KissMeData/078860/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	195700	14050998773	1983	1983	1983	1983	2
3	20250220	195600	14050998773	1983	1983	1983	1983	0
4	20250220	195500	14050998773	1983	1983	1983	1983	0
5	20250220	195400	14050998773	1983	1983	1983	1983	0
6	20250220	195300	14050998773	1983	1983	1983	1983	0
7	20250220	195200	14050998773	1983	1983	1983	1983	0
8	20250220	195100	14050998773	1983	1983	1983	1983	0
9	20250220	195000	14050998773	1983	1983	1983	1983	0
10	20250220	194900	14050998773	1983	1983	1983	1983	0
11	20250220	194800	14050998773	1983	1983	1983	1983	0
12	20250220	194700	14050998773	1983	1983	1983	1983	0
13	20250220	194600	14050998773	1983	1983	1983	1983	0
14	20250220	194500	14050998773	1983	1983	1983	1983	0
15	20250220	194400	14050998773	1983	1983	1983	1983	0
16	20250220	194300	14050998773	1983	1983	1983	1983	0
17	20250220	194200	14050998773	1983	1983	1983	1983	0
18	20250220	194100	14050998773	1983	1983	1983	1983	0
19	20250220	194000	14050998773	1983	1983	1983	1983	0
20	20250220	193900	14050998773	1983	1983	1983	1983	0
21	20250220	193800	14050998773	1983	1983	1983	1983	0
22	20250220	193700	14050998773	1983	1983	1983	1983	0
23	20250220	193600	14050998773	1983	1983	1983	1983	0
24	20250220	193500	14050998773	1983	1983	1983	1983	0
25	20250220	193400	14050998773	1983	1983	1983	1983	0
26	20250220	193300	14050998773	1983	1983	1983	1983	0
27	20250220	193200	14050998773	1983	1983	1983	1983	0
28	20250220	193100	14050998773	1983	1983	1983	1983	0
29	20250220	193000	14050998773	1983	1983	1983	1983	0
30	20250220	192900	14050998773	1983	1983	1983	1983	0
31	20250220	192800	14050998773	1983	1983	1983	1983	0
32	20250220	192700	14050998773	1983	1983	1983	1983	2
33	20250220	192600	14050998773	1983	1983	1983	1983	0
34	20250220	192500	14050998773	1983	1983	1983	1983	0
35	20250220	192400	14050998773	1983	1983	1983	1983	0
36	20250220	192300	14050998773	1983	1983	1983	1983	0
37	20250220	192200	14050998773	1983	1983	1983	1983	0
38	20250220	192100	14050998773	1983	1983	1983	1983	0
39	20250220	192000	14050998773	1983	1983	1983	1983	0
40	20250220	191900	14050998773	1983	1983	1983	1983	0
41	20250220	191800	14050998773	1983	1983	1983	1983	0
42	20250220	191700	14050998773	1983	1983	1983	1983	0
43	20250220	191600	14050998773	1983	1983	1983	1983	0
44	20250220	191500	14050998773	1983	1983	1983	1983	0
45	20250220	191400	14050998773	1983	1983	1983	1983	0
46	20250220	191300	14050998773	1983	1983	1983	1983	0
47	20250220	191200	14050998773	1983	1983	1983	1983	0
48	20250220	191100	14050998773	1983	1983	1983	1983	0
49	20250220	191000	14050998773	1983	1983	1983	1983	0
50	20250220	190900	14050998773	1983	1983	1983	1983	0
51	20250220	190800	14050998773	1983	1983	1983	1983	0
52	20250220	190700	14050998773	1983	1983	1983	1983	0
53	20250220	190600	14050998773	1983	1983	1983	1983	0
54	20250220	190500	14050998773	1983	1983	1983	1983	0
55	20250220	190400	14050998773	1983	1983	1983	1983	0
56	20250220	190300	14050998773	1983	1983	1983	1983	0
57	20250220	190200	14050998773	1983	1983	1983	1983	0
58	20250220	190100	14050998773	1983	1983	1983	1983	0
59	20250220	190000	14050998773	1983	1983	1983	1983	0
60	20250220	185900	14050998773	1983	1983	1983	1983	0
61	20250220	185800	14050998773	1983	1983	1983	1983	0
62	20250220	185700	14050998773	1983	1983	1983	1983	2
63	20250220	185600	14050998773	1983	1983	1983	1983	0
64	20250220	185500	14050998773	1983	1983	1983	1983	0
65	20250220	185400	14050998773	1983	1983	1983	1983	0
66	20250220	185300	14050998773	1983	1983	1983	1983	0
67	20250220	185200	14050998773	1983	1983	1983	1983	0
68	20250220	185100	14050998773	1983	1983	1983	1983	0
69	20250220	185000	14050998773	1983	1983	1983	1983	0
70	20250220	184900	14050998773	1983	1983	1983	1983	0
71	20250220	184800	14050998773	1983	1983	1983	1983	0
72	20250220	184700	14050998773	1983	1983	1983	1983	0
73	20250220	184600	14050998773	1983	1983	1983	1983	0
74	20250220	184500	14050998773	1983	1983	1983	1983	0
75	20250220	184400	14050998773	1983	1983	1983	1983	0
76	20250220	184300	14050998773	1983	1983	1983	1983	0
77	20250220	184200	14050998773	1983	1983	1983	1983	0
78	20250220	184100	14050998773	1983	1983	1983	1983	0
79	20250220	184000	14050998773	1983	1983	1983	1983	0
80	20250220	183900	14050998773	1983	1983	1983	1983	0
81	20250220	183800	14050998773	1983	1983	1983	1983	0
82	20250220	183700	14050998773	1983	1983	1983	1983	0
83	20250220	183600	14050998773	1983	1983	1983	1983	0
84	20250220	183500	14050998773	1983	1983	1983	1983	0
85	20250220	183400	14050998773	1983	1983	1983	1983	0
