KissMeData/058820/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	194200	1442833903	1920	1920	1920	1920	5399
3	20250219	194100	1442833903	1920	1920	1920	1920	0
4	20250219	194000	1442833903	1920	1920	1920	1920	0
5	20250219	193900	1442833903	1920	1920	1920	1920	0
6	20250219	193800	1442833903	1920	1920	1920	1920	0
7	20250219	193700	1442833903	1920	1920	1920	1920	0
8	20250219	193600	1442833903	1920	1920	1920	1920	0
9	20250219	193500	1442833903	1920	1920	1920	1920	0
10	20250219	193400	1442833903	1920	1920	1920	1920	0
11	20250219	193300	1442833903	1920	1920	1920	1920	0
12	20250219	193200	1442833903	1920	1920	1920	1920	0
13	20250219	193100	1442833903	1920	1920	1920	1920	0
14	20250219	193000	1442833903	1920	1920	1920	1920	0
15	20250219	192900	1442833903	1920	1920	1920	1920	0
16	20250219	192800	1442833903	1920	1920	1920	1920	0
17	20250219	192700	1442833903	1920	1920	1920	1920	0
18	20250219	192600	1442833903	1920	1920	1920	1920	0
19	20250219	192500	1442833903	1920	1920	1920	1920	0
20	20250219	192400	1442833903	1920	1920	1920	1920	0
21	20250219	192300	1442833903	1920	1920	1920	1920	0
22	20250219	192200	1442833903	1920	1920	1920	1920	0
23	20250219	192100	1442833903	1920	1920	1920	1920	0
24	20250219	192000	1442833903	1920	1920	1920	1920	0
25	20250219	191900	1442833903	1920	1920	1920	1920	0
26	20250219	191800	1442833903	1920	1920	1920	1920	0
27	20250219	191700	1442833903	1920	1920	1920	1920	0
28	20250219	191600	1442833903	1920	1920	1920	1920	0
29	20250219	191500	1442833903	1920	1920	1920	1920	0
30	20250219	191400	1442833903	1920	1920	1920	1920	0
31	20250219	191300	1442833903	1920	1920	1920	1920	0
32	20250219	191200	1442833903	1920	1920	1920	1920	5399
33	20250219	191100	1442833903	1920	1920	1920	1920	0
34	20250219	191000	1442833903	1920	1920	1920	1920	0
35	20250219	190900	1442833903	1920	1920	1920	1920	0
36	20250219	190800	1442833903	1920	1920	1920	1920	0
37	20250219	190700	1442833903	1920	1920	1920	1920	0
38	20250219	190600	1442833903	1920	1920	1920	1920	0
39	20250219	190500	1442833903	1920	1920	1920	1920	0
40	20250219	190400	1442833903	1920	1920	1920	1920	0
41	20250219	190300	1442833903	1920	1920	1920	1920	0
42	20250219	190200	1442833903	1920	1920	1920	1920	0
43	20250219	190100	1442833903	1920	1920	1920	1920	0
44	20250219	190000	1442833903	1920	1920	1920	1920	0
45	20250219	185900	1442833903	1920	1920	1920	1920	0
46	20250219	185800	1442833903	1920	1920	1920	1920	0
47	20250219	185700	1442833903	1920	1920	1920	1920	0
48	20250219	185600	1442833903	1920	1920	1920	1920	0
49	20250219	185500	1442833903	1920	1920	1920	1920	0
50	20250219	185400	1442833903	1920	1920	1920	1920	0
51	20250219	185300	1442833903	1920	1920	1920	1920	0
52	20250219	185200	1442833903	1920	1920	1920	1920	0
53	20250219	185100	1442833903	1920	1920	1920	1920	0
54	20250219	185000	1442833903	1920	1920	1920	1920	0
55	20250219	184900	1442833903	1920	1920	1920	1920	0
56	20250219	184800	1442833903	1920	1920	1920	1920	0
57	20250219	184700	1442833903	1920	1920	1920	1920	0
58	20250219	184600	1442833903	1920	1920	1920	1920	0
59	20250219	184500	1442833903	1920	1920	1920	1920	0
60	20250219	184400	1442833903	1920	1920	1920	1920	0
61	20250219	184300	1442833903	1920	1920	1920	1920	0
62	20250219	184200	1442833903	1920	1920	1920	1920	5399
63	20250219	184100	1442833903	1920	1920	1920	1920	0
64	20250219	184000	1442833903	1920	1920	1920	1920	0
65	20250219	183900	1442833903	1920	1920	1920	1920	0
66	20250219	183800	1442833903	1920	1920	1920	1920	0
67	20250219	183700	1442833903	1920	1920	1920	1920	0
68	20250219	183600	1442833903	1920	1920	1920	1920	0
69	20250219	183500	1442833903	1920	1920	1920	1920	0
70	20250219	183400	1442833903	1920	1920	1920	1920	0
71	20250219	183300	1442833903	1920	1920	1920	1920	0
72	20250219	183200	1442833903	1920	1920	1920	1920	0
73	20250219	183100	1442833903	1920	1920	1920	1920	0
74	20250219	183000	1442833903	1920	1920	1920	1920	0
75	20250219	182900	1442833903	1920	1920	1920	1920	0
76	20250219	182800	1442833903	1920	1920	1920	1920	0
77	20250219	182700	1442833903	1920	1920	1920	1920	0
78	20250219	182600	1442833903	1920	1920	1920	1920	0
79	20250219	182500	1442833903	1920	1920	1920	1920	0
80	20250219	182400	1442833903	1920	1920	1920	1920	0
81	20250219	182300	1442833903	1920	1920	1920	1920	0
82	20250219	182200	1442833903	1920	1920	1920	1920	0
83	20250219	182100	1442833903	1920	1920	1920	1920	0
