KissMeData/018500/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	190400	2295833564	1960	1960	1960	1960	12459
3	20250204	190300	2295833564	1960	1960	1960	1960	0
4	20250204	190200	2295833564	1960	1960	1960	1960	0
5	20250204	190100	2295833564	1960	1960	1960	1960	0
6	20250204	190000	2295833564	1960	1960	1960	1960	0
7	20250204	185900	2295833564	1960	1960	1960	1960	0
8	20250204	185800	2295833564	1960	1960	1960	1960	0
9	20250204	185700	2295833564	1960	1960	1960	1960	0
10	20250204	185600	2295833564	1960	1960	1960	1960	0
11	20250204	185500	2295833564	1960	1960	1960	1960	0
12	20250204	185400	2295833564	1960	1960	1960	1960	0
13	20250204	185300	2295833564	1960	1960	1960	1960	0
14	20250204	185200	2295833564	1960	1960	1960	1960	0
15	20250204	185100	2295833564	1960	1960	1960	1960	0
16	20250204	185000	2295833564	1960	1960	1960	1960	0
17	20250204	184900	2295833564	1960	1960	1960	1960	0
18	20250204	184800	2295833564	1960	1960	1960	1960	0
19	20250204	184700	2295833564	1960	1960	1960	1960	0
20	20250204	184600	2295833564	1960	1960	1960	1960	0
21	20250204	184500	2295833564	1960	1960	1960	1960	0
22	20250204	184400	2295833564	1960	1960	1960	1960	0
23	20250204	184300	2295833564	1960	1960	1960	1960	0
24	20250204	184200	2295833564	1960	1960	1960	1960	0
25	20250204	184100	2295833564	1960	1960	1960	1960	0
26	20250204	184000	2295833564	1960	1960	1960	1960	0
27	20250204	183900	2295833564	1960	1960	1960	1960	0
28	20250204	183800	2295833564	1960	1960	1960	1960	0
29	20250204	183700	2295833564	1960	1960	1960	1960	0
30	20250204	183600	2295833564	1960	1960	1960	1960	0
31	20250204	183500	2295833564	1960	1960	1960	1960	0
32	20250204	183400	2295833564	1960	1960	1960	1960	12459
33	20250204	183300	2295833564	1960	1960	1960	1960	0
34	20250204	183200	2295833564	1960	1960	1960	1960	0
35	20250204	183100	2295833564	1960	1960	1960	1960	0
36	20250204	183000	2295833564	1960	1960	1960	1960	0
37	20250204	182900	2295833564	1960	1960	1960	1960	0
38	20250204	182800	2295833564	1960	1960	1960	1960	0
39	20250204	182700	2295833564	1960	1960	1960	1960	0
40	20250204	182600	2295833564	1960	1960	1960	1960	0
41	20250204	182500	2295833564	1960	1960	1960	1960	0
42	20250204	182400	2295833564	1960	1960	1960	1960	0
43	20250204	182300	2295833564	1960	1960	1960	1960	0
44	20250204	182200	2295833564	1960	1960	1960	1960	0
45	20250204	182100	2295833564	1960	1960	1960	1960	0
46	20250204	182000	2295833564	1960	1960	1960	1960	0
47	20250204	181900	2295833564	1960	1960	1960	1960	0
48	20250204	181800	2295833564	1960	1960	1960	1960	0
49	20250204	181700	2295833564	1960	1960	1960	1960	0
50	20250204	181600	2295833564	1960	1960	1960	1960	0
51	20250204	181500	2295833564	1960	1960	1960	1960	0
52	20250204	181400	2295833564	1960	1960	1960	1960	0
53	20250204	181300	2295833564	1960	1960	1960	1960	0
54	20250204	181200	2295833564	1960	1960	1960	1960	0
55	20250204	181100	2295833564	1960	1960	1960	1960	0
56	20250204	181000	2295833564	1960	1960	1960	1960	0