86	20250220	183300	14050998773	1983	1983	1983	1983	0
87	20250220	183200	14050998773	1983	1983	1983	1983	0
88	20250220	183100	14050998773	1983	1983	1983	1983	0
89	20250220	183000	14050998773	1983	1983	1983	1983	0
90	20250220	182900	14050998773	1983	1983	1983	1983	0
91	20250220	182800	14050998773	1983	1983	1983	1983	0
92	20250220	182700	14050998773	1983	1983	1983	1983	2
93	20250220	182600	14050998773	1983	1983	1983	1983	0
94	20250220	182500	14050998773	1983	1983	1983	1983	0
95	20250220	182400	14050998773	1983	1983	1983	1983	0
96	20250220	182300	14050998773	1983	1983	1983	1983	0
97	20250220	182200	14050998773	1983	1983	1983	1983	0
98	20250220	182100	14050998773	1983	1983	1983	1983	0
99	20250220	182000	14050998773	1983	1983	1983	1983	0
100	20250220	181900	14050998773	1983	1983	1983	1983	0
101	20250220	181800	14050998773	1983	1983	1983	1983	0
102	20250220	181700	14050998773	1983	1983	1983	1983	0
103	20250220	181600	14050998773	1983	1983	1983	1983	0
104	20250220	181500	14050998773	1983	1983	1983	1983	0
105	20250220	181400	14050998773	1983	1983	1983	1983	0
106	20250220	181300	14050998773	1983	1983	1983	1983	0
107	20250220	181200	14050998773	1983	1983	1983	1983	0
108	20250220	181100	14050998773	1983	1983	1983	1983	0
109	20250220	181000	14050998773	1983	1983	1983	1983	0
110	20250220	180900	14050998773	1983	1983	1983	1983	0
111	20250220	180800	14050998773	1983	1983	1983	1983	0
112	20250220	180700	14050998773	1983	1983	1983	1983	0
113	20250220	180600	14050998773	1983	1983	1983	1983	0
114	20250220	180500	14050998773	1983	1983	1983	1983	0
115	20250220	180400	14050998773	1983	1983	1983	1983	0
116	20250220	180300	14050998773	1983	1983	1983	1983	0
117	20250220	180200	14050998773	1983	1983	1983	1983	0
118	20250220	180100	14050998773	1983	1983	1983	1983	0
119	20250220	180000	14050998773	1983	1983	1983	1983	0
120	20250220	175900	14050998773	1983	1983	1983	1983	0
121	20250220	175800	14050998773	1983	1983	1983	1983	0
122	20250220	175700	14050998773	1983	1983	1983	1983	2
123	20250220	175600	14050998773	1983	1983	1983	1983	0
124	20250220	175500	14050998773	1983	1983	1983	1983	0
125	20250220	175400	14050998773	1983	1983	1983	1983	0
126	20250220	175300	14050998773	1983	1983	1983	1983	0
127	20250220	175200	14050998773	1983	1983	1983	1983	0
128	20250220	175100	14050998773	1983	1983	1983	1983	0
129	20250220	175000	14050998773	1983	1983	1983	1983	0
130	20250220	174900	14050998773	1983	1983	1983	1983	0
131	20250220	174800	14050998773	1983	1983	1983	1983	0
132	20250220	174700	14050998773	1983	1983	1983	1983	0
133	20250220	174600	14050998773	1983	1983	1983	1983	0
134	20250220	174500	14050998773	1983	1983	1983	1983	0
135	20250220	174400	14050998773	1983	1983	1983	1983	0
136	20250220	174300	14050998773	1983	1983	1983	1983	0
137	20250220	174200	14050998773	1983	1983	1983	1983	0
138	20250220	174100	14050998773	1983	1983	1983	1983	0
139	20250220	174000	14050998773	1983	1983	1983	1983	0
140	20250220	173900	14050998773	1983	1983	1983	1983	0
141	20250220	173800	14050998773	1983	1983	1983	1983	0
142	20250220	173700	14050998773	1983	1983	1983	1983	0
143	20250220	173600	14050998773	1983	1983	1983	1983	0
144	20250220	173500	14050998773	1983	1983	1983	1983	0
145	20250220	173400	14050998773	1983	1983	1983	1983	0
146	20250220	173300	14050998773	1983	1983	1983	1983	0
147	20250220	173200	14050998773	1983	1983	1983	1983	0
148	20250220	173100	14050998773	1983	1983	1983	1983	0
149	20250220	173000	14050998773	1983	1983	1983	1983	0
150	20250220	172900	14050998773	1983	1983	1983	1983	0
151	20250220	172800	14050998773	1983	1983	1983	1983	0
152	20250220	172700	14050998773	1983	1983	1983	1983	2
153	20250220	172600	14050998773	1983	1983	1983	1983	0
154	20250220	172500	14050998773	1983	1983	1983	1983	0
155	20250220	172400	14050998773	1983	1983	1983	1983	0
156	20250220	172300	14050998773	1983	1983	1983	1983	0
157	20250220	172200	14050998773	1983	1983	1983	1983	0
158	20250220	172100	14050998773	1983	1983	1983	1983	0
159	20250220	172000	14050998773	1983	1983	1983	1983	0
160	20250220	171900	14050998773	1983	1983	1983	1983	0
161	20250220	171800	14050998773	1983	1983	1983	1983	0
162	20250220	171700	14050998773	1983	1983	1983	1983	0
163	20250220	171600	14050998773	1983	1983	1983	1983	0
164	20250220	171500	14050998773	1983	1983	1983	1983	0
165	20250220	171400	14050998773	1983	1983	1983	1983	0
166	20250220	171300	14050998773	1983	1983	1983	1983	0
167	20250220	171200	14050998773	1983	1983	1983	1983	0
168	20250220	171100	14050998773	1983	1983	1983	1983	0
169	20250220	171000	14050998773	1983	1983	1983	1983	0