84	20250219	182000	1442833903	1920	1920	1920	1920	0
85	20250219	181900	1442833903	1920	1920	1920	1920	0
86	20250219	181800	1442833903	1920	1920	1920	1920	0
87	20250219	181700	1442833903	1920	1920	1920	1920	0
88	20250219	181600	1442833903	1920	1920	1920	1920	0
89	20250219	181500	1442833903	1920	1920	1920	1920	0
90	20250219	181400	1442833903	1920	1920	1920	1920	0
91	20250219	181300	1442833903	1920	1920	1920	1920	0
92	20250219	181200	1442833903	1920	1920	1920	1920	5399
93	20250219	181100	1442833903	1920	1920	1920	1920	0
94	20250219	181000	1442833903	1920	1920	1920	1920	0
95	20250219	180900	1442833903	1920	1920	1920	1920	0
96	20250219	180800	1442833903	1920	1920	1920	1920	0
97	20250219	180700	1442833903	1920	1920	1920	1920	0
98	20250219	180600	1442833903	1920	1920	1920	1920	0
99	20250219	180500	1442833903	1920	1920	1920	1920	0
100	20250219	180400	1442833903	1920	1920	1920	1920	0
101	20250219	180300	1442833903	1920	1920	1920	1920	0
102	20250219	180200	1442833903	1920	1920	1920	1920	0
103	20250219	180100	1442833903	1920	1920	1920	1920	0
104	20250219	180000	1442833903	1920	1920	1920	1920	0
105	20250219	175900	1442833903	1920	1920	1920	1920	0
106	20250219	175800	1442833903	1920	1920	1920	1920	0
107	20250219	175700	1442833903	1920	1920	1920	1920	0
108	20250219	175600	1442833903	1920	1920	1920	1920	0
109	20250219	175500	1442833903	1920	1920	1920	1920	0
110	20250219	175400	1442833903	1920	1920	1920	1920	0
111	20250219	175300	1442833903	1920	1920	1920	1920	0
112	20250219	175200	1442833903	1920	1920	1920	1920	0
113	20250219	175100	1442833903	1920	1920	1920	1920	0
114	20250219	175000	1442833903	1920	1920	1920	1920	0
115	20250219	174900	1442833903	1920	1920	1920	1920	0
116	20250219	174800	1442833903	1920	1920	1920	1920	0
117	20250219	174700	1442833903	1920	1920	1920	1920	0
118	20250219	174600	1442833903	1920	1920	1920	1920	0
119	20250219	174500	1442833903	1920	1920	1920	1920	0
120	20250219	174400	1442833903	1920	1920	1920	1920	0
121	20250219	174300	1442833903	1920	1920	1920	1920	0
122	20250219	174200	1442833903	1920	1920	1920	1920	5399
123	20250219	174100	1442833903	1920	1920	1920	1920	0
124	20250219	174000	1442833903	1920	1920	1920	1920	0
125	20250219	173900	1442833903	1920	1920	1920	1920	0
126	20250219	173800	1442833903	1920	1920	1920	1920	0
127	20250219	173700	1442833903	1920	1920	1920	1920	0
128	20250219	173600	1442833903	1920	1920	1920	1920	0
129	20250219	173500	1442833903	1920	1920	1920	1920	0
130	20250219	173400	1442833903	1920	1920	1920	1920	0
131	20250219	173300	1442833903	1920	1920	1920	1920	0
132	20250219	173200	1442833903	1920	1920	1920	1920	0
133	20250219	173100	1442833903	1920	1920	1920	1920	0
134	20250219	173000	1442833903	1920	1920	1920	1920	0
135	20250219	172900	1442833903	1920	1920	1920	1920	0
136	20250219	172800	1442833903	1920	1920	1920	1920	0
137	20250219	172700	1442833903	1920	1920	1920	1920	0
138	20250219	172600	1442833903	1920	1920	1920	1920	0
139	20250219	172500	1442833903	1920	1920	1920	1920	0
140	20250219	172400	1442833903	1920	1920	1920	1920	0
141	20250219	172300	1442833903	1920	1920	1920	1920	0
142	20250219	172200	1442833903	1920	1920	1920	1920	0
143	20250219	172100	1442833903	1920	1920	1920	1920	0
144	20250219	172000	1442833903	1920	1920	1920	1920	0
145	20250219	171900	1442833903	1920	1920	1920	1920	0
146	20250219	171800	1442833903	1920	1920	1920	1920	0
147	20250219	171700	1442833903	1920	1920	1920	1920	0
148	20250219	171600	1442833903	1920	1920	1920	1920	0
149	20250219	171500	1442833903	1920	1920	1920	1920	0
150	20250219	171400	1442833903	1920	1920	1920	1920	0
151	20250219	171300	1442833903	1920	1920	1920	1920	0
152	20250219	171200	1442833903	1920	1920	1920	1920	5399
153	20250219	171100	1442833903	1920	1920	1920	1920	0
154	20250219	171000	1442833903	1920	1920	1920	1920	0
155	20250219	170900	1442833903	1920	1920	1920	1920	0
156	20250219	170800	1442833903	1920	1920	1920	1920	0
157	20250219	170700	1442833903	1920	1920	1920	1920	0
158	20250219	170600	1442833903	1920	1920	1920	1920	0
159	20250219	170500	1442833903	1920	1920	1920	1920	0
160	20250219	170400	1442833903	1920	1920	1920	1920	0
161	20250219	170300	1442833903	1920	1920	1920	1920	0
162	20250219	170200	1442833903	1920	1920	1920	1920	0
163	20250219	170100	1442833903	1920	1920	1920	1920	0
164	20250219	170000	1442833903	1920	1920	1920	1920	0
