1934	1934	58
375	20250218	130400	390159834	1933	1934	1934	1933	8
376	20250218	130300	390144369	1934	1934	1934	1934	0
377	20250218	130200	390144369	1934	1934	1934	1934	5
378	20250218	130100	390134699	1934	1934	1934	1934	1
379	20250218	130000	390132765	1934	1934	1934	1934	1
380	20250218	125900	390130831	1933	1933	1933	1933	0
381	20250218	125800	390130831	1933	1933	1933	1933	453
382	20250218	125700	389255182	1933	1933	1933	1933	73
383	20250218	125600	389114073	1933	1934	1934	1933	809
384	20250218	125500	387550275	1934	1934	1934	1934	1276
385	20250218	125400	385082491	1934	1934	1934	1934	1
386	20250218	125300	385080557	1933	1933	1933	1933	0
387	20250218	125200	385080557	1933	1933	1933	1933	0
388	20250218	125100	385080557	1933	1933	1933	1933	350
389	20250218	125000	384404007	1934	1934	1934	1934	0
390	20250218	124900	384404007	1934	1934	1934	1934	0
391	20250218	124800	384404007	1934	1934	1934	1934	0
392	20250218	124700	384404007	1934	1934	1934	1934	106
393	20250218	124600	384199003	1934	1934	1934	1934	0
394	20250218	124500	384199003	1934	1934	1934	1934	100
395	20250218	124400	384005603	1934	1932	1934	1932	571
396	20250218	124300	382902429	1932	1932	1932	1932	0
397	20250218	124200	382902429	1932	1933	1933	1932	461
398	20250218	124100	382011722	1934	1934	1934	1934	1
399	20250218	124000	382009788	1931	1931	1931	1931	0
400	20250218	123900	382009788	1931	1931	1931	1931	0
401	20250218	123800	382009788	1931	1931	1931	1931	0
402	20250218	123700	382009788	1931	1931	1931	1931	1
403	20250218	123600	382007857	1931	1933	1933	1931	153
404	20250218	123500	381712404	1934	1934	1934	1934	0
405	20250218	123400	381712404	1934	1934	1934	1934	10
406	20250218	123300	381693064	1934	1930	1934	1930	1710
407	20250218	123200	378392760	1931	1931	1931	1931	0
408	20250218	123100	378392760	1931	1931	1931	1931	0
409	20250218	123000	378392760	1931	1931	1931	1931	0
410	20250218	122900	378392760	1931	1931	1931	1931	4497
411	20250218	122800	369709053	1931	1931	1931	1931	0
412	20250218	122700	369709053	1931	1931	1931	1931	1
413	20250218	122600	369707122	1931	1931	1931	1931	297
414	20250218	122500	369133615	1931	1932	1932	1931	120
415	20250218	122400	368901894	1931	1931	1932	1931	23
416	20250218	122300	368857460	1932	1932	1932	1932	0
417	20250218	122200	368857460	1932	1933	1933	1931	3880
418	20250218	122100	361361640	1933	1933	1933	1933	840
419	20250218	122000	359737920	1933	1933	1933	1933	403
420	20250218	121900	358958921	1934	1934	1934	1933	1468
421	20250218	121800	356120865	1935	1936	1937	1935	10
422	20250218	121700	356101506	1938	1938	1938	1938	0
423	20250218	121600	356101506	1938	1938	1938	1938	0
424	20250218	121500	356101506	1938	1938	1938	1938	0
425	20250218	121400	356101506	1938	1938	1938	1938	14
426	20250218	121300	356074374	1938	1938	1938	1938	0
427	20250218	121200	356074374	1938	1936	1938	1936	2001
428	20250218	121100	352199798	1936	1936	1936	1936	0
429	20250218	121000	352199798	1936	1934	1936	1934	1001
430	20250218	120900	350263266	1934	1934	1934	1934	5
431	20250218	120800	350253596	1932	1932	1932	1932	112
432	20250218	120700	350037212	1931	1932	1932	1931	29
433	20250218	120600	349981212	1931	1932	1932	1931	1064
434	20250218	120500	347925565	1934	1934	1934	1934	1
435	20250218	120400	347923631	1933	1933	1933	1933	0