170	20250220	170900	14050998773	1983	1983	1983	1983	0
171	20250220	170800	14050998773	1983	1983	1983	1983	0
172	20250220	170700	14050998773	1983	1983	1983	1983	0
173	20250220	170600	14050998773	1983	1983	1983	1983	0
174	20250220	170500	14050998773	1983	1983	1983	1983	0
175	20250220	170400	14050998773	1983	1983	1983	1983	0
176	20250220	170300	14050998773	1983	1983	1983	1983	0
177	20250220	170200	14050998773	1983	1983	1983	1983	0
178	20250220	170100	14050998773	1983	1983	1983	1983	0
179	20250220	170000	14050998773	1983	1983	1983	1983	0
180	20250220	165900	14050998773	1983	1983	1983	1983	0
181	20250220	165800	14050998773	1983	1983	1983	1983	0
182	20250220	165700	14050998773	1983	1983	1983	1983	2
183	20250220	165600	14050998773	1983	1983	1983	1983	0
184	20250220	165500	14050998773	1983	1983	1983	1983	0
185	20250220	165400	14050998773	1983	1983	1983	1983	0
186	20250220	165300	14050998773	1983	1983	1983	1983	0
187	20250220	165200	14050998773	1983	1983	1983	1983	0
188	20250220	165100	14050998773	1983	1983	1983	1983	0
189	20250220	165000	14050998773	1983	1983	1983	1983	0
190	20250220	164900	14050998773	1983	1983	1983	1983	0
191	20250220	164800	14050998773	1983	1983	1983	1983	0
192	20250220	164700	14050998773	1983	1983	1983	1983	0
193	20250220	164600	14050998773	1983	1983	1983	1983	0
194	20250220	164500	14050998773	1983	1983	1983	1983	0
195	20250220	164400	14050998773	1983	1983	1983	1983	0
196	20250220	164300	14050998773	1983	1983	1983	1983	0
197	20250220	164200	14050998773	1983	1983	1983	1983	0
198	20250220	164100	14050998773	1983	1983	1983	1983	0
199	20250220	164000	14050998773	1983	1983	1983	1983	0
200	20250220	163900	14050998773	1983	1983	1983	1983	0
201	20250220	163800	14050998773	1983	1983	1983	1983	0
202	20250220	163700	14050998773	1983	1983	1983	1983	0
203	20250220	163600	14050998773	1983	1983	1983	1983	0
204	20250220	163500	14050998773	1983	1983	1983	1983	0
205	20250220	163400	14050998773	1983	1983	1983	1983	0
206	20250220	163300	14050998773	1983	1983	1983	1983	0
207	20250220	163200	14050998773	1983	1983	1983	1983	0
208	20250220	163100	14050998773	1983	1983	1983	1983	0
209	20250220	163000	14050998773	1983	1983	1983	1983	0
210	20250220	162900	14050998773	1983	1983	1983	1983	0
211	20250220	162800	14050998773	1983	1983	1983	1983	0
212	20250220	162700	14050998773	1983	1983	1983	1983	2
213	20250220	162600	14050998773	1983	1983	1983	1983	0
214	20250220	162500	14050998773	1983	1983	1983	1983	0
215	20250220	162400	14050998773	1983	1983	1983	1983	0
216	20250220	162300	14050998773	1983	1983	1983	1983	0
217	20250220	162200	14050998773	1983	1983	1983	1983	0
218	20250220	162100	14050998773	1983	1983	1983	1983	0
219	20250220	162000	14050998773	1983	1983	1983	1983	0
220	20250220	161900	14050998773	1983	1983	1983	1983	0
221	20250220	161800	14050998773	1983	1983	1983	1983	0
222	20250220	161700	14050998773	1983	1983	1983	1983	0
223	20250220	161600	14050998773	1983	1983	1983	1983	0
224	20250220	161500	14050998773	1983	1983	1983	1983	0
225	20250220	161400	14050998773	1983	1983	1983	1983	0
226	20250220	161300	14050998773	1983	1983	1983	1983	0
227	20250220	161200	14050998773	1983	1983	1983	1983	0
228	20250220	161100	14050998773	1983	1983	1983	1983	0
229	20250220	161000	14050998773	1983	1983	1983	1983	0
230	20250220	160900	14050998773	1983	1983	1983	1983	0
231	20250220	160800	14050998773	1983	1983	1983	1983	0
232	20250220	160700	14050998773	1983	1983	1983	1983	0
233	20250220	160600	14050998773	1983	1983	1983	1983	0
234	20250220	160500	14050998773	1983	1983	1983	1983	0
235	20250220	160400	14050998773	1983	1983	1983	1983	0
236	20250220	160300	14050998773	1983	1983	1983	1983	0
237	20250220	160200	14050998773	1983	1983	1983	1983	0
238	20250220	160100	14050998773	1983	1983	1983	1983	0
239	20250220	160000	14050998773	1983	1983	1983	1983	0
240	20250220	155900	14050998773	1983	1983	1983	1983	0
241	20250220	155800	14050998773	1983	1983	1983	1983	0
242	20250220	155700	14050998773	1983	1983	1983	1983	2
243	20250220	155600	14050998773	1983	1983	1983	1983	0
244	20250220	155500	14050998773	1983	1983	1983	1983	0
245	20250220	155400	14050998773	1983	1983	1983	1983	0
246	20250220	155300	14050998773	1983	1983	1983	1983	0
247	20250220	155200	14050998773	1983	1983	1983	1983	0
248	20250220	155100	14050998773	1983	1983	1983	1983	0
249	20250220	155000	14050998773	1983	1983	1983	1983	0
250	20250220	154900	14050998773	1983	1983	1983	1983	0
251	20250220	154800	14050998773	1983	1983	1983	1983	0
252	20250220	154700	14050998773	1983	1983	1983	1983	0