165	20250219	165900	1442833903	1920	1920	1920	1920	0
166	20250219	165800	1442833903	1920	1920	1920	1920	0
167	20250219	165700	1442833903	1920	1920	1920	1920	0
168	20250219	165600	1442833903	1920	1920	1920	1920	0
169	20250219	165500	1442833903	1920	1920	1920	1920	0
170	20250219	165400	1442833903	1920	1920	1920	1920	0
171	20250219	165300	1442833903	1920	1920	1920	1920	0
172	20250219	165200	1442833903	1920	1920	1920	1920	0
173	20250219	165100	1442833903	1920	1920	1920	1920	0
174	20250219	165000	1442833903	1920	1920	1920	1920	0
175	20250219	164900	1442833903	1920	1920	1920	1920	0
176	20250219	164800	1442833903	1920	1920	1920	1920	0
177	20250219	164700	1442833903	1920	1920	1920	1920	0
178	20250219	164600	1442833903	1920	1920	1920	1920	0
179	20250219	164500	1442833903	1920	1920	1920	1920	0
180	20250219	164400	1442833903	1920	1920	1920	1920	0
181	20250219	164300	1442833903	1920	1920	1920	1920	0
182	20250219	164200	1442833903	1920	1920	1920	1920	5399
183	20250219	164100	1442833903	1920	1920	1920	1920	0
184	20250219	164000	1442833903	1920	1920	1920	1920	0
185	20250219	163900	1442833903	1920	1920	1920	1920	0
186	20250219	163800	1442833903	1920	1920	1920	1920	0
187	20250219	163700	1442833903	1920	1920	1920	1920	0
188	20250219	163600	1442833903	1920	1920	1920	1920	0
189	20250219	163500	1442833903	1920	1920	1920	1920	0
190	20250219	163400	1442833903	1920	1920	1920	1920	0
191	20250219	163300	1442833903	1920	1920	1920	1920	0
192	20250219	163200	1442833903	1920	1920	1920	1920	0
193	20250219	163100	1442833903	1920	1920	1920	1920	0
194	20250219	163000	1442833903	1920	1920	1920	1920	0
195	20250219	162900	1442833903	1920	1920	1920	1920	0
196	20250219	162800	1442833903	1920	1920	1920	1920	0
197	20250219	162700	1442833903	1920	1920	1920	1920	0
198	20250219	162600	1442833903	1920	1920	1920	1920	0
199	20250219	162500	1442833903	1920	1920	1920	1920	0
200	20250219	162400	1442833903	1920	1920	1920	1920	0
201	20250219	162300	1442833903	1920	1920	1920	1920	0
202	20250219	162200	1442833903	1920	1920	1920	1920	0
203	20250219	162100	1442833903	1920	1920	1920	1920	0
204	20250219	162000	1442833903	1920	1920	1920	1920	0
205	20250219	161900	1442833903	1920	1920	1920	1920	0
206	20250219	161800	1442833903	1920	1920	1920	1920	0
207	20250219	161700	1442833903	1920	1920	1920	1920	0
208	20250219	161600	1442833903	1920	1920	1920	1920	0
209	20250219	161500	1442833903	1920	1920	1920	1920	0
210	20250219	161400	1442833903	1920	1920	1920	1920	0
211	20250219	161300	1442833903	1920	1920	1920	1920	0
212	20250219	161200	1442833903	1920	1920	1920	1920	5399
213	20250219	161100	1442833903	1920	1920	1920	1920	0
214	20250219	161000	1442833903	1920	1920	1920	1920	0
215	20250219	160900	1442833903	1920	1920	1920	1920	0
216	20250219	160800	1442833903	1920	1920	1920	1920	0
217	20250219	160700	1442833903	1920	1920	1920	1920	0
218	20250219	160600	1442833903	1920	1920	1920	1920	0
219	20250219	160500	1442833903	1920	1920	1920	1920	0
220	20250219	160400	1442833903	1920	1920	1920	1920	0
221	20250219	160300	1442833903	1920	1920	1920	1920	0
222	20250219	160200	1442833903	1920	1920	1920	1920	0
223	20250219	160100	1442833903	1920	1920	1920	1920	0
224	20250219	160000	1442833903	1920	1920	1920	1920	0
225	20250219	155900	1442833903	1920	1920	1920	1920	0
226	20250219	155800	1442833903	1920	1920	1920	1920	0
227	20250219	155700	1442833903	1920	1920	1920	1920	0
228	20250219	155600	1442833903	1920	1920	1920	1920	0
229	20250219	155500	1442833903	1920	1920	1920	1920	0
230	20250219	155400	1442833903	1920	1920	1920	1920	0
231	20250219	155300	1442833903	1920	1920	1920	1920	0
232	20250219	155200	1442833903	1920	1920	1920	1920	0
233	20250219	155100	1442833903	1920	1920	1920	1920	0
234	20250219	155000	1442833903	1920	1920	1920	1920	0
235	20250219	154900	1442833903	1920	1920	1920	1920	0
236	20250219	154800	1442833903	1920	1920	1920	1920	0
237	20250219	154700	1442833903	1920	1920	1920	1920	0
238	20250219	154600	1442833903	1920	1920	1920	1920	0
239	20250219	154500	1442833903	1920	1920	1920	1920	0
240	20250219	154400	1442833903	1920	1920	1920	1920	0
241	20250219	154300	1442833903	1920	1920	1920	1920	0
242	20250219	154200	1442833903	1920	1920	1920	1920	5399
243	20250219	154100	1442833903	1920	1920	1920	1920	0
244	20250219	154000	1442833903	1920	1920	1920	1920	0
245	20250219	153900	1442833903	1920	1920	1920	1920	0
246	20250219	153800	1442833903	1920	1920	1920	1920	0