57	20250204	180900	2295833564	1960	1960	1960	1960	0
58	20250204	180800	2295833564	1960	1960	1960	1960	0
59	20250204	180700	2295833564	1960	1960	1960	1960	0
60	20250204	180600	2295833564	1960	1960	1960	1960	0
61	20250204	180500	2295833564	1960	1960	1960	1960	0
62	20250204	180400	2295833564	1960	1960	1960	1960	12459
63	20250204	180300	2295833564	1960	1960	1960	1960	0
64	20250204	180200	2295833564	1960	1960	1960	1960	0
65	20250204	180100	2295833564	1960	1960	1960	1960	0
66	20250204	180000	2295833564	1960	1960	1960	1960	0
67	20250204	175900	2295833564	1960	1960	1960	1960	0
68	20250204	175800	2295833564	1960	1960	1960	1960	0
69	20250204	175700	2295833564	1960	1960	1960	1960	0
70	20250204	175600	2295833564	1960	1960	1960	1960	0
71	20250204	175500	2295833564	1960	1960	1960	1960	0
72	20250204	175400	2295833564	1960	1960	1960	1960	0
73	20250204	175300	2295833564	1960	1960	1960	1960	0
74	20250204	175200	2295833564	1960	1960	1960	1960	0
75	20250204	175100	2295833564	1960	1960	1960	1960	0
76	20250204	175000	2295833564	1960	1960	1960	1960	0
77	20250204	174900	2295833564	1960	1960	1960	1960	0
78	20250204	174800	2295833564	1960	1960	1960	1960	0
79	20250204	174700	2295833564	1960	1960	1960	1960	0
80	20250204	174600	2295833564	1960	1960	1960	1960	0
81	20250204	174500	2295833564	1960	1960	1960	1960	0
82	20250204	174400	2295833564	1960	1960	1960	1960	0
83	20250204	174300	2295833564	1960	1960	1960	1960	0
84	20250204	174200	2295833564	1960	1960	1960	1960	0
85	20250204	174100	2295833564	1960	1960	1960	1960	0
86	20250204	174000	2295833564	1960	1960	1960	1960	0
87	20250204	173900	2295833564	1960	1960	1960	1960	0
88	20250204	173800	2295833564	1960	1960	1960	1960	0
89	20250204	173700	2295833564	1960	1960	1960	1960	0
90	20250204	173600	2295833564	1960	1960	1960	1960	0
91	20250204	173500	2295833564	1960	1960	1960	1960	0
92	20250204	173400	2295833564	1960	1960	1960	1960	12459
93	20250204	173300	2295833564	1960	1960	1960	1960	0
94	20250204	173200	2295833564	1960	1960	1960	1960	0
95	20250204	173100	2295833564	1960	1960	1960	1960	0
96	20250204	173000	2295833564	1960	1960	1960	1960	0
97	20250204	172900	2295833564	1960	1960	1960	1960	0
98	20250204	172800	2295833564	1960	1960	1960	1960	0
99	20250204	172700	2295833564	1960	1960	1960	1960	0
100	20250204	172600	2295833564	1960	1960	1960	1960	0
101	20250204	172500	2295833564	1960	1960	1960	1960	0
102	20250204	172400	2295833564	1960	1960	1960	1960	0
103	20250204	172300	2295833564	1960	1960	1960	1960	0
104	20250204	172200	2295833564	1960	1960	1960	1960	0
105	20250204	172100	2295833564	1960	1960	1960	1960	0
106	20250204	172000	2295833564	1960	1960	1960	1960	0
107	20250204	171900	2295833564	1960	1960	1960	1960	0
108	20250204	171800	2295833564	1960	1960	1960	1960	0
109	20250204	171700	2295833564	1960	1960	1960	1960	0
110	20250204	171600	2295833564	1960	1960	1960	1960	0
111	20250204	171500	2295833564	1960	1960	1960	1960	0
112	20250204	171400	2295833564	1960	1960	1960	1960	0