253	20250220	154600	14050998773	1983	1983	1983	1983	0
254	20250220	154500	14050998773	1983	1983	1983	1983	0
255	20250220	154400	14050998773	1983	1983	1983	1983	0
256	20250220	154300	14050998773	1983	1983	1983	1983	0
257	20250220	154200	14050998773	1983	1983	1983	1983	0
258	20250220	154100	14050998773	1983	1983	1983	1983	0
259	20250220	154000	14050998773	1983	1983	1983	1983	0
260	20250220	153900	14050998773	1983	1983	1983	1983	0
261	20250220	153800	14050998773	1983	1983	1983	1983	0
262	20250220	153700	14050998773	1983	1983	1983	1983	0
263	20250220	153600	14050998773	1983	1983	1983	1983	0
264	20250220	153500	14050998773	1983	1983	1983	1983	0
265	20250220	153400	14050998773	1983	1983	1983	1983	0
266	20250220	153300	14050998773	1983	1983	1983	1983	0
267	20250220	153200	14050998773	1983	1983	1983	1983	0
268	20250220	153100	14050998773	1983	1983	1983	1983	0
269	20250220	153000	14050998773	1983	1983	1983	1983	0
270	20250220	152900	14050998773	1983	1983	1983	1983	0
271	20250220	152800	14050998773	1983	1983	1983	1983	0
272	20250220	152700	14050998773	1983	1983	1983	1983	0
273	20250220	152600	14050998773	1983	1983	1983	1983	0
274	20250220	152500	14050998773	1983	1983	1983	1983	0
275	20250220	152400	14050998773	1983	1983	1983	1983	0
276	20250220	152300	14050998773	1983	1983	1983	1983	0
277	20250220	152200	14050998773	1983	1983	1983	1983	0
278	20250220	152100	14050998773	1983	1983	1983	1983	0
279	20250220	152000	14050998773	1983	1983	1983	1983	0
280	20250220	151900	14050998773	1983	1983	1983	1983	2
281	20250220	151800	14050994807	1983	1983	1983	1983	0
282	20250220	151700	14050994807	1983	1983	1983	1983	0
283	20250220	151600	14050994807	1983	1983	1983	1983	344
284	20250220	151500	14050312655	1983	1983	1983	1983	0
285	20250220	151400	14050312655	1983	1983	1983	1983	0
286	20250220	151300	14050312655	1983	1983	1983	1983	0
287	20250220	151200	14050312655	1983	1983	1983	1983	0
288	20250220	151100	14050312655	1983	1983	1983	1983	0
289	20250220	151000	14050312655	1983	1983	1983	1983	16
290	20250220	150900	14050280927	1983	1983	1983	1983	100
291	20250220	150800	14050082627	1983	1983	1983	1983	0
292	20250220	150700	14050082627	1983	1983	1983	1983	0
293	20250220	150600	14050082627	1983	1983	1983	1983	0
294	20250220	150500	14050082627	1983	1983	1983	1983	0
295	20250220	150400	14050082627	1983	1983	1983	1983	0
296	20250220	150300	14050082627	1983	1983	1983	1983	0
297	20250220	150200	14050082627	1983	1983	1983	1983	0
298	20250220	150100	14050082627	1983	1983	1983	1983	0
299	20250220	150000	14050082627	1983	1983	1983	1983	4
300	20250220	145900	14050074695	1983	1983	1983	1983	0
301	20250220	145800	14050074695	1983	1983	1983	1983	0
302	20250220	145700	14050074695	1983	1983	1983	1983	0
303	20250220	145600	14050074695	1983	1983	1983	1983	0
304	20250220	145500	14050074695	1983	1983	1983	1983	0
305	20250220	145400	14050074695	1983	1983	1983	1983	1
306	20250220	145300	14050072712	1983	1983	1983	1983	0
307	20250220	145200	14050072712	1983	1983	1983	1983	0
308	20250220	145100	14050072712	1983	1983	1983	1983	0
309	20250220	145000	14050072712	1983	1983	1983	1983	0
310	20250220	144900	14050072712	1983	1983	1983	1983	0
311	20250220	144800	14050072712	1983	1983	1983	1983	0
312	20250220	144700	14050072712	1983	1983	1983	1983	200
313	20250220	144600	14049676112	1983	1983	1983	1983	0
314	20250220	144500	14049676112	1983	1983	1983	1983	10
315	20250220	144400	14049656282	1983	1983	1983	1983	0
316	20250220	144300	14049656282	1983	1983	1983	1983	0
317	20250220	144200	14049656282	1983	1983	1983	1983	325
318	20250220	144100	14049011807	1983	1983	1983	1983	0
319	20250220	144000	14049011807	1983	1983	1983	1983	0
320	20250220	143900	14049011807	1983	1983	1983	1983	1
321	20250220	143800	14049009824	1983	1983	1983	1983	0
322	20250220	143700	14049009824	1983	1983	1983	1983	0
323	20250220	143600	14049009824	1983	1983	1983	1983	0
324	20250220	143500	14049009824	1983	1983	1983	1983	0
325	20250220	143400	14049009824	1983	1983	1983	1983	5
326	20250220	143300	14048999909	1983	1983	1983	1983	1000
327	20250220	143200	14047016909	1983	1983	1983	1983	275
328	20250220	143100	14046471584	1983	1983	1983	1983	0
329	20250220	143000	14046471584	1983	1983	1983	1983	0
330	20250220	142900	14046471584	1983	1983	1983	1983	0
331	20250220	142800	14046471584	1983	1983	1983	1983	0
332	20250220	142700	14046471584	1983	1983	1983	1983	0
333	20250220	142600	14046471584	1983	1983	1983	1983	0
334	20250220	142500	14046471584	1983	1983	1983	1983	0
335	20250220	142400	14046471584	1983	1983	1983	1983	800
