KissMeData/058820/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	194300	1320099702	1950	1950	1950	1950	7723
3	20250221	194200	1320099702	1950	1950	1950	1950	0
4	20250221	194100	1320099702	1950	1950	1950	1950	0
5	20250221	194000	1320099702	1950	1950	1950	1950	0
6	20250221	193900	1320099702	1950	1950	1950	1950	0
7	20250221	193800	1320099702	1950	1950	1950	1950	0
8	20250221	193700	1320099702	1950	1950	1950	1950	0
9	20250221	193600	1320099702	1950	1950	1950	1950	0
10	20250221	193500	1320099702	1950	1950	1950	1950	0
11	20250221	193400	1320099702	1950	1950	1950	1950	0
12	20250221	193300	1320099702	1950	1950	1950	1950	0
13	20250221	193200	1320099702	1950	1950	1950	1950	0
14	20250221	193100	1320099702	1950	1950	1950	1950	0
15	20250221	193000	1320099702	1950	1950	1950	1950	0
16	20250221	192900	1320099702	1950	1950	1950	1950	0
17	20250221	192800	1320099702	1950	1950	1950	1950	0
18	20250221	192700	1320099702	1950	1950	1950	1950	0
19	20250221	192600	1320099702	1950	1950	1950	1950	0
20	20250221	192500	1320099702	1950	1950	1950	1950	0
21	20250221	192400	1320099702	1950	1950	1950	1950	0
22	20250221	192300	1320099702	1950	1950	1950	1950	0
23	20250221	192200	1320099702	1950	1950	1950	1950	0
24	20250221	192100	1320099702	1950	1950	1950	1950	0
25	20250221	192000	1320099702	1950	1950	1950	1950	0
26	20250221	191900	1320099702	1950	1950	1950	1950	0
27	20250221	191800	1320099702	1950	1950	1950	1950	0
28	20250221	191700	1320099702	1950	1950	1950	1950	0
29	20250221	191600	1320099702	1950	1950	1950	1950	0
30	20250221	191500	1320099702	1950	1950	1950	1950	0
31	20250221	191400	1320099702	1950	1950	1950	1950	0
32	20250221	191300	1320099702	1950	1950	1950	1950	7723
33	20250221	191200	1320099702	1950	1950	1950	1950	0
34	20250221	191100	1320099702	1950	1950	1950	1950	0
35	20250221	191000	1320099702	1950	1950	1950	1950	0
36	20250221	190900	1320099702	1950	1950	1950	1950	0
37	20250221	190800	1320099702	1950	1950	1950	1950	0
38	20250221	190700	1320099702	1950	1950	1950	1950	0
39	20250221	190600	1320099702	1950	1950	1950	1950	0
40	20250221	190500	1320099702	1950	1950	1950	1950	0
41	20250221	190400	1320099702	1950	1950	1950	1950	0
42	20250221	190300	1320099702	1950	1950	1950	1950	0
43	20250221	190200	1320099702	1950	1950	1950	1950	0
44	20250221	190100	1320099702	1950	1950	1950	1950	0
45	20250221	190000	1320099702	1950	1950	1950	1950	0
46	20250221	185900	1320099702	1950	1950	1950	1950	0
47	20250221	185800	1320099702	1950	1950	1950	1950	0
48	20250221	185700	1320099702	1950	1950	1950	1950	0
49	20250221	185600	1320099702	1950	1950	1950	1950	0
50	20250221	185500	1320099702	1950	1950	1950	1950	0
51	20250221	185400	1320099702	1950	1950	1950	1950	0
52	20250221	185300	1320099702	1950	1950	1950	1950	0
53	20250221	185200	1320099702	1950	1950	1950	1950	0
54	20250221	185100	1320099702	1950	1950	1950	1950	0
55	20250221	185000	1320099702	1950	1950	1950	1950	0
56	20250221	184900	1320099702	1950	1950	1950	1950	0
57	20250221	184800	1320099702	1950	1950	1950	1950	0
58	20250221	184700	1320099702	1950	1950	1950	1950	0
59	20250221	184600	1320099702	1950	1950	1950	1950	0
60	20250221	184500	1320099702	1950	1950	1950	1950	0
61	20250221	184400	1320099702	1950	1950	1950	1950	0
62	20250221	184300	1320099702	1950	1950	1950	1950	7723
63	20250221	184200	1320099702	1950	1950	1950	1950	0
64	20250221	184100	1320099702	1950	1950	1950	1950	0
65	20250221	184000	1320099702	1950	1950	1950	1950	0
66	20250221	183900	1320099702	1950	1950	1950	1950	0
67	20250221	183800	1320099702	1950	1950	1950	1950	0
68	20250221	183700	1320099702	1950	1950	1950	1950	0
69	20250221	183600	1320099702	1950	1950	1950	1950	0
70	20250221	183500	1320099702	1950	1950	1950	1950	0
71	20250221	183400	1320099702	1950	1950	1950	1950	0
72	20250221	183300	1320099702	1950	1950	1950	1950	0
73	20250221	183200	1320099702	1950	1950	1950	1950	0
74	20250221	183100	1320099702	1950	1950	1950	1950	0
75	20250221	183000	1320099702	1950	1950	1950	1950	0
76	20250221	182900	1320099702	1950	1950	1950	1950	0
77	20250221	182800	1320099702	1950	1950	1950	1950	0
78	20250221	182700	1320099702	1950	1950	1950	1950	0
79	20250221	182600	1320099702	1950	1950	1950	1950	0
80	20250221	182500	1320099702	1950	1950	1950	1950	0
81	20250221	182400	1320099702	1950	1950	1950	1950	0
82	20250221	182300	1320099702	1950	1950	1950	1950	0
83	20250221	182200	1320099702	1950	1950	1950	1950	0