436	20250218	120300	347923631	1933	1933	1933	1933	0
437	20250218	120200	347923631	1933	1933	1933	1933	550
438	20250218	120100	346860481	1935	1935	1935	1935	0
439	20250218	120000	346860481	1935	1935	1935	1935	0
440	20250218	115900	346860481	1935	1935	1935	1935	1
441	20250218	115800	346858546	1933	1933	1933	1933	5
442	20250218	115700	346848881	1935	1935	1935	1935	1
443	20250218	115600	346846946	1934	1934	1934	1934	28
444	20250218	115500	346792794	1934	1934	1934	1934	0
445	20250218	115400	346792794	1934	1934	1934	1934	47
446	20250218	115300	346701896	1934	1934	1934	1934	331
447	20250218	115200	346061742	1934	1935	1935	1934	29
448	20250218	115100	346005632	1936	1935	1936	1935	28
449	20250218	115000	345951451	1935	1935	1935	1935	0
450	20250218	114900	345951451	1935	1935	1935	1935	0
451	20250218	114800	345951451	1935	1935	1935	1935	2
452	20250218	114700	345947581	1933	1933	1933	1933	555
453	20250218	114600	344874766	1933	1932	1935	1932	817
454	20250218	114500	343295766	1934	1934	1934	1934	0
455	20250218	114400	343295766	1934	1934	1934	1934	204
456	20250218	114300	342901230	1934	1932	1934	1932	644
457	20250218	114200	341657014	1933	1933	1933	1933	0
458	20250218	114100	341657014	1933	1933	1933	1933	0
459	20250218	114000	341657014	1933	1933	1933	1933	540
460	20250218	113900	340613194	1933	1933	1933	1933	1112
461	20250218	113800	338463698	1934	1936	1936	1934	7032
462	20250218	113700	324857056	1936	1938	1938	1936	3716
463	20250218	113600	317658064	1939	1939	1939	1939	0
464	20250218	113500	317658064	1939	1936	1939	1935	601
465	20250218	113400	316495113	1939	1939	1939	1939	100
466	20250218	113300	316301213	1939	1939	1939	1939	423
467	20250218	113200	315481016	1936	1939	1939	1936	558
468	20250218	113100	314400607	1938	1938	1939	1938	701
469	20250218	113000	313041885	1939	1939	1939	1939	1
470	20250218	112900	313039946	1938	1936	1938	1936	327
471	20250218	112800	312406222	1936	1936	1936	1936	4132
472	20250218	112700	304406670	1936	1936	1936	1936	0
473	20250218	112600	304406670	1936	1936	1936	1936	2
474	20250218	112500	304402798	1936	1936	1936	1936	0
475	20250218	112400	304402798	1936	1936	1936	1936	412
476	20250218	112300	303605166	1936	1935	1936	1934	121
477	20250218	112200	303371037	1936	1935	1936	1935	2234
478	20250218	112100	299048246	1936	1936	1936	1936	0
479	20250218	112000	299048246	1936	1936	1936	1936	0
480	20250218	111900	299048246	1936	1936	1936	1936	2330
481	20250218	111800	294537366	1936	1936	1936	1936	20
482	20250218	111700	294498646	1936	1936	1936	1936	0
483	20250218	111600	294498646	1936	1936	1936	1936	0
484	20250218	111500	294498646	1936	1936	1936	1936	0
485	20250218	111400	294498646	1936	1936	1936	1936	2
486	20250218	111300	294494774	1936	1933	1936	1933	6
487	20250218	111200	294483161	1936	1936	1936	1936	1
488	20250218	111100	294481225	1933	1933	1933	1933	0
489	20250218	111000	294481225	1933	1936	1936	1933	16
490	20250218	110900	294450294	1933	1933	1933	1933	0
491	20250218	110800	294450294	1933	1933	1933	1933	0
492	20250218	110700	294450294	1933	1935	1935	1933	1637
493	20250218	110600	291284655	1938	1938	1938	1935	34
494	20250218	110500	291218859	1935	1935	1935	1935	100
495	20250218	110400	291025359	1935	1936	1936	1935	1244
496	20250218	110300	288617769	1936	1936	1936	1936	0
497	20250218	110200	288617769	1936	1936	1936	1936	71