113	20250204	171300	2295833564	1960	1960	1960	1960	0
114	20250204	171200	2295833564	1960	1960	1960	1960	0
115	20250204	171100	2295833564	1960	1960	1960	1960	0
116	20250204	171000	2295833564	1960	1960	1960	1960	0
117	20250204	170900	2295833564	1960	1960	1960	1960	0
118	20250204	170800	2295833564	1960	1960	1960	1960	0
119	20250204	170700	2295833564	1960	1960	1960	1960	0
120	20250204	170600	2295833564	1960	1960	1960	1960	0
121	20250204	170500	2295833564	1960	1960	1960	1960	0
122	20250204	170400	2295833564	1960	1960	1960	1960	12459
123	20250204	170300	2295833564	1960	1960	1960	1960	0
124	20250204	170200	2295833564	1960	1960	1960	1960	0
125	20250204	170100	2295833564	1960	1960	1960	1960	0
126	20250204	170000	2295833564	1960	1960	1960	1960	0
127	20250204	165900	2295833564	1960	1960	1960	1960	0
128	20250204	165800	2295833564	1960	1960	1960	1960	0
129	20250204	165700	2295833564	1960	1960	1960	1960	0
130	20250204	165600	2295833564	1960	1960	1960	1960	0
131	20250204	165500	2295833564	1960	1960	1960	1960	0
132	20250204	165400	2295833564	1960	1960	1960	1960	0
133	20250204	165300	2295833564	1960	1960	1960	1960	0
134	20250204	165200	2295833564	1960	1960	1960	1960	0
135	20250204	165100	2295833564	1960	1960	1960	1960	0
136	20250204	165000	2295833564	1960	1960	1960	1960	0
137	20250204	164900	2295833564	1960	1960	1960	1960	0
138	20250204	164800	2295833564	1960	1960	1960	1960	0
139	20250204	164700	2295833564	1960	1960	1960	1960	0
140	20250204	164600	2295833564	1960	1960	1960	1960	0
141	20250204	164500	2295833564	1960	1960	1960	1960	0
142	20250204	164400	2295833564	1960	1960	1960	1960	0
143	20250204	164300	2295833564	1960	1960	1960	1960	0
144	20250204	164200	2295833564	1960	1960	1960	1960	0
145	20250204	164100	2295833564	1960	1960	1960	1960	0
146	20250204	164000	2295833564	1960	1960	1960	1960	0
147	20250204	163900	2295833564	1960	1960	1960	1960	0
148	20250204	163800	2295833564	1960	1960	1960	1960	0
149	20250204	163700	2295833564	1960	1960	1960	1960	0
150	20250204	163600	2295833564	1960	1960	1960	1960	0
151	20250204	163500	2295833564	1960	1960	1960	1960	0
152	20250204	163400	2295833564	1960	1960	1960	1960	12459
153	20250204	163300	2295833564	1960	1960	1960	1960	0
154	20250204	163200	2295833564	1960	1960	1960	1960	0
155	20250204	163100	2295833564	1960	1960	1960	1960	0
156	20250204	163000	2295833564	1960	1960	1960	1960	0
157	20250204	162900	2295833564	1960	1960	1960	1960	0
158	20250204	162800	2295833564	1960	1960	1960	1960	0
159	20250204	162700	2295833564	1960	1960	1960	1960	0
160	20250204	162600	2295833564	1960	1960	1960	1960	0
161	20250204	162500	2295833564	1960	1960	1960	1960	0
162	20250204	162400	2295833564	1960	1960	1960	1960	0
163	20250204	162300	2295833564	1960	1960	1960	1960	0
164	20250204	162200	2295833564	1960	1960	1960	1960	0
165	20250204	162100	2295833564	1960	1960	1960	1960	0
166	20250204	162000	2295833564	1960	1960	1960	1960	0
167	20250204	161900	2295833564	1960	1960	1960	1960	0
168	20250204	161800	2295833564	1960	1960	1960	1960	0