84	20250221	182100	1320099702	1950	1950	1950	1950	0
85	20250221	182000	1320099702	1950	1950	1950	1950	0
86	20250221	181900	1320099702	1950	1950	1950	1950	0
87	20250221	181800	1320099702	1950	1950	1950	1950	0
88	20250221	181700	1320099702	1950	1950	1950	1950	0
89	20250221	181600	1320099702	1950	1950	1950	1950	0
90	20250221	181500	1320099702	1950	1950	1950	1950	0
91	20250221	181400	1320099702	1950	1950	1950	1950	0
92	20250221	181300	1320099702	1950	1950	1950	1950	7723
93	20250221	181200	1320099702	1950	1950	1950	1950	0
94	20250221	181100	1320099702	1950	1950	1950	1950	0
95	20250221	181000	1320099702	1950	1950	1950	1950	0
96	20250221	180900	1320099702	1950	1950	1950	1950	0
97	20250221	180800	1320099702	1950	1950	1950	1950	0
98	20250221	180700	1320099702	1950	1950	1950	1950	0
99	20250221	180600	1320099702	1950	1950	1950	1950	0
100	20250221	180500	1320099702	1950	1950	1950	1950	0
101	20250221	180400	1320099702	1950	1950	1950	1950	0
102	20250221	180300	1320099702	1950	1950	1950	1950	0
103	20250221	180200	1320099702	1950	1950	1950	1950	0
104	20250221	180100	1320099702	1950	1950	1950	1950	0
105	20250221	180000	1320099702	1950	1950	1950	1950	0
106	20250221	175900	1320099702	1950	1950	1950	1950	0
107	20250221	175800	1320099702	1950	1950	1950	1950	0
108	20250221	175700	1320099702	1950	1950	1950	1950	0
109	20250221	175600	1320099702	1950	1950	1950	1950	0
110	20250221	175500	1320099702	1950	1950	1950	1950	0
111	20250221	175400	1320099702	1950	1950	1950	1950	0
112	20250221	175300	1320099702	1950	1950	1950	1950	0
113	20250221	175200	1320099702	1950	1950	1950	1950	0
114	20250221	175100	1320099702	1950	1950	1950	1950	0
115	20250221	175000	1320099702	1950	1950	1950	1950	0
116	20250221	174900	1320099702	1950	1950	1950	1950	0
117	20250221	174800	1320099702	1950	1950	1950	1950	0
118	20250221	174700	1320099702	1950	1950	1950	1950	0
119	20250221	174600	1320099702	1950	1950	1950	1950	0
120	20250221	174500	1320099702	1950	1950	1950	1950	0
121	20250221	174400	1320099702	1950	1950	1950	1950	0
122	20250221	174300	1320099702	1950	1950	1950	1950	7723
123	20250221	174200	1320099702	1950	1950	1950	1950	0
124	20250221	174100	1320099702	1950	1950	1950	1950	0
125	20250221	174000	1320099702	1950	1950	1950	1950	0
126	20250221	173900	1320099702	1950	1950	1950	1950	0
127	20250221	173800	1320099702	1950	1950	1950	1950	0
128	20250221	173700	1320099702	1950	1950	1950	1950	0
129	20250221	173600	1320099702	1950	1950	1950	1950	0
130	20250221	173500	1320099702	1950	1950	1950	1950	0
131	20250221	173400	1320099702	1950	1950	1950	1950	0
132	20250221	173300	1320099702	1950	1950	1950	1950	0
133	20250221	173200	1320099702	1950	1950	1950	1950	0
134	20250221	173100	1320099702	1950	1950	1950	1950	0
135	20250221	173000	1320099702	1950	1950	1950	1950	0
136	20250221	172900	1320099702	1950	1950	1950	1950	0
137	20250221	172800	1320099702	1950	1950	1950	1950	0
138	20250221	172700	1320099702	1950	1950	1950	1950	0
139	20250221	172600	1320099702	1950	1950	1950	1950	0
140	20250221	172500	1320099702	1950	1950	1950	1950	0
141	20250221	172400	1320099702	1950	1950	1950	1950	0
142	20250221	172300	1320099702	1950	1950	1950	1950	0
143	20250221	172200	1320099702	1950	1950	1950	1950	0
144	20250221	172100	1320099702	1950	1950	1950	1950	0
145	20250221	172000	1320099702	1950	1950	1950	1950	0
146	20250221	171900	1320099702	1950	1950	1950	1950	0
147	20250221	171800	1320099702	1950	1950	1950	1950	0
148	20250221	171700	1320099702	1950	1950	1950	1950	0
149	20250221	171600	1320099702	1950	1950	1950	1950	0
150	20250221	171500	1320099702	1950	1950	1950	1950	0
151	20250221	171400	1320099702	1950	1950	1950	1950	0
152	20250221	171300	1320099702	1950	1950	1950	1950	7723
153	20250221	171200	1320099702	1950	1950	1950	1950	0
154	20250221	171100	1320099702	1950	1950	1950	1950	0
155	20250221	171000	1320099702	1950	1950	1950	1950	0
156	20250221	170900	1320099702	1950	1950	1950	1950	0
157	20250221	170800	1320099702	1950	1950	1950	1950	0
158	20250221	170700	1320099702	1950	1950	1950	1950	0
159	20250221	170600	1320099702	1950	1950	1950	1950	0
160	20250221	170500	1320099702	1950	1950	1950	1950	0
161	20250221	170400	1320099702	1950	1950	1950	1950	0
162	20250221	170300	1320099702	1950	1950	1950	1950	0
163	20250221	170200	1320099702	1950	1950	1950	1950	0
164	20250221	170100	1320099702	1950	1950	1950	1950	0