498	20250218	110100	288480313	1937	1937	1937	1937	1421
499	20250218	110000	285727836	1938	1938	1938	1938	300
500	20250218	105900	285146436	1937	1937	1937	1937	103
501	20250218	105800	284946925	1937	1937	1937	1937	1021
502	20250218	105700	282969248	1937	1938	1938	1936	2545
503	20250218	105600	278040057	1938	1947	1947	1938	3605
504	20250218	105500	271042262	1947	1944	1948	1944	5201
505	20250218	105400	260919162	1944	1937	1944	1937	15037
506	20250218	105300	231732690	1937	1936	1937	1936	2873
507	20250218	105200	226167789	1933	1935	1936	1933	10096
508	20250218	105100	206629658	1933	1933	1933	1933	168
509	20250218	105000	206304914	1932	1933	1933	1932	3282
510	20250218	104900	199963670	1935	1935	1935	1935	0
511	20250218	104800	199963670	1935	1935	1935	1935	0
512	20250218	104700	199963670	1935	1935	1935	1935	434
513	20250218	104600	199123880	1934	1934	1934	1934	75
514	20250218	104500	198978830	1934	1934	1934	1934	100
515	20250218	104400	198785430	1935	1935	1935	1935	100
516	20250218	104300	198591930	1935	1935	1935	1935	711
517	20250218	104200	197216145	1935	1932	1935	1932	520
518	20250218	104100	196210015	1934	1934	1934	1933	1441
519	20250218	104000	193423560	1932	1932	1932	1932	39
520	20250218	103900	193348212	1932	1933	1933	1932	1883
521	20250218	103800	189710118	1933	1933	1933	1933	1156
522	20250218	103700	187475570	1933	1933	1933	1933	115
523	20250218	103600	187253275	1933	1933	1933	1933	11
524	20250218	103500	187232012	1932	1932	1932	1932	0
525	20250218	103400	187232012	1932	1932	1932	1932	565
526	20250218	103300	186140432	1934	1933	1934	1933	1108
527	20250218	103200	183997561	1934	1934	1934	1934	0
528	20250218	103100	183997561	1934	1934	1934	1934	331
529	20250218	103000	183357407	1934	1933	1934	1933	547
530	20250218	102900	182299657	1933	1934	1934	1933	963
531	20250218	102800	180438078	1932	1933	1934	1932	343
532	20250218	102700	179775248	1933	1932	1934	1932	1040
533	20250218	102600	177765343	1934	1934	1934	1934	6
534	20250218	102500	177753739	1932	1934	1934	1932	1393
535	20250218	102400	175061977	1933	1933	1935	1932	4461
536	20250218	102300	166439376	1933	1931	1933	1930	3992
537	20250218	102200	158727993	1930	1929	1930	1929	2203
538	20250218	102100	154477478	1928	1927	1928	1927	726
539	20250218	102000	153078240	1927	1928	1928	1927	74
540	20250218	101900	152935578	1928	1928	1929	1925	4063
541	20250218	101800	145102258	1929	1929	1929	1928	42
542	20250218	101700	145021241	1930	1930	1930	1930	91
543	20250218	101600	144845611	1930	1930	1930	1930	189
544	20250218	101500	144480841	1930	1931	1931	1930	27
545	20250218	101400	144428711	1930	1926	1930	1926	1506
546	20250218	101300	141522425	1926	1923	1926	1923	3139
547	20250218	101200	135482841	1920	1921	1924	1920	5919
548	20250218	101100	124108675	1921	1921	1921	1921	121
549	20250218	101000	123876234	1921	1921	1921	1921	2
550	20250218	100900	123872392	1921	1921	1921	1921	879
551	20250218	100800	122183833	1923	1923	1923	1923	0
552	20250218	100700	122183833	1923	1923	1923	1923	0
553	20250218	100600	122183833	1923	1920	1923	1920	672
554	20250218	100500	120892390	1924	1924	1924	1924	0
555	20250218	100400	120892390	1924	1919	1924	1919	2562
556	20250218	100300	115973794	1918	1918	1918	1918	249
557	20250218	100200	115496212	1918	1918	1918	1918	1198