169	20250204	161700	2295833564	1960	1960	1960	1960	0
170	20250204	161600	2295833564	1960	1960	1960	1960	0
171	20250204	161500	2295833564	1960	1960	1960	1960	0
172	20250204	161400	2295833564	1960	1960	1960	1960	0
173	20250204	161300	2295833564	1960	1960	1960	1960	0
174	20250204	161200	2295833564	1960	1960	1960	1960	0
175	20250204	161100	2295833564	1960	1960	1960	1960	0
176	20250204	161000	2295833564	1960	1960	1960	1960	0
177	20250204	160900	2295833564	1960	1960	1960	1960	0
178	20250204	160800	2295833564	1960	1960	1960	1960	0
179	20250204	160700	2295833564	1960	1960	1960	1960	0
180	20250204	160600	2295833564	1960	1960	1960	1960	0
181	20250204	160500	2295833564	1960	1960	1960	1960	0
182	20250204	160400	2295833564	1960	1960	1960	1960	12459
183	20250204	160300	2295833564	1960	1960	1960	1960	0
184	20250204	160200	2295833564	1960	1960	1960	1960	0
185	20250204	160100	2295833564	1960	1960	1960	1960	0
186	20250204	160000	2295833564	1960	1960	1960	1960	0
187	20250204	155900	2295833564	1960	1960	1960	1960	0
188	20250204	155800	2295833564	1960	1960	1960	1960	0
189	20250204	155700	2295833564	1960	1960	1960	1960	0
190	20250204	155600	2295833564	1960	1960	1960	1960	0
191	20250204	155500	2295833564	1960	1960	1960	1960	0
192	20250204	155400	2295833564	1960	1960	1960	1960	0
193	20250204	155300	2295833564	1960	1960	1960	1960	0
194	20250204	155200	2295833564	1960	1960	1960	1960	0
195	20250204	155100	2295833564	1960	1960	1960	1960	0
196	20250204	155000	2295833564	1960	1960	1960	1960	0
197	20250204	154900	2295833564	1960	1960	1960	1960	0
198	20250204	154800	2295833564	1960	1960	1960	1960	0
199	20250204	154700	2295833564	1960	1960	1960	1960	0
200	20250204	154600	2295833564	1960	1960	1960	1960	0
201	20250204	154500	2295833564	1960	1960	1960	1960	0
202	20250204	154400	2295833564	1960	1960	1960	1960	0
203	20250204	154300	2295833564	1960	1960	1960	1960	0
204	20250204	154200	2295833564	1960	1960	1960	1960	0
205	20250204	154100	2295833564	1960	1960	1960	1960	0
206	20250204	154000	2295833564	1960	1960	1960	1960	0
207	20250204	153900	2295833564	1960	1960	1960	1960	0
208	20250204	153800	2295833564	1960	1960	1960	1960	0
209	20250204	153700	2295833564	1960	1960	1960	1960	0
210	20250204	153600	2295833564	1960	1960	1960	1960	0
211	20250204	153500	2295833564	1960	1960	1960	1960	0
212	20250204	153400	2295833564	1960	1960	1960	1960	12459
213	20250204	153300	2295833564	1960	1960	1960	1960	0
214	20250204	153200	2295833564	1960	1960	1960	1960	0
215	20250204	153100	2295833564	1960	1960	1960	1960	0
216	20250204	153000	2295833564	1960	1960	1960	1960	12459
217	20250204	152900	2271413924	1960	1960	1960	1960	0
218	20250204	152800	2271413924	1960	1960	1960	1960	0
219	20250204	152700	2271413924	1960	1960	1960	1960	0
220	20250204	152600	2271413924	1960	1960	1960	1960	0
221	20250204	152500	2271413924	1960	1960	1960	1960	0
222	20250204	152400	2271413924	1960	1960	1960	1960	0
223	20250204	152300	2271413924	1960	1960	1960	1960	0