165	20250221	170000	1320099702	1950	1950	1950	1950	0
166	20250221	165900	1320099702	1950	1950	1950	1950	0
167	20250221	165800	1320099702	1950	1950	1950	1950	0
168	20250221	165700	1320099702	1950	1950	1950	1950	0
169	20250221	165600	1320099702	1950	1950	1950	1950	0
170	20250221	165500	1320099702	1950	1950	1950	1950	0
171	20250221	165400	1320099702	1950	1950	1950	1950	0
172	20250221	165300	1320099702	1950	1950	1950	1950	0
173	20250221	165200	1320099702	1950	1950	1950	1950	0
174	20250221	165100	1320099702	1950	1950	1950	1950	0
175	20250221	165000	1320099702	1950	1950	1950	1950	0
176	20250221	164900	1320099702	1950	1950	1950	1950	0
177	20250221	164800	1320099702	1950	1950	1950	1950	0
178	20250221	164700	1320099702	1950	1950	1950	1950	0
179	20250221	164600	1320099702	1950	1950	1950	1950	0
180	20250221	164500	1320099702	1950	1950	1950	1950	0
181	20250221	164400	1320099702	1950	1950	1950	1950	0
182	20250221	164300	1320099702	1950	1950	1950	1950	7723
183	20250221	164200	1320099702	1950	1950	1950	1950	0
184	20250221	164100	1320099702	1950	1950	1950	1950	0
185	20250221	164000	1320099702	1950	1950	1950	1950	0
186	20250221	163900	1320099702	1950	1950	1950	1950	0
187	20250221	163800	1320099702	1950	1950	1950	1950	0
188	20250221	163700	1320099702	1950	1950	1950	1950	0
189	20250221	163600	1320099702	1950	1950	1950	1950	0
190	20250221	163500	1320099702	1950	1950	1950	1950	0
191	20250221	163400	1320099702	1950	1950	1950	1950	0
192	20250221	163300	1320099702	1950	1950	1950	1950	0
193	20250221	163200	1320099702	1950	1950	1950	1950	0
194	20250221	163100	1320099702	1950	1950	1950	1950	0
195	20250221	163000	1320099702	1950	1950	1950	1950	0
196	20250221	162900	1320099702	1950	1950	1950	1950	0
197	20250221	162800	1320099702	1950	1950	1950	1950	0
198	20250221	162700	1320099702	1950	1950	1950	1950	0
199	20250221	162600	1320099702	1950	1950	1950	1950	0
200	20250221	162500	1320099702	1950	1950	1950	1950	0
201	20250221	162400	1320099702	1950	1950	1950	1950	0
202	20250221	162300	1320099702	1950	1950	1950	1950	0
203	20250221	162200	1320099702	1950	1950	1950	1950	0
204	20250221	162100	1320099702	1950	1950	1950	1950	0
205	20250221	162000	1320099702	1950	1950	1950	1950	0
206	20250221	161900	1320099702	1950	1950	1950	1950	0
207	20250221	161800	1320099702	1950	1950	1950	1950	0
208	20250221	161700	1320099702	1950	1950	1950	1950	0
209	20250221	161600	1320099702	1950	1950	1950	1950	0
210	20250221	161500	1320099702	1950	1950	1950	1950	0
211	20250221	161400	1320099702	1950	1950	1950	1950	0
212	20250221	161300	1320099702	1950	1950	1950	1950	7723
213	20250221	161200	1320099702	1950	1950	1950	1950	0
214	20250221	161100	1320099702	1950	1950	1950	1950	0
215	20250221	161000	1320099702	1950	1950	1950	1950	0
216	20250221	160900	1320099702	1950	1950	1950	1950	0
217	20250221	160800	1320099702	1950	1950	1950	1950	0
218	20250221	160700	1320099702	1950	1950	1950	1950	0
219	20250221	160600	1320099702	1950	1950	1950	1950	0
220	20250221	160500	1320099702	1950	1950	1950	1950	0
221	20250221	160400	1320099702	1950	1950	1950	1950	0
222	20250221	160300	1320099702	1950	1950	1950	1950	0
223	20250221	160200	1320099702	1950	1950	1950	1950	0
224	20250221	160100	1320099702	1950	1950	1950	1950	0
225	20250221	160000	1320099702	1950	1950	1950	1950	0
226	20250221	155900	1320099702	1950	1950	1950	1950	0
227	20250221	155800	1320099702	1950	1950	1950	1950	0
228	20250221	155700	1320099702	1950	1950	1950	1950	0
229	20250221	155600	1320099702	1950	1950	1950	1950	0
230	20250221	155500	1320099702	1950	1950	1950	1950	0
231	20250221	155400	1320099702	1950	1950	1950	1950	0
232	20250221	155300	1320099702	1950	1950	1950	1950	0
233	20250221	155200	1320099702	1950	1950	1950	1950	0
234	20250221	155100	1320099702	1950	1950	1950	1950	0
235	20250221	155000	1320099702	1950	1950	1950	1950	0
236	20250221	154900	1320099702	1950	1950	1950	1950	0
237	20250221	154800	1320099702	1950	1950	1950	1950	0
238	20250221	154700	1320099702	1950	1950	1950	1950	0
239	20250221	154600	1320099702	1950	1950	1950	1950	0
240	20250221	154500	1320099702	1950	1950	1950	1950	0
241	20250221	154400	1320099702	1950	1950	1950	1950	0
242	20250221	154300	1320099702	1950	1950	1950	1950	7723
243	20250221	154200	1320099702	1950	1950	1950	1950	0
244	20250221	154100	1320099702	1950	1950	1950	1950	0
245	20250221	154000	1320099702	1950	1950	1950	1950	0