247	20250219	153700	1442833903	1920	1920	1920	1920	0
248	20250219	153600	1442833903	1920	1920	1920	1920	0
249	20250219	153500	1442833903	1920	1920	1920	1920	0
250	20250219	153400	1442833903	1920	1920	1920	1920	0
251	20250219	153300	1442833903	1920	1920	1920	1920	0
252	20250219	153200	1442833903	1920	1920	1920	1920	0
253	20250219	153100	1442833903	1920	1920	1920	1920	0
254	20250219	153000	1442833903	1920	1920	1920	1920	5399
255	20250219	152900	1432467823	1924	1924	1924	1924	0
256	20250219	152800	1432467823	1924	1924	1924	1924	0
257	20250219	152700	1432467823	1924	1924	1924	1924	0
258	20250219	152600	1432467823	1924	1924	1924	1924	0
259	20250219	152500	1432467823	1924	1924	1924	1924	0
260	20250219	152400	1432467823	1924	1924	1924	1924	0
261	20250219	152300	1432467823	1924	1924	1924	1924	0
262	20250219	152200	1432467823	1924	1924	1924	1924	0
263	20250219	152100	1432467823	1924	1924	1924	1924	0
264	20250219	152000	1432467823	1924	1924	1924	1924	0
265	20250219	151900	1432467823	1924	1923	1924	1923	1100
266	20250219	151800	1430352519	1923	1921	1923	1920	4206
267	20250219	151700	1422271160	1920	1920	1922	1919	1093
268	20250219	151600	1420172481	1922	1920	1922	1920	305
269	20250219	151500	1419586537	1922	1922	1922	1920	1442
270	20250219	151400	1416817383	1922	1922	1922	1922	1
271	20250219	151300	1416815461	1922	1922	1922	1922	0
272	20250219	151200	1416815461	1922	1920	1922	1920	2937
273	20250219	151100	1411175078	1922	1922	1922	1920	3004
274	20250219	151000	1405405493	1921	1921	1922	1921	617
275	20250219	150900	1404220232	1923	1923	1923	1923	0
276	20250219	150800	1404220232	1923	1923	1923	1921	951
277	20250219	150700	1402392835	1923	1923	1923	1923	284
278	20250219	150600	1401846703	1923	1923	1923	1923	0
279	20250219	150500	1401846703	1923	1923	1923	1923	0
280	20250219	150400	1401846703	1923	1923	1923	1923	0
281	20250219	150300	1401846703	1923	1922	1923	1921	3467
282	20250219	150200	1395183382	1922	1922	1922	1922	0
283	20250219	150100	1395183382	1922	1922	1922	1922	1059
284	20250219	150000	1393147984	1922	1922	1922	1921	2046
285	20250219	145900	1389216596	1922	1922	1922	1922	1500
286	20250219	145800	1386333596	1922	1922	1922	1922	0
287	20250219	145700	1386333596	1922	1922	1922	1921	248
288	20250219	145600	1385857085	1922	1922	1922	1922	7
289	20250219	145500	1385843631	1922	1922	1922	1922	0
290	20250219	145400	1385843631	1922	1922	1922	1922	0
291	20250219	145300	1385843631	1922	1922	1922	1922	119
292	20250219	145200	1385614913	1922	1922	1922	1922	0
293	20250219	145100	1385614913	1922	1922	1922	1922	362
294	20250219	145000	1384919149	1922	1922	1922	1922	580
295	20250219	144900	1383804389	1922	1922	1922	1922	502
296	20250219	144800	1382839545	1921	1921	1922	1921	601
297	20250219	144700	1381685023	1922	1922	1922	1922	1
298	20250219	144600	1381683101	1921	1921	1921	1921	3
299	20250219	144500	1381677338	1922	1921	1922	1921	1401
300	20250219	144400	1378985616	1922	1922	1922	1922	0
301	20250219	144300	1378985616	1922	1922	1922	1922	11
302	20250219	144200	1378964474	1922	1920	1922	1920	56
303	20250219	144100	1378856952	1922	1920	1922	1920	2776
304	20250219	144000	1373527020	1920	1919	1920	1919	172
305	20250219	143900	1373196951	1920	1920	1920	1920	0
306	20250219	143800	1373196951	1920	1920	1920	1920	2
307	20250219	143700	1373193111	1919	1919	1919	1919	2
308	20250219	143600	1373189273	1920	1920	1920	1920	0
309	20250219	143500	1373189273	1920	1919	1920	1918	417
310	20250219	143400	1372389051	1919	1919	1919	1919	200
311	20250219	143300	1372005251	1919	1919	1919	1919	0
312	20250219	143200	1372005251	1919	1919	1919	1919	0
313	20250219	143100	1372005251	1919	1917	1919	1917	11
314	20250219	143000	1371984161	1919	1919	1919	1919	0
315	20250219	142900	1371984161	1919	1919	1919	1919	1
316	20250219	142800	1371982242	1916	1917	1919	1916	701
317	20250219	142700	1370638396	1917	1917	1917	1917	178
318	20250219	142600	1370297170	1919	1918	1919	1918	10
319	20250219	142500	1370277987	1919	1917	1919	1917	30
320	20250219	142400	1370220465	1919	1919	1919	1919	0
321	20250219	142300	1370220465	1919	1919	1919	1919	1
322	20250219	142200	1370218546	1918	1916	1920	1916	1721
323	20250219	142100	1366920719	1920	1920	1920	1920	0
324	20250219	142000	1366920719	1920	1917	1920	1917	82
325	20250219	141900	1366763508	1917	1917	1917	1917	0