224	20250204	152200	2271413924	1960	1960	1960	1960	0
225	20250204	152100	2271413924	1960	1960	1960	1960	0
226	20250204	152000	2271413924	1960	1960	1960	1960	0
227	20250204	151900	2271413924	1960	1959	1960	1958	1601
228	20250204	151800	2268278347	1958	1960	1960	1958	4791
229	20250204	151700	2258890898	1958	1958	1958	1957	6819
230	20250204	151600	2245540995	1958	1958	1958	1956	5203
231	20250204	151500	2235358816	1957	1957	1958	1956	1977
232	20250204	151400	2231490899	1957	1957	1957	1956	2361
233	20250204	151300	2226870852	1958	1959	1959	1958	2124
234	20250204	151200	2222712054	1959	1958	1959	1958	3300
235	20250204	151100	2216248245	1958	1956	1958	1955	482
236	20250204	151000	2215305450	1952	1951	1952	1950	7748
237	20250204	150900	2200183313	1952	1955	1955	1952	3025
238	20250204	150800	2194277615	1955	1953	1955	1953	1359
239	20250204	150700	2191623484	1953	1955	1955	1953	4610
240	20250204	150600	2182610950	1956	1955	1958	1955	1895
241	20250204	150500	2178905709	1958	1958	1958	1952	36
242	20250204	150400	2178835401	1959	1952	1959	1951	1979
243	20250204	150300	2174972206	1953	1956	1956	1953	814
244	20250204	150200	2173381735	1957	1959	1959	1956	2493
245	20250204	150100	2168503706	1959	1960	1960	1959	6
246	20250204	150000	2168491948	1960	1954	1960	1954	623
247	20250204	145900	2167273346	1954	1954	1954	1954	14
248	20250204	145800	2167245990	1954	1952	1954	1950	8230
249	20250204	145700	2151193891	1952	1955	1955	1952	2468
250	20250204	145600	2146371889	1954	1956	1956	1954	5333
251	20250204	145500	2135945773	1957	1958	1958	1957	2630
252	20250204	145400	2130796852	1958	1967	1967	1958	31
253	20250204	145300	2130735884	1969	1969	1969	1953	6447
254	20250204	145200	2118084301	1969	1965	1969	1965	5770
255	20250204	145100	2106733444	1965	1965	1966	1963	2965
256	20250204	145000	2100909224	1965	1962	1965	1962	4209
257	20250204	144900	2092646534	1962	1960	1962	1960	3041
258	20250204	144800	2086682142	1960	1959	1960	1959	3646
259	20250204	144700	2079538206	1959	1954	1959	1954	150
260	20250204	144600	2079244930	1960	1962	1963	1960	2329
261	20250204	144500	2074675976	1963	1961	1963	1960	774
262	20250204	144400	2073158162	1961	1954	1961	1954	125
263	20250204	144300	2072913898	1955	1955	1955	1955	335
264	20250204	144200	2072258973	1954	1961	1963	1954	5431
265	20250204	144100	2061617235	1960	1953	1963	1952	24417
266	20250204	144000	2013795613	1950	1951	1953	1950	622
267	20250204	143900	2012582098	1953	1953	1953	1953	240
268	20250204	143800	2012113378	1953	1953	1953	1953	22
269	20250204	143700	2012070412	1953	1958	1958	1953	6744
270	20250204	143600	1998887989	1958	1954	1958	1954	9046
271	20250204	143500	1981196552	1954	1949	1954	1947	9133
272	20250204	143400	1963399418	1949	1948	1949	1948	968
273	20250204	143300	1961512801	1949	1949	1949	1947	197
274	20250204	143200	1961128852	1948	1951	1951	1948	2747
275	20250204	143100	1955775930	1950	1951	1951	1950	4533
276	20250204	143000	1946935358	1949	1953	1953	1949	3421