246	20250221	153900	1320099702	1950	1950	1950	1950	0
247	20250221	153800	1320099702	1950	1950	1950	1950	0
248	20250221	153700	1320099702	1950	1950	1950	1950	0
249	20250221	153600	1320099702	1950	1950	1950	1950	0
250	20250221	153500	1320099702	1950	1950	1950	1950	0
251	20250221	153400	1320099702	1950	1950	1950	1950	0
252	20250221	153300	1320099702	1950	1950	1950	1950	0
253	20250221	153200	1320099702	1950	1950	1950	1950	0
254	20250221	153100	1320099702	1950	1950	1950	1950	0
255	20250221	153000	1320099702	1950	1950	1950	1950	7723
256	20250221	152900	1305039852	1949	1949	1949	1949	0
257	20250221	152800	1305039852	1949	1949	1949	1949	0
258	20250221	152700	1305039852	1949	1949	1949	1949	0
259	20250221	152600	1305039852	1949	1949	1949	1949	0
260	20250221	152500	1305039852	1949	1949	1949	1949	0
261	20250221	152400	1305039852	1949	1949	1949	1949	0
262	20250221	152300	1305039852	1949	1949	1949	1949	0
263	20250221	152200	1305039852	1949	1949	1949	1949	0
264	20250221	152100	1305039852	1949	1949	1949	1949	0
265	20250221	152000	1305039852	1949	1949	1949	1949	0
266	20250221	151900	1305039852	1949	1945	1950	1945	8596
267	20250221	151800	1288310714	1945	1945	1945	1945	0
268	20250221	151700	1288310714	1945	1945	1946	1945	310
269	20250221	151600	1287707733	1943	1945	1945	1943	501
270	20250221	151500	1286734288	1942	1942	1942	1942	1200
271	20250221	151400	1284403888	1945	1946	1946	1945	50
272	20250221	151300	1284306613	1946	1946	1946	1946	0
273	20250221	151200	1284306613	1946	1943	1946	1943	6740
274	20250221	151100	1271204174	1943	1943	1944	1943	4800
275	20250221	151000	1261877772	1943	1943	1943	1943	0
276	20250221	150900	1261877772	1943	1943	1943	1943	4010
277	20250221	150800	1254086342	1943	1943	1943	1943	0
278	20250221	150700	1254086342	1943	1943	1943	1941	529
279	20250221	150600	1253059547	1944	1943	1944	1941	3152
280	20250221	150500	1246937190	1944	1941	1944	1941	6905
281	20250221	150400	1233532373	1941	1941	1941	1941	0
282	20250221	150300	1233532373	1941	1941	1941	1941	441
283	20250221	150200	1232676392	1941	1941	1942	1941	21
284	20250221	150100	1232635630	1942	1942	1942	1942	0
285	20250221	150000	1232635630	1942	1942	1942	1942	0
286	20250221	145900	1232635630	1942	1942	1942	1942	0
287	20250221	145800	1232635630	1942	1940	1942	1940	32
288	20250221	145700	1232573546	1942	1942	1942	1942	1
289	20250221	145600	1232571604	1943	1943	1943	1943	0
290	20250221	145500	1232571604	1943	1940	1943	1940	50
291	20250221	145400	1232474601	1944	1944	1944	1944	0
292	20250221	145300	1232474601	1944	1943	1944	1943	19
293	20250221	145200	1232437683	1944	1944	1944	1944	0
294	20250221	145100	1232437683	1944	1944	1944	1944	0
295	20250221	145000	1232437683	1944	1943	1944	1943	250
296	20250221	144900	1231951914	1943	1944	1944	1943	2
297	20250221	144800	1231948027	1944	1939	1944	1932	4101
298	20250221	144700	1223997385	1944	1944	1944	1944	0
299	20250221	144600	1223997385	1944	1944	1944	1944	0
300	20250221	144500	1223997385	1944	1944	1944	1944	0
301	20250221	144400	1223997385	1944	1944	1944	1944	0
302	20250221	144300	1223997385	1944	1941	1944	1941	250
303	20250221	144200	1223511633	1944	1944	1944	1944	500
304	20250221	144100	1222539633	1943	1939	1943	1938	5259
305	20250221	144000	1212341028	1935	1935	1935	1935	230
306	20250221	143900	1211895978	1939	1939	1939	1939	0
307	20250221	143800	1211895978	1939	1938	1939	1938	679
308	20250221	143700	1210580075	1938	1938	1938	1938	0
309	20250221	143600	1210580075	1938	1938	1938	1938	0
310	20250221	143500	1210580075	1938	1938	1938	1938	0
311	20250221	143400	1210580075	1938	1937	1938	1935	982
312	20250221	143300	1208679722	1938	1938	1938	1938	183
313	20250221	143200	1208325068	1938	1937	1938	1937	4800
314	20250221	143100	1199027451	1937	1937	1937	1937	1000
315	20250221	143000	1197090451	1937	1936	1937	1936	19
316	20250221	142900	1197053649	1937	1935	1937	1935	4614
317	20250221	142800	1188125202	1935	1935	1935	1935	10
318	20250221	142700	1188105852	1936	1935	1936	1935	4001
319	20250221	142600	1180363916	1936	1935	1936	1935	4102
320	20250221	142500	1172426545	1936	1936	1936	1935	1019
321	20250221	142400	1170454761	1935	1935	1936	1932	9427
322	20250221	142300	1152213960	1936	1933	1936	1933	1102
323	20250221	142200	1150083791	1937	1934	1937	1933	953
324	20250221	142100	1148240661	1938	1938	1938	1938	0
325	20250221	142000	1148240661	1938	1936	1938	1936	4635