336	20250220	142300	14044885184	1983	1983	1983	1983	0
337	20250220	142200	14044885184	1983	1983	1983	1983	0
338	20250220	142100	14044885184	1983	1983	1983	1983	1
339	20250220	142000	14044883201	1983	1983	1983	1983	0
340	20250220	141900	14044883201	1983	1983	1983	1983	5
341	20250220	141800	14044873286	1983	1983	1983	1983	0
342	20250220	141700	14044873286	1983	1983	1983	1983	0
343	20250220	141600	14044873286	1983	1983	1983	1983	145
344	20250220	141500	14044585751	1983	1983	1983	1983	0
345	20250220	141400	14044585751	1983	1983	1983	1983	0
346	20250220	141300	14044585751	1983	1983	1983	1983	0
347	20250220	141200	14044585751	1983	1983	1983	1983	0
348	20250220	141100	14044585751	1983	1983	1983	1983	30
349	20250220	141000	14044526261	1983	1983	1983	1983	0
350	20250220	140900	14044526261	1983	1983	1983	1983	65
351	20250220	140800	14044397366	1983	1983	1983	1983	0
352	20250220	140700	14044397366	1983	1983	1983	1983	0
353	20250220	140600	14044397366	1983	1983	1983	1983	0
354	20250220	140500	14044397366	1983	1983	1983	1983	0
355	20250220	140400	14044397366	1983	1983	1983	1983	0
356	20250220	140300	14044397366	1983	1983	1983	1983	0
357	20250220	140200	14044397366	1983	1983	1983	1983	0
358	20250220	140100	14044397366	1983	1983	1983	1983	1
359	20250220	140000	14044395383	1983	1983	1983	1983	0
360	20250220	135900	14044395383	1983	1983	1983	1983	14
361	20250220	135800	14044367621	1983	1983	1983	1983	5000
362	20250220	135700	14034452621	1983	1983	1983	1983	5
363	20250220	135600	14034442706	1983	1983	1983	1983	0
364	20250220	135500	14034442706	1983	1983	1983	1983	510
365	20250220	135400	14033431376	1983	1983	1983	1983	500
366	20250220	135300	14032439876	1983	1983	1983	1983	0
367	20250220	135200	14032439876	1983	1983	1983	1983	0
368	20250220	135100	14032439876	1983	1983	1983	1983	10
369	20250220	135000	14032420046	1983	1983	1983	1983	0
370	20250220	134900	14032420046	1983	1983	1983	1983	0
371	20250220	134800	14032420046	1983	1983	1983	1983	0
372	20250220	134700	14032420046	1983	1983	1983	1983	0
373	20250220	134600	14032420046	1983	1983	1983	1983	2
374	20250220	134500	14032416080	1983	1983	1983	1983	935
375	20250220	134400	14030561975	1983	1983	1983	1983	0
376	20250220	134300	14030561975	1983	1983	1983	1983	0
377	20250220	134200	14030561975	1983	1983	1983	1983	620
378	20250220	134100	14029332515	1983	1983	1983	1983	600
379	20250220	134000	14028142715	1983	1983	1983	1983	0
380	20250220	133900	14028142715	1983	1983	1983	1983	20
381	20250220	133800	14028103055	1983	1983	1983	1983	1500
382	20250220	133700	14025128555	1983	1983	1983	1983	0
383	20250220	133600	14025128555	1983	1983	1983	1983	0
384	20250220	133500	14025128555	1983	1983	1983	1983	0
385	20250220	133400	14025128555	1983	1983	1983	1983	0
386	20250220	133300	14025128555	1983	1983	1983	1983	0
387	20250220	133200	14025128555	1983	1983	1983	1983	0
388	20250220	133100	14025128555	1983	1983	1983	1983	661
389	20250220	133000	14023817792	1983	1983	1983	1983	0
390	20250220	132900	14023817792	1983	1983	1983	1983	0
391	20250220	132800	14023817792	1983	1983	1983	1983	1
392	20250220	132700	14023815809	1983	1983	1983	1983	0
393	20250220	132600	14023815809	1983	1983	1983	1983	0
394	20250220	132500	14023815809	1983	1983	1983	1983	100
395	20250220	132400	14023617509	1983	1983	1983	1983	35
396	20250220	132300	14023548104	1983	1983	1983	1983	50
397	20250220	132200	14023448954	1983	1983	1983	1983	0
398	20250220	132100	14023448954	1983	1983	1983	1983	0
399	20250220	132000	14023448954	1983	1983	1983	1983	0
400	20250220	131900	14023448954	1983	1983	1983	1983	0
401	20250220	131800	14023448954	1983	1983	1983	1983	0
402	20250220	131700	14023448954	1983	1983	1983	1983	15
403	20250220	131600	14023419209	1983	1983	1983	1983	0
404	20250220	131500	14023419209	1983	1983	1983	1983	0
405	20250220	131400	14023419209	1983	1983	1983	1983	0
406	20250220	131300	14023419209	1983	1983	1983	1983	0
407	20250220	131200	14023419209	1983	1983	1983	1983	585
408	20250220	131100	14022259154	1983	1983	1983	1983	0
409	20250220	131000	14022259154	1983	1983	1983	1983	1254
410	20250220	130900	14019772472	1983	1983	1983	1983	10
411	20250220	130800	14019752642	1983	1983	1983	1983	0
412	20250220	130700	14019752642	1983	1983	1983	1983	258
413	20250220	130600	14019241028	1983	1983	1983	1983	0
414	20250220	130500	14019241028	1983	1983	1983	1983	0
415	20250220	130400	14019241028	1983	1983	1983	1983	0
416	20250220	130300	14019241028	1983	1983	1983	1983	0
417	20250220	130200	14019241028	1983	1983	1983	1983	1
418	20250220	130100	14019239045	1983	1983	1983	1983	0