326	20250219	141800	1366763508	1917	1920	1920	1917	1024
327	20250219	141700	1364800200	1920	1919	1920	1917	24
328	20250219	141600	1364754143	1917	1918	1920	1917	1533
329	20250219	141500	1361815038	1919	1919	1919	1919	10
330	20250219	141400	1361795848	1920	1920	1920	1920	224
331	20250219	141300	1361365768	1920	1919	1920	1919	305
332	20250219	141200	1360780472	1919	1920	1920	1919	160
333	20250219	141100	1360473332	1920	1920	1920	1920	0
334	20250219	141000	1360473332	1920	1918	1920	1916	3102
335	20250219	140900	1354522999	1918	1917	1918	1917	1009
336	20250219	140800	1352588745	1917	1917	1917	1917	50
337	20250219	140700	1352492895	1917	1917	1917	1917	1001
338	20250219	140600	1350573978	1918	1916	1918	1916	340
339	20250219	140500	1349921977	1916	1916	1916	1916	322
340	20250219	140400	1349305025	1919	1919	1919	1919	0
341	20250219	140300	1349305025	1919	1919	1919	1919	0
342	20250219	140200	1349305025	1919	1919	1919	1919	0
343	20250219	140100	1349305025	1919	1920	1920	1916	502
344	20250219	140000	1348343186	1920	1916	1920	1916	2564
345	20250219	135900	1343428172	1916	1917	1917	1916	992
346	20250219	135800	1341526518	1918	1917	1918	1917	1568
347	20250219	135700	1338520643	1919	1919	1919	1919	1
348	20250219	135600	1338518724	1917	1920	1920	1917	550
349	20250219	135500	1337462871	1920	1920	1920	1920	0
350	20250219	135400	1337462871	1920	1917	1920	1917	51
351	20250219	135300	1337365101	1920	1920	1920	1920	0
352	20250219	135200	1337365101	1920	1917	1920	1917	2761
353	20250219	135100	1332072261	1921	1921	1921	1921	0
354	20250219	135000	1332072261	1921	1921	1921	1917	2424
355	20250219	134900	1327424845	1917	1917	1917	1917	1500
356	20250219	134800	1324549345	1922	1922	1922	1922	0
357	20250219	134700	1324549345	1922	1918	1922	1918	700
358	20250219	134600	1323204932	1918	1921	1921	1917	133
359	20250219	134500	1322949836	1920	1920	1920	1920	1000
360	20250219	134400	1321029836	1922	1921	1923	1919	2907
361	20250219	134300	1315450798	1922	1922	1922	1922	1
362	20250219	134200	1315448876	1923	1923	1923	1923	0
363	20250219	134100	1315448876	1923	1919	1923	1919	1066
364	20250219	134000	1313402200	1923	1921	1923	1921	451
365	20250219	133900	1312535751	1917	1919	1921	1916	1411
366	20250219	133800	1309828415	1918	1918	1918	1918	1570
367	20250219	133700	1306817155	1920	1918	1920	1918	2511
368	20250219	133600	1301997746	1921	1919	1921	1919	2702
369	20250219	133500	1296812403	1921	1917	1921	1917	4977
370	20250219	133400	1287269079	1921	1920	1921	1920	900
371	20250219	133300	1285541076	1920	1915	1920	1915	1368
372	20250219	133200	1282919495	1915	1914	1917	1914	3975
373	20250219	133100	1275306000	1916	1913	1916	1913	1266
374	20250219	133000	1272881818	1914	1915	1915	1914	60
375	20250219	132900	1272766977	1914	1914	1914	1914	10
376	20250219	132800	1272747837	1915	1913	1915	1913	108
377	20250219	132700	1272541141	1915	1914	1916	1914	81
378	20250219	132600	1272386020	1914	1914	1914	1914	388
379	20250219	132500	1271643388	1916	1915	1916	1914	2250
380	20250219	132400	1267334920	1915	1914	1915	1914	373
381	20250219	132300	1266620997	1915	1916	1916	1914	3195
382	20250219	132200	1260500873	1916	1917	1917	1916	203
383	20250219	132100	1260111922	1916	1917	1917	1916	805
384	20250219	132000	1258569137	1918	1917	1918	1917	1373
385	20250219	131900	1255937078	1918	1918	1918	1918	301
386	20250219	131800	1255359760	1918	1917	1918	1917	2136
387	20250219	131700	1251265011	1919	1918	1919	1917	8299
388	20250219	131600	1235353131	1918	1920	1920	1918	4372
389	20250219	131500	1226962826	1921	1921	1921	1921	0
390	20250219	131400	1226962826	1921	1921	1921	1921	0
391	20250219	131300	1226962826	1921	1920	1921	1919	109
392	20250219	131200	1226753441	1920	1920	1920	1920	501
393	20250219	131100	1225791521	1921	1921	1921	1921	0
394	20250219	131000	1225791521	1921	1920	1921	1920	151
395	20250219	130900	1225501600	1920	1920	1920	1920	60
396	20250219	130800	1225386400	1920	1921	1921	1920	415
397	20250219	130700	1224589492	1921	1921	1921	1921	123
398	20250219	130600	1224353209	1920	1920	1920	1920	2
399	20250219	130500	1224349369	1921	1920	1921	1920	258
400	20250219	130400	1223854008	1920	1920	1920	1920	300
401	20250219	130300	1223278008	1919	1920	1920	1919	1998
402	20250219	130200	1219443844	1920	1919	1920	1919	2301
403	20250219	130100	1215028224	1920	1920	1920	1920	5
404	20250219	130000	1215018624	1921	1920	1921	1920	400