326	20250221	141900	1139262903	1933	1933	1933	1933	0
327	20250221	141800	1139262903	1933	1933	1933	1933	2070
328	20250221	141700	1135261593	1938	1938	1938	1938	0
329	20250221	141600	1135261593	1938	1938	1938	1938	1
330	20250221	141500	1135259655	1934	1934	1934	1934	2000
331	20250221	141400	1131391655	1938	1938	1938	1938	0
332	20250221	141300	1131391655	1938	1938	1938	1935	5569
333	20250221	141200	1120615323	1939	1939	1939	1939	1
334	20250221	141100	1120613384	1939	1939	1939	1939	2
335	20250221	141000	1120609506	1940	1940	1940	1940	0
336	20250221	140900	1120609506	1940	1939	1940	1939	100
337	20250221	140800	1120415605	1939	1937	1939	1937	3083
338	20250221	140700	1114440751	1939	1938	1939	1938	103
339	20250221	140600	1114241136	1938	1938	1938	1938	0
340	20250221	140500	1114241136	1938	1938	1938	1938	0
341	20250221	140400	1114241136	1938	1938	1938	1938	5
342	20250221	140300	1114231446	1938	1938	1938	1938	0
343	20250221	140200	1114231446	1938	1938	1938	1938	0
344	20250221	140100	1114231446	1938	1938	1938	1938	0
345	20250221	140000	1114231446	1938	1938	1938	1938	0
346	20250221	135900	1114231446	1938	1936	1938	1934	2003
347	20250221	135800	1110357410	1938	1938	1938	1938	0
348	20250221	135700	1110357410	1938	1938	1938	1938	0
349	20250221	135600	1110357410	1938	1938	1938	1938	0
350	20250221	135500	1110357410	1938	1938	1938	1938	0
351	20250221	135400	1110357410	1938	1938	1938	1938	0
352	20250221	135300	1110357410	1938	1938	1938	1938	0
353	20250221	135200	1110357410	1938	1938	1938	1938	0
354	20250221	135100	1110357410	1938	1938	1938	1938	1
355	20250221	135000	1110355472	1938	1932	1938	1932	2714
356	20250221	134900	1105112018	1932	1935	1939	1932	7216
357	20250221	134800	1091154497	1935	1937	1937	1935	2348
358	20250221	134700	1086610885	1939	1939	1939	1939	95
359	20250221	134600	1086426680	1940	1940	1940	1940	0
360	20250221	134500	1086426680	1940	1940	1940	1940	0
361	20250221	134400	1086426680	1940	1936	1940	1936	2213
362	20250221	134300	1082135684	1939	1939	1939	1938	46
363	20250221	134200	1082046534	1940	1940	1940	1940	1
364	20250221	134100	1082044594	1940	1938	1940	1936	2525
365	20250221	134000	1077151274	1940	1941	1941	1937	4472
366	20250221	133900	1068486502	1940	1942	1943	1937	20614
367	20250221	133800	1028470959	1942	1942	1942	1942	0
368	20250221	133700	1028470959	1942	1942	1942	1942	0
369	20250221	133600	1028470959	1942	1942	1942	1942	1
370	20250221	133500	1028469017	1935	1935	1935	1935	200
371	20250221	133400	1028082017	1942	1942	1943	1942	390
372	20250221	133300	1027324627	1942	1936	1942	1936	2304
373	20250221	133200	1022864077	1936	1936	1936	1936	0
374	20250221	133100	1022864077	1936	1936	1936	1934	304
375	20250221	133000	1022275539	1944	1944	1944	1944	0
376	20250221	132900	1022275539	1944	1944	1944	1944	0
377	20250221	132800	1022275539	1944	1944	1944	1944	100
378	20250221	132700	1022081139	1944	1944	1944	1944	0
379	20250221	132600	1022081139	1944	1937	1944	1937	1001
380	20250221	132500	1020140469	1933	1937	1937	1933	25
381	20250221	132400	1020092068	1934	1939	1939	1934	3559
382	20250221	132300	1013205517	1936	1936	1936	1936	0
383	20250221	132200	1013205517	1936	1938	1938	1936	1121
384	20250221	132100	1011034356	1940	1940	1940	1940	10
385	20250221	132000	1011014956	1937	1937	1937	1937	0
386	20250221	131900	1011014956	1937	1937	1937	1937	0
387	20250221	131800	1011014956	1937	1938	1938	1937	3281
388	20250221	131700	1004658450	1938	1940	1940	1938	19
389	20250221	131600	1004621598	1939	1939	1939	1939	619
390	20250221	131500	1003421357	1940	1940	1940	1940	0
391	20250221	131400	1003421357	1940	1940	1940	1940	5
392	20250221	131300	1003411657	1940	1940	1940	1940	0
393	20250221	131200	1003411657	1940	1940	1940	1940	0
394	20250221	131100	1003411657	1940	1940	1940	1940	157
395	20250221	131000	1003107077	1940	1940	1940	1940	20
396	20250221	130900	1003068277	1941	1943	1943	1941	3755
397	20250221	130800	995776601	1944	1945	1945	1944	258
398	20250221	130700	995275048	1944	1944	1944	1944	1
399	20250221	130600	995273104	1944	1944	1944	1944	2
400	20250221	130500	995269216	1946	1946	1946	1946	0
401	20250221	130400	995269216	1946	1946	1946	1946	0
402	20250221	130300	995269216	1946	1945	1946	1945	3025
403	20250221	130200	989385587	1943	1943	1943	1943	3
404	20250221	130100	989379758	1945	1945	1945	1945	0