419	20250220	130000	14019239045	1983	1983	1983	1983	12
420	20250220	125900	14019215249	1983	1983	1983	1983	0
421	20250220	125800	14019215249	1983	1983	1983	1983	99
422	20250220	125700	14019018932	1983	1983	1983	1983	0
423	20250220	125600	14019018932	1983	1983	1983	1983	0
424	20250220	125500	14019018932	1983	1983	1983	1983	0
425	20250220	125400	14019018932	1983	1983	1983	1983	0
426	20250220	125300	14019018932	1983	1983	1983	1983	0
427	20250220	125200	14019018932	1983	1983	1983	1983	0
428	20250220	125100	14019018932	1983	1983	1983	1983	5
429	20250220	125000	14019009017	1983	1983	1983	1983	2
430	20250220	124900	14019005051	1983	1983	1983	1983	15
431	20250220	124800	14018975306	1983	1983	1983	1983	25
432	20250220	124700	14018925731	1983	1983	1983	1983	0
433	20250220	124600	14018925731	1983	1983	1983	1983	0
434	20250220	124500	14018925731	1983	1983	1983	1983	0
435	20250220	124400	14018925731	1983	1983	1983	1983	0
436	20250220	124300	14018925731	1983	1983	1983	1983	0
437	20250220	124200	14018925731	1983	1983	1983	1983	0
438	20250220	124100	14018925731	1983	1983	1983	1983	0
439	20250220	124000	14018925731	1983	1983	1983	1983	2
440	20250220	123900	14018921765	1983	1983	1983	1983	0
441	20250220	123800	14018921765	1983	1983	1983	1983	1
442	20250220	123700	14018919782	1983	1983	1983	1983	0
443	20250220	123600	14018919782	1983	1983	1983	1983	0
444	20250220	123500	14018919782	1983	1983	1983	1983	0
445	20250220	123400	14018919782	1983	1983	1983	1983	0
446	20250220	123300	14018919782	1983	1983	1983	1983	180
447	20250220	123200	14018562842	1983	1983	1983	1983	0
448	20250220	123100	14018562842	1983	1983	1983	1983	0
449	20250220	123000	14018562842	1983	1983	1983	1983	56
450	20250220	122900	14018451794	1983	1983	1983	1983	91
451	20250220	122800	14018271341	1983	1983	1983	1983	30
452	20250220	122700	14018211851	1983	1983	1983	1983	23607
453	20250220	122600	13971399170	1983	1983	1983	1983	3050
454	20250220	122500	13965351020	1983	1983	1983	1983	6750
455	20250220	122400	13951965770	1983	1983	1983	1983	3000
456	20250220	122300	13946016770	1983	1983	1983	1983	0
457	20250220	122200	13946016770	1983	1983	1983	1983	1
458	20250220	122100	13946014787	1983	1983	1983	1983	1
459	20250220	122000	13946012804	1983	1983	1983	1983	35
460	20250220	121900	13945943399	1983	1983	1983	1983	1239
461	20250220	121800	13943486462	1983	1983	1983	1983	233
462	20250220	121700	13943024423	1983	1983	1983	1983	0
463	20250220	121600	13943024423	1983	1983	1983	1983	502
464	20250220	121500	13942028957	1983	1983	1983	1983	504
465	20250220	121400	13941029525	1983	1983	1983	1983	5
466	20250220	121300	13941019610	1983	1983	1983	1983	0
467	20250220	121200	13941019610	1983	1983	1983	1983	0
468	20250220	121100	13941019610	1983	1983	1983	1983	0
469	20250220	121000	13941019610	1983	1983	1983	1983	0
470	20250220	120900	13941019610	1983	1983	1983	1983	0
471	20250220	120800	13941019610	1983	1983	1983	1983	0
472	20250220	120700	13941019610	1983	1983	1983	1983	0
473	20250220	120600	13941019610	1983	1983	1983	1983	0
474	20250220	120500	13941019610	1983	1983	1983	1983	10
475	20250220	120400	13940999780	1983	1983	1983	1983	0
476	20250220	120300	13940999780	1983	1983	1983	1983	1350
477	20250220	120200	13938322730	1983	1983	1983	1983	5
478	20250220	120100	13938312815	1983	1983	1983	1983	0
479	20250220	120000	13938312815	1983	1983	1983	1983	25
480	20250220	115900	13938263240	1983	1983	1983	1983	0
481	20250220	115800	13938263240	1983	1983	1983	1983	0
482	20250220	115700	13938263240	1983	1983	1983	1983	0
483	20250220	115600	13938263240	1983	1983	1983	1983	0
484	20250220	115500	13938263240	1983	1983	1983	1983	0
485	20250220	115400	13938263240	1983	1983	1983	1983	0
486	20250220	115300	13938263240	1983	1983	1983	1983	14
487	20250220	115200	13938235478	1983	1983	1983	1983	4
488	20250220	115100	13938227546	1983	1983	1983	1983	24
489	20250220	115000	13938179954	1983	1983	1983	1983	0
490	20250220	114900	13938179954	1983	1983	1983	1983	0
491	20250220	114800	13938179954	1983	1983	1983	1983	2458
492	20250220	114700	13933305740	1983	1983	1983	1983	0
493	20250220	114600	13933305740	1983	1983	1983	1983	309
494	20250220	114500	13932692993	1983	1983	1983	1983	0
495	20250220	114400	13932692993	1983	1983	1983	1983	0
496	20250220	114300	13932692993	1983	1983	1983	1983	0
497	20250220	114200	13932692993	1983	1983	1983	1983	0
498	20250220	114100	13932692993	1983	1983	1983	1983	0
499	20250220	114000	13932692993	1983	1983	1983	1983	15
500	20250220	113900	13932663248	1983	1983	1983	1983	0