405	20250219	125900	1214250623	1920	1919	1920	1919	2651
406	20250219	125800	1209163353	1919	1919	1920	1919	655
407	20250219	125700	1207906308	1920	1920	1920	1920	1
408	20250219	125600	1207904388	1919	1919	1919	1919	200
409	20250219	125500	1207520588	1921	1918	1921	1918	2265
410	20250219	125400	1203174151	1919	1918	1919	1918	1018
411	20250219	125300	1201221609	1921	1921	1921	1919	2468
412	20250219	125200	1196485162	1919	1919	1919	1919	0
413	20250219	125100	1196485162	1919	1921	1921	1919	1396
414	20250219	125000	1193805802	1922	1923	1923	1922	416
415	20250219	124900	1193005847	1923	1923	1923	1923	300
416	20250219	124800	1192428947	1923	1923	1923	1923	0
417	20250219	124700	1192428947	1923	1923	1923	1923	0
418	20250219	124600	1192428947	1923	1923	1923	1923	0
419	20250219	124500	1192428947	1923	1923	1923	1923	1
420	20250219	124400	1192427024	1920	1924	1924	1920	1703
421	20250219	124300	1189157252	1924	1920	1924	1920	5262
422	20250219	124200	1179054208	1920	1919	1920	1919	507
423	20250219	124100	1178080999	1920	1920	1920	1920	9
424	20250219	124000	1178063719	1920	1920	1920	1920	1769
425	20250219	123900	1174667239	1920	1917	1920	1917	2095
426	20250219	123800	1170650267	1921	1921	1921	1921	5
427	20250219	123700	1170640662	1921	1921	1921	1921	0
428	20250219	123600	1170640662	1921	1921	1921	1921	104
429	20250219	123500	1170440878	1924	1924	1924	1924	2
430	20250219	123400	1170437030	1926	1916	1926	1916	252
431	20250219	123300	1169951932	1916	1923	1923	1916	30000
432	20250219	123200	1112401207	1924	1924	1924	1924	100
433	20250219	123100	1112208807	1924	1924	1924	1924	140
434	20250219	123000	1111939447	1922	1922	1922	1922	6
435	20250219	122900	1111927915	1924	1924	1924	1923	609
436	20250219	122800	1110756710	1924	1924	1924	1924	1920
437	20250219	122700	1107062630	1928	1928	1928	1928	5
438	20250219	122600	1107052990	1928	1928	1928	1928	0
439	20250219	122500	1107052990	1928	1928	1928	1928	0
440	20250219	122400	1107052990	1928	1928	1928	1928	0
441	20250219	122300	1107052990	1928	1926	1928	1926	53
442	20250219	122200	1106950910	1927	1928	1928	1927	117
443	20250219	122100	1106725434	1928	1928	1929	1928	856
444	20250219	122000	1105075036	1929	1928	1929	1928	1000
445	20250219	121900	1103146988	1929	1929	1929	1929	501
446	20250219	121800	1102180559	1929	1929	1929	1929	0
447	20250219	121700	1102180559	1929	1929	1929	1929	0
448	20250219	121600	1102180559	1929	1920	1929	1920	31129
449	20250219	121500	1042412852	1917	1918	1920	1917	1383
450	20250219	121400	1039758457	1918	1918	1918	1918	290
451	20250219	121300	1039202237	1918	1927	1927	1918	49943
452	20250219	121200	943147642	1929	1929	1929	1929	25
453	20250219	121100	943099417	1929	1928	1929	1928	151
454	20250219	121000	942808288	1929	1929	1929	1929	0
455	20250219	120900	942808288	1929	1929	1929	1929	1
456	20250219	120800	942806359	1927	1927	1927	1927	0
457	20250219	120700	942806359	1927	1927	1927	1927	0
458	20250219	120600	942806359	1927	1929	1929	1927	15367
459	20250219	120500	913181522	1929	1929	1929	1929	0
460	20250219	120400	913181522	1929	1930	1930	1929	98
461	20250219	120300	912992403	1929	1929	1929	1929	10
462	20250219	120200	912973113	1929	1929	1929	1929	1605
463	20250219	120100	909877068	1929	1929	1929	1929	0
464	20250219	120000	909877068	1929	1929	1929	1929	10
465	20250219	115900	909857778	1929	1929	1929	1929	0
466	20250219	115800	909857778	1929	1930	1930	1929	797
467	20250219	115700	908319768	1929	1929	1929	1929	0
468	20250219	115600	908319768	1929	1929	1929	1929	2574
469	20250219	115500	903354522	1931	1929	1931	1929	259
470	20250219	115400	902854909	1931	1930	1931	1930	77
471	20250219	115300	902706298	1930	1930	1930	1930	1
472	20250219	115200	902704368	1929	1929	1929	1929	1348
473	20250219	115100	900104076	1931	1929	1931	1929	690
474	20250219	115000	898773064	1929	1929	1929	1929	0
475	20250219	114900	898773064	1929	1929	1929	1929	0
476	20250219	114800	898773064	1929	1929	1929	1929	0
477	20250219	114700	898773064	1929	1930	1931	1929	102
478	20250219	114600	898576204	1930	1930	1930	1930	472
479	20250219	114500	897665244	1930	1930	1930	1929	476
480	20250219	114400	896747037	1930	1930	1930	1930	0
481	20250219	114300	896747037	1930	1930	1930	1930	0
482	20250219	114200	896747037	1930	1930	1930	1930	1
483	20250219	114100	896745107	1930	1930	1930	1930	3
484	20250219	114000	896739317	1930	1929	1930	1929	500