405	20250221	130000	989379758	1945	1945	1945	1945	0
406	20250221	125900	989379758	1945	1945	1945	1945	0
407	20250221	125800	989379758	1945	1945	1945	1945	0
408	20250221	125700	989379758	1945	1944	1945	1944	3377
409	20250221	125600	982814869	1944	1944	1944	1944	0
410	20250221	125500	982814869	1944	1944	1944	1944	520
411	20250221	125400	981803989	1944	1944	1944	1944	1
412	20250221	125300	981802045	1944	1944	1944	1944	641
413	20250221	125200	980555941	1944	1944	1944	1944	0
414	20250221	125100	980555941	1944	1944	1944	1944	2
415	20250221	125000	980552053	1944	1944	1944	1944	117
416	20250221	124900	980324605	1944	1944	1944	1944	1
417	20250221	124800	980322661	1944	1944	1944	1944	2
418	20250221	124700	980318773	1944	1943	1944	1943	261
419	20250221	124600	979811649	1943	1944	1944	1943	1440
420	20250221	124500	977013604	1944	1944	1944	1944	4
421	20250221	124400	977005828	1945	1945	1945	1945	20
422	20250221	124300	976966928	1946	1946	1946	1946	167
423	20250221	124200	976641946	1946	1946	1946	1946	0
424	20250221	124100	976641946	1946	1945	1946	1945	19
425	20250221	124000	976604973	1946	1945	1946	1945	525
426	20250221	123900	975583348	1946	1945	1946	1945	64
427	20250221	123800	975458867	1945	1945	1945	1945	0
428	20250221	123700	975458867	1945	1945	1945	1945	0
429	20250221	123600	975458867	1945	1945	1945	1945	0
430	20250221	123500	975458867	1945	1945	1945	1945	22
431	20250221	123400	975416077	1945	1945	1945	1945	61
432	20250221	123300	975297432	1946	1945	1946	1945	4
433	20250221	123200	975289651	1945	1945	1945	1945	0
434	20250221	123100	975289651	1945	1945	1945	1945	1
435	20250221	123000	975287706	1946	1946	1946	1946	105
436	20250221	122900	975083376	1949	1945	1949	1945	6268
437	20250221	122800	962892112	1950	1950	1950	1950	11
438	20250221	122700	962870662	1949	1948	1949	1948	384
439	20250221	122600	962122400	1947	1944	1947	1944	2653
440	20250221	122500	956961914	1943	1943	1943	1943	56
441	20250221	122400	956853106	1943	1943	1943	1943	1
442	20250221	122300	956851163	1944	1940	1944	1940	1647
443	20250221	122200	953655976	1940	1940	1940	1940	318
444	20250221	122100	953039056	1940	1940	1940	1940	0
445	20250221	122000	953039056	1940	1940	1940	1940	2000
446	20250221	121900	949159056	1943	1943	1943	1943	1
447	20250221	121800	949157113	1940	1943	1944	1940	159
448	20250221	121700	948848195	1940	1940	1940	1940	2542
449	20250221	121600	943916715	1940	1940	1940	1940	923
450	20250221	121500	942126095	1940	1940	1940	1940	50
451	20250221	121400	942029095	1940	1940	1940	1940	0
452	20250221	121300	942029095	1940	1940	1940	1940	2156
453	20250221	121200	937846455	1940	1940	1940	1940	1
454	20250221	121100	937844515	1939	1938	1939	1938	42
455	20250221	121000	937763117	1940	1940	1940	1940	1
456	20250221	120900	937761177	1940	1940	1940	1940	11
457	20250221	120800	937739837	1940	1940	1940	1940	0
458	20250221	120700	937739837	1940	1940	1940	1940	0
459	20250221	120600	937739837	1940	1940	1940	1940	10
460	20250221	120500	937720437	1943	1943	1943	1943	0
461	20250221	120400	937720437	1943	1943	1943	1943	0
462	20250221	120300	937720437	1943	1943	1943	1943	1
463	20250221	120200	937718494	1940	1943	1943	1940	2069
464	20250221	120100	933704616	1940	1940	1945	1940	5873
465	20250221	120000	922307900	1939	1939	1939	1939	1000
466	20250221	115900	920368900	1939	1939	1939	1939	0
467	20250221	115800	920368900	1939	1939	1939	1939	2000
468	20250221	115700	916490900	1937	1937	1937	1937	0
469	20250221	115600	916490900	1937	1938	1938	1937	500
470	20250221	115500	915522243	1938	1938	1938	1938	1
471	20250221	115400	915520305	1938	1938	1938	1938	0
472	20250221	115300	915520305	1938	1938	1938	1938	251
473	20250221	115200	915033867	1939	1939	1939	1939	1
474	20250221	115100	915031928	1939	1939	1939	1939	1026
475	20250221	115000	913042514	1940	1939	1940	1939	202
476	20250221	114900	912650835	1940	1941	1941	1940	665
477	20250221	114800	911360535	1942	1942	1942	1942	0
478	20250221	114700	911360535	1942	1942	1942	1942	0
479	20250221	114600	911360535	1942	1941	1942	1941	11
480	20250221	114500	911339183	1942	1942	1942	1942	10
481	20250221	114400	911319763	1944	1944	1944	1944	0
482	20250221	114300	911319763	1944	1944	1945	1940	7648
483	20250221	114200	896470908	1940	1941	1941	1940	1647
484	20250221	114100	893275175	1941	1942	1942	1941	1000
485	20250221	114000	891333824	1944	1944	1944	1944	1647