501	20250220	113800	13932663248	1983	1983	1983	1983	521
502	20250220	113700	13931630105	1983	1983	1983	1983	18
503	20250220	113600	13931594411	1983	1983	1983	1983	2055
504	20250220	113500	13927519346	1983	1983	1983	1983	1
505	20250220	113400	13927517363	1983	1983	1983	1983	0
506	20250220	113300	13927517363	1983	1983	1983	1983	51
507	20250220	113200	13927416230	1983	1983	1983	1983	60
508	20250220	113100	13927297250	1983	1983	1983	1983	4
509	20250220	113000	13927289318	1983	1983	1983	1983	60
510	20250220	112900	13927170338	1983	1983	1983	1983	10
511	20250220	112800	13927150508	1983	1983	1983	1983	260
512	20250220	112700	13926634928	1983	1983	1983	1983	187
513	20250220	112600	13926264107	1983	1983	1983	1983	0
514	20250220	112500	13926264107	1983	1983	1983	1983	1010
515	20250220	112400	13924261277	1983	1983	1983	1983	0
516	20250220	112300	13924261277	1983	1983	1983	1983	0
517	20250220	112200	13924261277	1983	1983	1983	1983	6
518	20250220	112100	13924249379	1983	1983	1983	1983	0
519	20250220	112000	13924249379	1983	1983	1983	1983	100
520	20250220	111900	13924051079	1983	1983	1983	1983	0
521	20250220	111800	13924051079	1983	1983	1983	1983	1
522	20250220	111700	13924049096	1983	1983	1983	1983	300
523	20250220	111600	13923454196	1983	1983	1983	1983	270
524	20250220	111500	13922918786	1983	1983	1983	1983	2254
525	20250220	111400	13918449104	1983	1983	1983	1983	20
526	20250220	111300	13918409444	1983	1983	1983	1983	8092
527	20250220	111200	13902363008	1983	1983	1983	1983	11
528	20250220	111100	13902341195	1983	1983	1983	1983	502
529	20250220	111000	13901345729	1983	1983	1983	1983	20
530	20250220	110900	13901306069	1983	1983	1983	1983	1
531	20250220	110800	13901304086	1983	1983	1983	1983	0
532	20250220	110700	13901304086	1983	1983	1983	1983	0
533	20250220	110600	13901304086	1983	1983	1983	1983	500
534	20250220	110500	13900312586	1983	1983	1983	1983	930
535	20250220	110400	13898468396	1983	1983	1983	1983	402
536	20250220	110300	13897671230	1983	1983	1983	1983	1918
537	20250220	110200	13893867836	1983	1983	1983	1983	421
538	20250220	110100	13893032993	1983	1983	1983	1983	4997
539	20250220	110000	13883123942	1983	1983	1983	1983	9176
540	20250220	105900	13864927934	1983	1983	1983	1983	39605
541	20250220	105800	13786391219	1983	1983	1983	1983	707
542	20250220	105700	13784989238	1983	1983	1983	1983	800
543	20250220	105600	13783402838	1983	1983	1983	1983	66
544	20250220	105500	13783271960	1983	1983	1983	1983	37467
545	20250220	105400	13708974899	1983	1983	1983	1983	7376
546	20250220	105300	13694348291	1983	1983	1983	1983	19555
547	20250220	105200	13655570726	1983	1983	1983	1983	100
548	20250220	105100	13655372426	1983	1983	1983	1983	65
549	20250220	105000	13655243531	1983	1983	1983	1983	76
550	20250220	104900	13655092823	1983	1983	1983	1983	115
551	20250220	104800	13654864778	1983	1983	1983	1983	0
552	20250220	104700	13654864778	1983	1983	1983	1983	173
553	20250220	104600	13654521719	1983	1983	1983	1983	1779
554	20250220	104500	13650993962	1983	1983	1983	1983	860
555	20250220	104400	13649288582	1983	1983	1983	1983	48
556	20250220	104300	13649193398	1983	1983	1983	1983	0
557	20250220	104200	13649193398	1983	1983	1983	1983	56
558	20250220	104100	13649082350	1983	1983	1983	1983	1651
559	20250220	104000	13645808417	1983	1983	1983	1983	28
560	20250220	103900	13645752893	1983	1983	1983	1983	189
561	20250220	103800	13645378106	1983	1983	1983	1983	3
562	20250220	103700	13645372157	1983	1983	1983	1983	2994
563	20250220	103600	13639435055	1983	1983	1983	1983	239
564	20250220	103500	13638961118	1983	1983	1983	1983	3374
565	20250220	103400	13632270476	1983	1983	1983	1983	16312
566	20250220	103300	13599923780	1983	1983	1983	1983	890
567	20250220	103200	13598158910	1983	1983	1983	1983	3485
568	20250220	103100	13591248155	1983	1983	1983	1983	17075
569	20250220	103000	13557388430	1983	1983	1983	1983	766
570	20250220	102900	13555869452	1983	1983	1983	1983	4129
571	20250220	102800	13547681645	1983	1983	1983	1983	57330
572	20250220	102700	13433996255	1983	1974	1983	1970	268229
573	20250220	102600	12902358519	1974	1941	1975	1940	53449
574	20250220	102500	12797387805	1941	1938	1941	1932	11242
575	20250220	102400	12775598353	1938	1928	1939	1927	15218
576	20250220	102300	12746226964	1928	1921	1928	1918	3748
577	20250220	102200	12739010319	1918	1919	1922	1914	10336
578	20250220	102100	12719166421	1919	1919	1922	1919	5279
579	20250220	102000	12709033881	1919	1925	1925	1919	8264
580	20250220	101900	12693160087	1925	1937	1937	1919	9149