277	20250204	142900	1940263572	1955	1956	1956	1955	107
278	20250204	142800	1940054282	1956	1954	1956	1949	3626
279	20250204	142700	1932969908	1954	1953	1956	1953	7260
280	20250204	142600	1918781078	1952	1948	1952	1948	8514
281	20250204	142500	1902184929	1949	1951	1951	1949	1243
282	20250204	142400	1899761080	1950	1942	1951	1941	1333
283	20250204	142300	1897168877	1950	1950	1950	1950	8
284	20250204	142200	1897153277	1950	1952	1952	1941	170
285	20250204	142100	1896821454	1953	1953	1954	1953	1023
286	20250204	142000	1894823534	1953	1938	1954	1938	3114
287	20250204	141900	1888747738	1948	1940	1948	1938	2281
288	20250204	141800	1884312723	1940	1940	1948	1940	64
289	20250204	141700	1884188287	1949	1949	1949	1949	34
290	20250204	141600	1884122021	1949	1941	1950	1940	1605
291	20250204	141500	1881007329	1954	1938	1955	1938	6645
292	20250204	141400	1868059499	1938	1936	1938	1935	40
293	20250204	141300	1867982060	1936	1936	1936	1936	66
294	20250204	141200	1867854284	1936	1938	1938	1936	3
295	20250204	141100	1867848472	1938	1937	1938	1930	646
296	20250204	141000	1866597176	1937	1937	1937	1930	5
297	20250204	140900	1866587498	1937	1929	1938	1929	2094
298	20250204	140800	1862546122	1929	1930	1930	1929	732
299	20250204	140700	1861134070	1930	1936	1942	1929	10179
300	20250204	140600	1841481375	1943	1936	1943	1935	5069
301	20250204	140500	1831672466	1939	1952	1952	1935	13146
302	20250204	140400	1806183107	1953	1947	1953	1944	1790
303	20250204	140300	1802699111	1947	1954	1954	1947	658
304	20250204	140200	1801413659	1954	1954	1954	1946	70
305	20250204	140100	1801277029	1946	1954	1954	1945	10087
306	20250204	140000	1781636570	1955	1955	1955	1950	2473
307	20250204	135900	1776810115	1953	1953	1953	1952	5130
308	20250204	135800	1766791235	1953	1949	1954	1949	3927
309	20250204	135700	1759129599	1945	1945	1945	1945	55
310	20250204	135600	1759022624	1945	1945	1945	1945	4637
311	20250204	135500	1750003659	1949	1951	1955	1949	3288
312	20250204	135400	1743590842	1951	1954	1955	1951	828
313	20250204	135300	1741973394	1955	1955	1956	1950	796
314	20250204	135200	1740417162	1956	1955	1956	1950	2859
315	20250204	135100	1734838376	1955	1932	1955	1932	12188
316	20250204	135000	1711105311	1932	1932	1932	1932	0
317	20250204	134900	1711105311	1932	1933	1933	1932	1400
318	20250204	134800	1708400410	1932	1932	1932	1932	0
319	20250204	134700	1708400410	1932	1935	1935	1932	446
320	20250204	134600	1707538365	1940	1939	1940	1939	7813
321	20250204	134500	1692381281	1930	1937	1938	1930	12334
322	20250204	134400	1668493251	1937	1929	1937	1929	4853
323	20250204	134300	1659094128	1929	1929	1929	1929	3286
324	20250204	134200	1652755434	1929	1929	1929	1929	12
325	20250204	134100	1652732286	1928	1928	1928	1928	2632
326	20250204	134000	1647657790	1937	1937	1937	1937	10
327	20250204	133900	1647638420	1937	1937	1937	1937	2
328	20250204	133800	1647634546	1926	1926	1926	1926	0
329	20250204	133700	1647634546	1926	1937	1937	1926	31