486	20250221	113900	888132056	1944	1945	1945	1944	9
487	20250221	113800	888114556	1945	1944	1945	1944	501
488	20250221	113700	887140611	1944	1944	1944	1944	500
489	20250221	113600	886168611	1944	1941	1944	1941	3
490	20250221	113500	886162785	1945	1945	1945	1945	0
491	20250221	113400	886162785	1945	1945	1945	1945	5
492	20250221	113300	886153060	1945	1941	1945	1941	621
493	20250221	113200	884947683	1945	1945	1945	1945	1
494	20250221	113100	884945738	1949	1949	1949	1949	0
495	20250221	113000	884945738	1949	1949	1949	1949	1
496	20250221	112900	884943789	1940	1941	1941	1940	19000
497	20250221	112800	848080460	1951	1943	1951	1943	4802
498	20250221	112700	838743198	1941	1941	1941	1941	2648
499	20250221	112600	833603430	1941	1944	1944	1941	677
500	20250221	112500	832287873	1945	1944	1945	1941	7890
501	20250221	112400	816967623	1945	1945	1945	1945	0
502	20250221	112300	816967623	1945	1949	1949	1945	1361
503	20250221	112200	814320463	1946	1946	1946	1946	940
504	20250221	112100	812491223	1946	1946	1946	1946	21
505	20250221	112000	812450357	1946	1946	1946	1946	0
506	20250221	111900	812450357	1946	1946	1946	1946	0
507	20250221	111800	812450357	1946	1949	1949	1946	28
508	20250221	111700	812395860	1949	1949	1949	1949	0
509	20250221	111600	812395860	1949	1948	1949	1948	2
510	20250221	111500	812391963	1947	1946	1947	1946	505
511	20250221	111400	811408733	1946	1948	1948	1946	5634
512	20250221	111300	800438615	1949	1949	1949	1949	600
513	20250221	111200	799269215	1949	1949	1949	1949	394
514	20250221	111100	798501309	1951	1951	1951	1951	231
515	20250221	111000	798050628	1951	1951	1951	1951	0
516	20250221	110900	798050628	1951	1951	1951	1951	1
517	20250221	110800	798048677	1951	1951	1951	1951	1
518	20250221	110700	798046726	1949	1951	1951	1949	248
519	20250221	110600	797563372	1949	1949	1949	1949	50
520	20250221	110500	797465922	1949	1949	1949	1949	4
521	20250221	110400	797458126	1950	1950	1950	1950	2
522	20250221	110300	797454226	1953	1953	1953	1953	1
523	20250221	110200	797452273	1950	1953	1953	1950	502
524	20250221	110100	796471873	1953	1953	1953	1953	1
525	20250221	110000	796469920	1947	1947	1947	1947	100
526	20250221	105900	796275220	1948	1949	1949	1948	6253
527	20250221	105800	784088265	1949	1953	1953	1949	8017
528	20250221	105700	768447153	1953	1953	1953	1953	1
529	20250221	105600	768445200	1951	1952	1952	1951	2399
530	20250221	105500	763764650	1954	1954	1954	1954	1
531	20250221	105400	763762696	1951	1954	1954	1951	371
532	20250221	105300	763037961	1954	1954	1954	1954	10
533	20250221	105200	763018421	1956	1956	1956	1956	1
534	20250221	105100	763016465	1953	1953	1957	1953	2760
535	20250221	105000	757626177	1951	1952	1952	1951	2884
536	20250221	104900	751998493	1950	1950	1951	1950	4341
537	20250221	104800	743530042	1950	1953	1953	1950	19231
538	20250221	104700	705987771	1956	1956	1956	1956	500
539	20250221	104600	705009771	1957	1957	1957	1957	0
540	20250221	104500	705009771	1957	1957	1957	1957	0
541	20250221	104400	705009771	1957	1957	1957	1951	12655
542	20250221	104300	680262403	1957	1958	1958	1953	670
543	20250221	104200	678953086	1955	1956	1959	1955	7556
544	20250221	104100	664174902	1956	1956	1959	1956	2002
545	20250221	104000	660258987	1960	1960	1960	1960	0
546	20250221	103900	660258987	1960	1957	1960	1956	8002
547	20250221	103800	644601067	1961	1960	1963	1959	9038
548	20250221	103700	626886830	1960	1958	1960	1956	5908
549	20250221	103600	615322368	1958	1956	1958	1955	2424
550	20250221	103500	610579735	1955	1956	1956	1955	272
551	20250221	103400	610047924	1958	1958	1959	1958	501
552	20250221	103300	609066965	1959	1957	1959	1956	14697
553	20250221	103200	580310639	1960	1962	1962	1957	4954
554	20250221	103100	570605615	1962	1963	1963	1962	2318
555	20250221	103000	566057697	1962	1961	1962	1960	7566
556	20250221	102900	551218151	1962	1962	1962	1962	0
557	20250221	102800	551218151	1962	1961	1962	1961	2001
558	20250221	102700	547294189	1962	1958	1962	1957	11619
559	20250221	102600	524521743	1958	1960	1960	1958	551
560	20250221	102500	523442491	1959	1957	1960	1957	6768
561	20250221	102400	510190748	1958	1957	1958	1956	920
562	20250221	102300	508390718	1958	1958	1958	1955	4071
563	20250221	102200	500419970	1961	1959	1962	1958	8842
564	20250221	102100	483090104	1959	1960	1960	1959	8630
565	20250221	102000	466183248	1960	1953	1965	1953	35510