581	20250220	101800	12675547255	1939	1912	1940	1912	33077
582	20250220	101700	12611859319	1912	1903	1912	1902	25729
583	20250220	101600	12562766628	1902	1903	1907	1900	7316
584	20250220	101500	12548840216	1903	1900	1908	1899	12321
585	20250220	101400	12525383137	1901	1890	1901	1889	20213
586	20250220	101300	12487052340	1889	1887	1890	1883	8026
587	20250220	101200	12471901914	1887	1889	1890	1883	4502
588	20250220	101100	12463394286	1890	1882	1891	1882	4244
589	20250220	101000	12455395489	1882	1891	1892	1882	6253
590	20250220	100900	12443581155	1892	1882	1892	1878	6147
591	20250220	100800	12431997018	1878	1878	1882	1876	14723
592	20250220	100700	12404330693	1877	1887	1887	1877	1494
593	20250220	100600	12401518676	1882	1886	1887	1881	3647
594	20250220	100500	12394645565	1886	1881	1887	1875	6704
595	20250220	100400	12382049442	1888	1878	1889	1878	2216
596	20250220	100300	12377875989	1879	1875	1879	1874	2610
597	20250220	100200	12372978817	1875	1875	1875	1873	4205
598	20250220	100100	12365100404	1875	1875	1875	1874	7535
599	20250220	100000	12350972971	1875	1887	1887	1875	28583
600	20250220	095900	12297225461	1887	1897	1897	1885	8349
601	20250220	095800	12281462381	1898	1903	1903	1897	8212
602	20250220	095700	12265861552	1904	1904	1904	1897	22181
603	20250220	095600	12223710007	1904	1899	1908	1899	8678
604	20250220	095500	12207183567	1903	1904	1909	1894	18582
605	20250220	095400	12171804504	1901	1891	1904	1891	20353
606	20250220	095300	12133212230	1894	1891	1894	1888	5105
607	20250220	095200	12123555324	1889	1888	1889	1884	4779
608	20250220	095100	12114536750	1889	1895	1895	1887	1787
609	20250220	095000	12111157537	1895	1894	1895	1888	8995
610	20250220	094900	12094126035	1894	1895	1897	1884	4315
611	20250220	094800	12085958041	1896	1879	1899	1878	9268
612	20250220	094700	12068464444	1880	1879	1899	1879	13026
613	20250220	094600	12043935376	1879	1874	1879	1869	16387
614	20250220	094500	12013249177	1874	1877	1878	1874	17062
615	20250220	094400	11981227170	1878	1887	1888	1877	10634
616	20250220	094300	11961217365	1887	1900	1900	1887	5509
617	20250220	094200	11950809899	1900	1900	1901	1900	6014
618	20250220	094100	11939382641	1900	1899	1902	1888	6679
619	20250220	094000	11926702543	1900	1892	1904	1887	8516
620	20250220	093900	11910571176	1892	1903	1904	1891	20602
621	20250220	093800	11871521865	1904	1893	1912	1892	32069
622	20250220	093700	11810481778	1892	1881	1898	1877	53310
623	20250220	093600	11709963117	1881	1879	1881	1877	3907
624	20250220	093500	11702625901	1879	1878	1884	1877	49663
625	20250220	093400	11609206357	1880	1878	1883	1872	14763
626	20250220	093300	11581479300	1879	1873	1879	1866	9475
627	20250220	093200	11563737339	1866	1859	1880	1858	35655
628	20250220	093100	11497368366	1858	1850	1859	1850	48681
629	20250220	093000	11407281094	1850	1846	1854	1845	52389
630	20250220	092900	11310428493	1845	1839	1850	1837	21994
631	20250220	092800	11269797506	1837	1844	1844	1835	50599
632	20250220	092700	11176760469	1843	1859	1859	1840	61513
633	20250220	092600	11062944416	1859	1879	1879	1859	29042
634	20250220	092500	11008731772	1879	1884	1884	1879	6631
635	20250220	092400	10996256161	1884	1891	1891	1883	20599
636	20250220	092300	10957414949	1891	1901	1901	1891	44584
637	20250220	092200	10872858000	1901	1915	1915	1901	31805
638	20250220	092100	10812071065	1915	1916	1918	1910	17339
639	20250220	092000	10778902301	1916	1907	1919	1906	57449
640	20250220	091900	10668931026	1910	1891	1910	1886	40608
641	20250220	091800	10592135760	1890	1904	1904	1890	100097
642	20250220	091700	10402069197	1904	1912	1912	1902	30042
643	20250220	091600	10344779756	1913	1925	1927	1911	28913
644	20250220	091500	10289384388	1928	1943	1943	1916	58132
645	20250220	091400	10177480187	1940	1919	1943	1913	177341
646	20250220	091300	9835759216	1919	1940	1948	1900	166274
647	20250220	091200	9514956167	1948	1867	1980	1867	157734
648	20250220	091100	9215423771	1865	1855	1890	1850	137093
649	20250220	091000	8959702788	1855	1854	1860	1839	154896
650	20250220	090900	8672760546	1854	1830	1854	1830	67178
651	20250220	090800	8548980600	1830	1846	1846	1824	88510
652	20250220	090700	8386425715	1846	1871	1877	1846	116702
653	20250220	090600	8168685935	1872	1910	1913	1831	144544
654	20250220	090500	7897290880	1905	1925	1978	1890	167700
655	20250220	090400	7575208239	1966	1983	1983	1878	556445
656	20250220	090300	6475089900	1983	1983	1983	1983	2223553
657	20250220	090200	2065784301	1983	1983	1983	1983	1041747
658	20250220	090100	0	1526	1526	1526	1526	0
659	20250220	090000	0	1526	1526	1526	1526	0