485	20250219	113900	895774806	1929	1929	1929	1929	0
486	20250219	113800	895774806	1929	1929	1929	1929	1
487	20250219	113700	895772877	1928	1929	1929	1928	31
488	20250219	113600	895713088	1930	1930	1930	1930	49
489	20250219	113500	895618518	1930	1930	1930	1930	1
490	20250219	113400	895616588	1930	1930	1930	1930	0
491	20250219	113300	895616588	1930	1930	1930	1930	1
492	20250219	113200	895614658	1928	1929	1929	1928	3450
493	20250219	113100	888961058	1929	1929	1929	1929	301
494	20250219	113000	888380429	1929	1929	1929	1929	518
495	20250219	112900	887381207	1929	1929	1929	1928	567
496	20250219	112800	886287942	1929	1931	1931	1929	1819
497	20250219	112700	882778221	1931	1931	1932	1931	2248
498	20250219	112600	878437086	1932	1932	1932	1932	129
499	20250219	112500	878187858	1932	1932	1932	1932	100
500	20250219	112400	877994658	1933	1932	1933	1932	5100
501	20250219	112300	868141358	1932	1934	1934	1932	3513
502	20250219	112200	861351876	1934	1934	1934	1934	1
503	20250219	112100	861349942	1934	1934	1934	1934	0
504	20250219	112000	861349942	1934	1934	1934	1934	0
505	20250219	111900	861349942	1934	1934	1934	1933	12
506	20250219	111800	861326735	1933	1934	1934	1933	433
507	20250219	111700	860489745	1933	1933	1933	1933	10
508	20250219	111600	860470415	1933	1933	1933	1933	0
509	20250219	111500	860470415	1933	1933	1933	1933	1800
510	20250219	111400	856991015	1934	1934	1934	1934	0
511	20250219	111300	856991015	1934	1934	1934	1934	10
512	20250219	111200	856971675	1934	1934	1934	1933	1567
513	20250219	111100	853942597	1934	1933	1934	1933	1184
514	20250219	111000	851653490	1933	1933	1933	1933	0
515	20250219	110900	851653490	1933	1933	1933	1933	9
516	20250219	110800	851636093	1933	1933	1933	1933	515
517	20250219	110700	850640598	1935	1933	1935	1933	899
518	20250219	110600	848901233	1935	1935	1935	1935	306
519	20250219	110500	848309123	1935	1935	1935	1935	0
520	20250219	110400	848309123	1935	1933	1935	1933	4917
521	20250219	110300	838797385	1933	1933	1933	1933	0
522	20250219	110200	838797385	1933	1933	1933	1933	11
523	20250219	110100	838776122	1933	1933	1933	1933	801
524	20250219	110000	837227789	1930	1933	1933	1930	51
525	20250219	105900	837129356	1933	1933	1933	1933	0
526	20250219	105800	837129356	1933	1929	1933	1929	301
527	20250219	105700	836548723	1928	1928	1928	1928	0
528	20250219	105600	836548723	1928	1931	1931	1928	5268
529	20250219	105500	826384176	1934	1934	1934	1934	0
530	20250219	105400	826384176	1934	1931	1934	1931	78
531	20250219	105300	826233477	1931	1931	1931	1931	3
532	20250219	105200	826227684	1934	1935	1935	1934	2
533	20250219	105100	826223815	1932	1932	1932	1932	5
534	20250219	105000	826214155	1937	1937	1937	1937	100
535	20250219	104900	826020455	1937	1937	1937	1933	1101
536	20250219	104800	823891823	1935	1936	1936	1935	726
537	20250219	104700	822486788	1936	1932	1936	1932	166
538	20250219	104600	822165481	1935	1934	1935	1934	501
539	20250219	104500	821196546	1934	1934	1934	1934	1
540	20250219	104400	821194612	1930	1935	1935	1930	5499
541	20250219	104300	810575281	1935	1935	1935	1932	28
542	20250219	104200	810521143	1936	1936	1936	1936	0
543	20250219	104100	810521143	1936	1936	1936	1936	600
544	20250219	104000	809359543	1935	1931	1935	1931	6493
545	20250219	103900	796812531	1930	1930	1930	1930	2467
546	20250219	103800	792051221	1930	1930	1930	1930	1
547	20250219	103700	792049291	1930	1929	1930	1929	10
548	20250219	103600	792030000	1931	1931	1931	1931	1
549	20250219	103500	792028069	1932	1932	1932	1932	1
550	20250219	103400	792026137	1928	1928	1928	1928	5
551	20250219	103300	792016497	1932	1930	1932	1930	3008
552	20250219	103200	786211027	1930	1929	1930	1928	5231
553	20250219	103100	776123027	1929	1929	1929	1929	30
554	20250219	103000	776065157	1930	1930	1930	1930	60
555	20250219	102900	775949357	1930	1930	1930	1930	85
556	20250219	102800	775785307	1930	1930	1930	1930	1
557	20250219	102700	775783377	1929	1929	1929	1929	2342
558	20250219	102600	771265659	1928	1928	1928	1928	300
559	20250219	102500	770687259	1929	1928	1929	1928	2955
560	20250219	102400	764988919	1928	1930	1930	1928	1002
561	20250219	102300	763057061	1928	1933	1933	1928	2657
562	20250219	102200	757932071	1931	1933	1933	1931	60
563	20250219	102100	757816111	1934	1933	1934	1933	18
564	20250219	102000	757781307	1934	1936	1936	1934	480
565	20250219	101900	756852975	1935	1934	1935	1931	4006