566	20250221	101900	396642818	1954	1950	1954	1950	2021
567	20250221	101800	392695495	1950	1951	1951	1950	8762
568	20250221	101700	375602765	1951	1951	1951	1951	589
569	20250221	101600	374453626	1951	1951	1951	1950	2105
570	20250221	101500	370348184	1952	1952	1952	1952	1149
571	20250221	101400	368105336	1951	1951	1952	1951	226
572	20250221	101300	367664409	1951	1952	1953	1951	5839
573	20250221	101200	356265608	1952	1947	1953	1947	5106
574	20250221	101100	346309126	1951	1948	1952	1948	5001
575	20250221	101000	336555224	1948	1947	1949	1947	3313
576	20250221	100900	330102031	1946	1943	1946	1943	4001
577	20250221	100800	322322085	1947	1944	1947	1943	7125
578	20250221	100700	308466754	1945	1946	1946	1945	311
579	20250221	100600	307861559	1946	1946	1946	1946	11
580	20250221	100500	307840153	1946	1945	1946	1945	1701
581	20250221	100400	304531707	1946	1946	1946	1944	49
582	20250221	100300	304436435	1944	1946	1946	1944	823
583	20250221	100200	302834921	1946	1946	1946	1944	606
584	20250221	100100	301655647	1947	1947	1947	1946	1031
585	20250221	100000	299648470	1947	1947	1947	1947	577
586	20250221	095900	298525051	1947	1947	1947	1946	104
587	20250221	095800	298322564	1947	1947	1947	1944	1005
588	20250221	095700	296368532	1947	1946	1947	1946	1329
589	20250221	095600	293782027	1946	1947	1947	1942	114
590	20250221	095500	293560218	1947	1945	1947	1944	427
591	20250221	095400	292729801	1948	1948	1948	1948	511
592	20250221	095300	291734373	1944	1945	1948	1944	1070
593	20250221	095200	289654269	1949	1941	1949	1941	110
594	20250221	095100	289440751	1947	1951	1951	1946	3122
595	20250221	095000	283361381	1951	1954	1955	1951	10188
596	20250221	094900	263459628	1954	1932	1955	1932	24445
597	20250221	094800	215888673	1932	1929	1932	1929	2243
598	20250221	094700	211559512	1930	1931	1931	1929	320
599	20250221	094600	210941764	1931	1922	1931	1922	5368
600	20250221	094500	200601851	1922	1926	1927	1922	11064
601	20250221	094400	179329089	1927	1927	1927	1927	30
602	20250221	094300	179271279	1927	1924	1927	1924	2559
603	20250221	094200	174347176	1925	1927	1928	1925	337
604	20250221	094100	173698434	1928	1925	1928	1925	1052
605	20250221	094000	171672328	1926	1927	1927	1926	2089
606	20250221	093900	167646835	1931	1928	1931	1928	31
607	20250221	093800	167587064	1928	1933	1933	1928	2098
608	20250221	093700	163539976	1933	1933	1933	1929	1910
609	20250221	093600	159855005	1930	1935	1935	1930	3694
610	20250221	093500	152711633	1934	1932	1934	1932	4101
611	20250221	093400	144783125	1932	1930	1932	1930	1531
612	20250221	093300	141827313	1927	1932	1934	1927	1459
613	20250221	093200	139013069	1935	1925	1936	1925	7851
614	20250221	093100	123872761	1925	1923	1925	1923	1177
615	20250221	093000	121608590	1923	1923	1923	1923	3965
616	20250221	092900	113983895	1922	1919	1922	1919	8518
617	20250221	092800	97632753	1920	1920	1920	1920	200
618	20250221	092700	97248753	1920	1916	1920	1916	3111
619	20250221	092600	91288073	1916	1916	1916	1916	20
620	20250221	092500	91249753	1916	1916	1916	1916	0
621	20250221	092400	91249753	1916	1916	1916	1915	1577
622	20250221	092300	88228495	1916	1916	1916	1916	0
623	20250221	092200	88228495	1916	1916	1916	1916	10
624	20250221	092100	88209335	1918	1919	1921	1918	1336
625	20250221	092000	85646549	1922	1923	1923	1919	3479
626	20250221	091900	78964245	1923	1924	1924	1923	723
627	20250221	091800	77573194	1924	1924	1924	1924	380
628	20250221	091700	76842074	1925	1925	1925	1925	3
629	20250221	091600	76836299	1925	1924	1925	1924	1273
630	20250221	091500	74386392	1924	1924	1925	1924	6928
631	20250221	091400	61056919	1924	1925	1925	1922	3917
632	20250221	091300	53521012	1925	1925	1925	1924	4406
633	20250221	091200	45039674	1925	1919	1925	1919	6064
634	20250221	091100	33384691	1923	1919	1923	1919	62
635	20250221	091000	33265526	1919	1916	1919	1916	3360
636	20250221	090900	26824616	1918	1918	1918	1918	18
637	20250221	090800	26790092	1916	1919	1922	1903	5421
638	20250221	090700	16413165	1919	1919	1919	1919	125
639	20250221	090600	16173290	1919	1906	1919	1906	17
640	20250221	090500	16140875	1920	1920	1920	1920	0
641	20250221	090400	16140875	1920	1907	1920	1906	808
642	20250221	090300	14599367	1908	1912	1920	1908	5223
643	20250221	090200	4613878	1921	1920	1922	1920	377
644	20250221	090100	3889786	1921	1921	1922	1921	25
645	20250221	090000	3841760	1914	1916	1923	1914	2005