558	20250218	100100	113198448	1919	1919	1919	1919	507
559	20250218	100000	112225515	1919	1920	1920	1919	389
560	20250218	095900	111479023	1919	1919	1919	1919	0
561	20250218	095800	111479023	1919	1918	1919	1918	163
562	20250218	095700	111166227	1919	1920	1920	1919	960
563	20250218	095600	109323635	1924	1919	1924	1919	1460
564	20250218	095500	106521890	1919	1920	1924	1919	2417
565	20250218	095400	101881702	1920	1924	1924	1920	46
566	20250218	095300	101793202	1924	1920	1924	1920	95
567	20250218	095200	101610798	1920	1920	1920	1920	781
568	20250218	095100	100111278	1924	1924	1924	1924	138
569	20250218	095000	99845766	1919	1918	1924	1918	238
570	20250218	094900	99389090	1919	1920	1921	1919	2630
571	20250218	094800	94340023	1924	1924	1924	1924	0
572	20250218	094700	94340023	1924	1924	1924	1924	211
573	20250218	094600	93934059	1924	1924	1924	1924	0
574	20250218	094500	93934059	1924	1924	1924	1924	71
575	20250218	094400	93797455	1924	1924	1924	1924	13
576	20250218	094300	93772443	1920	1920	1920	1920	300
577	20250218	094200	93196443	1924	1924	1924	1924	600
578	20250218	094100	92042043	1924	1924	1924	1924	0
579	20250218	094000	92042043	1924	1921	1924	1920	508
580	20250218	093900	91066173	1921	1921	1921	1921	228
581	20250218	093800	90628185	1921	1921	1921	1921	0
582	20250218	093700	90628185	1921	1921	1921	1921	121
583	20250218	093600	90395744	1922	1923	1924	1922	2103
584	20250218	093500	86353178	1925	1921	1926	1921	509
585	20250218	093400	85375380	1921	1921	1921	1921	3902
586	20250218	093300	77879638	1921	1922	1922	1921	2063
587	20250218	093200	73915786	1923	1924	1924	1923	2484
588	20250218	093100	69138481	1924	1924	1924	1924	473
589	20250218	093000	68228429	1927	1927	1927	1927	5
590	20250218	092900	68218794	1925	1928	1928	1925	2069
591	20250218	092800	64235068	1928	1930	1930	1928	444
592	20250218	092700	63378637	1929	1930	1930	1929	384
593	20250218	092600	62637817	1931	1930	1931	1930	975
594	20250218	092500	60756017	1930	1930	1930	1930	376
595	20250218	092400	60030337	1930	1931	1932	1930	1932
596	20250218	092300	56299809	1931	1931	1931	1931	0
597	20250218	092200	56299809	1931	1931	1931	1931	26
598	20250218	092100	56249603	1931	1931	1931	1931	129
599	20250218	092000	56000504	1925	1929	1930	1925	774
600	20250218	091900	54506700	1929	1924	1929	1924	446
601	20250218	091800	53647159	1925	1924	1925	1924	21
602	20250218	091700	53606754	1926	1924	1926	1923	133
603	20250218	091600	53350976	1925	1919	1925	1919	103
604	20250218	091500	53153301	1919	1926	1926	1919	95
605	20250218	091400	52970922	1923	1921	1925	1921	139
606	20250218	091300	52703813	1925	1925	1925	1925	155
607	20250218	091200	52405438	1924	1924	1924	1924	39
608	20250218	091100	52330402	1924	1924	1924	1924	50
609	20250218	091000	52234202	1930	1930	1930	1930	143
610	20250218	090900	51958212	1932	1919	1932	1911	1833
611	20250218	090800	48449058	1920	1932	1932	1920	8113
612	20250218	090700	32833920	1929	1929	1929	1926	1021
613	20250218	090600	30864501	1926	1927	1927	1926	1692
614	20250218	090500	27605419	1929	1929	1929	1929	483
615	20250218	090400	26673712	1929	1929	1929	1929	86
616	20250218	090300	26507818	1929	1934	1934	1929	97
617	20250218	090200	26320400	1931	1934	1936	1931	2800
618	20250218	090100	20902565	1935	1933	1935	1933	2463
619	20250218	090000	16141584	1924	1926	1933	1924	8383