566	20250219	101800	749114125	1935	1935	1935	1935	1000
567	20250219	101700	747179125	1936	1936	1936	1936	0
568	20250219	101600	747179125	1936	1936	1936	1936	0
569	20250219	101500	747179125	1936	1936	1936	1936	106
570	20250219	101400	746973909	1936	1936	1936	1936	110
571	20250219	101300	746760949	1936	1933	1936	1932	1308
572	20250219	101200	744231114	1935	1935	1935	1935	409
573	20250219	101100	743439699	1935	1935	1935	1935	562
574	20250219	101000	742352229	1933	1933	1935	1933	1173
575	20250219	100900	740084024	1933	1933	1933	1933	0
576	20250219	100800	740084024	1933	1933	1933	1933	1002
577	20250219	100700	738147158	1932	1931	1932	1931	6425
578	20250219	100600	725734065	1931	1931	1931	1931	1
579	20250219	100500	725732134	1931	1930	1931	1929	579
580	20250219	100400	724615142	1930	1931	1931	1928	1735
581	20250219	100300	721269950	1928	1930	1930	1928	4001
582	20250219	100200	713552010	1932	1927	1932	1927	5920
583	20250219	100100	702133442	1928	1928	1929	1927	765
584	20250219	100000	700659021	1931	1927	1931	1927	1250
585	20250219	095900	698250267	1925	1930	1930	1925	5997
586	20250219	095800	686694127	1932	1932	1932	1929	287
587	20250219	095700	686140193	1933	1933	1933	1933	1218
588	20250219	095600	683785799	1933	1933	1933	1933	0
589	20250219	095500	683785799	1933	1933	1933	1933	200
590	20250219	095400	683399199	1933	1933	1933	1933	4
591	20250219	095300	683391467	1933	1932	1933	1932	615
592	20250219	095200	682202707	1933	1928	1933	1925	10437
593	20250219	095100	662071443	1929	1929	1929	1929	643
594	20250219	095000	660831096	1930	1930	1930	1930	201
595	20250219	094900	660443166	1930	1929	1930	1929	207
596	20250219	094800	660043861	1930	1932	1932	1930	1811
597	20250219	094700	656548611	1932	1932	1932	1932	1000
598	20250219	094600	654616611	1933	1933	1933	1933	7
599	20250219	094500	654603080	1933	1933	1933	1933	372
600	20250219	094400	653884004	1933	1933	1933	1930	239
601	20250219	094300	653422047	1933	1933	1933	1933	1
602	20250219	094200	653420114	1933	1933	1934	1930	3619
603	20250219	094100	646425624	1934	1933	1934	1933	30
604	20250219	094000	646367615	1934	1935	1935	1933	3509
605	20250219	093900	639583341	1933	1935	1935	1933	8940
606	20250219	093800	622291067	1934	1933	1934	1933	1105
607	20250219	093700	620154297	1934	1930	1934	1930	917
608	20250219	093600	618382653	1930	1924	1932	1924	15317
609	20250219	093500	588859676	1926	1925	1926	1924	730
610	20250219	093400	587453977	1926	1926	1926	1926	408
611	20250219	093300	586668169	1925	1925	1925	1924	821
612	20250219	093200	585087775	1924	1926	1926	1924	1593
613	20250219	093100	582019761	1926	1926	1926	1926	141
614	20250219	093000	581748195	1926	1925	1926	1924	2431
615	20250219	092900	577068511	1923	1923	1924	1923	2976
616	20250219	092800	571343663	1923	1925	1925	1923	1749
617	20250219	092700	567976858	1925	1923	1925	1923	3758
618	20250219	092600	560748209	1923	1924	1925	1923	700
619	20250219	092500	559400985	1925	1926	1926	1923	667
620	20250219	092400	558117396	1926	1928	1928	1924	6183
621	20250219	092300	546218382	1928	1927	1928	1923	6245
622	20250219	092200	534199863	1926	1926	1928	1926	250
623	20250219	092100	533718062	1930	1922	1930	1922	8027
624	20250219	092000	518278256	1921	1923	1923	1921	3493
625	20250219	091900	511566284	1922	1923	1923	1921	526
626	20250219	091800	510555503	1922	1923	1923	1922	1933
627	20250219	091700	506839249	1923	1922	1923	1922	2042
628	20250219	091600	502913513	1922	1928	1928	1922	24301
629	20250219	091500	456104627	1930	1932	1932	1927	17116
630	20250219	091400	423103857	1932	1934	1934	1932	622
631	20250219	091300	421902092	1934	1935	1938	1932	6334
632	20250219	091200	409642990	1938	1938	1938	1934	5552
633	20250219	091100	398889481	1935	1939	1939	1935	7052
634	20250219	091000	385222658	1940	1938	1941	1931	2892
635	20250219	090900	379622289	1936	1938	1942	1936	5097
636	20250219	090800	369744022	1938	1947	1947	1938	7400
637	20250219	090700	355373227	1948	1952	1953	1945	18427
638	20250219	090600	319469678	1951	1947	1951	1946	28868
639	20250219	090500	263230968	1946	1938	1946	1934	34591
640	20250219	090400	196064764	1938	1940	1940	1938	4808
641	20250219	090300	186739747	1942	1934	1942	1934	11309
642	20250219	090200	164802570	1934	1926	1934	1922	7362
643	20250219	090100	150623067	1926	1933	1933	1920	13883
644	20250219	090000	123870158	1934	1925	1941	1920	64173