330	20250204	133600	1647574829	1926	1926	1926	1926	70
331	20250204	133500	1647440009	1926	1930	1930	1926	4874
332	20250204	133400	1638037852	1937	1935	1937	1930	636
333	20250204	133300	1636809541	1930	1930	1931	1930	1110
334	20250204	133200	1634666241	1935	1930	1937	1928	8483
335	20250204	133100	1618263078	1930	1928	1932	1928	2087
336	20250204	133000	1614231649	1926	1931	1931	1926	81
337	20250204	132900	1614075638	1927	1927	1931	1927	9152
338	20250204	132800	1596422586	1927	1927	1927	1927	10
339	20250204	132700	1596403316	1927	1927	1927	1927	2700
340	20250204	132600	1591200416	1928	1928	1928	1928	400
341	20250204	132500	1590429216	1928	1920	1928	1920	5224
342	20250204	132400	1580392132	1920	1920	1920	1920	38
343	20250204	132300	1580319172	1920	1917	1920	1916	860
344	20250204	132200	1578671308	1916	1916	1916	1916	0
345	20250204	132100	1578671308	1916	1916	1916	1916	1916
346	20250204	132000	1575000252	1915	1915	1915	1915	1054
347	20250204	131900	1572981842	1914	1914	1914	1914	30
348	20250204	131800	1572924422	1914	1915	1915	1914	1623
349	20250204	131700	1569817559	1915	1915	1915	1915	31
350	20250204	131600	1569758194	1915	1919	1919	1915	10
351	20250204	131500	1569739030	1920	1922	1922	1920	19
352	20250204	131400	1569702542	1924	1924	1924	1924	30
353	20250204	131300	1569644822	1924	1929	1929	1924	5338
354	20250204	131200	1559366024	1929	1924	1929	1924	92
355	20250204	131100	1559188606	1929	1930	1930	1924	398
356	20250204	131000	1558420649	1930	1926	1930	1926	2261
357	20250204	130900	1554061241	1926	1926	1927	1926	202
358	20250204	130800	1553672097	1924	1924	1924	1924	696
359	20250204	130700	1552332993	1924	1926	1926	1924	456
360	20250204	130600	1551455556	1927	1927	1927	1927	4824
361	20250204	130500	1542159708	1926	1926	1926	1925	16
362	20250204	130400	1542128897	1925	1925	1925	1925	1909
363	20250204	130300	1538454072	1924	1924	1928	1920	13730
364	20250204	130200	1512018284	1924	1922	1924	1922	3000
365	20250204	130100	1506247892	1919	1921	1921	1919	1973
366	20250204	130000	1502460759	1921	1913	1922	1913	11153
367	20250204	125900	1481076545	1908	1906	1908	1906	69
368	20250204	125800	1480944947	1913	1912	1914	1912	1055
369	20250204	125700	1478925733	1912	1909	1912	1909	13
370	20250204	125600	1478900911	1909	1909	1909	1909	10
371	20250204	125500	1478881821	1907	1907	1907	1907	200
372	20250204	125400	1478500421	1906	1906	1906	1906	16185
373	20250204	125300	1447651811	1906	1906	1907	1906	332
374	20250204	125200	1447018989	1907	1907	1907	1907	3987
375	20250204	125100	1439415780	1910	1910	1910	1907	3712
376	20250204	125000	1432331968	1913	1913	1913	1913	100
377	20250204	124900	1432140668	1913	1913	1913	1913	0
378	20250204	124800	1432140668	1913	1911	1913	1910	505
379	20250204	124700	1431175614	1911	1912	1912	1911	619
380	20250204	124600	1429992702	1911	1912	1912	1911	57
381	20250204	124500	1429883771	1911	1912	1914	1911	3062
382	20250204	124400	1424031781	1914	1912	1914	1912	21
383	20250204	124300	1423991627	1914	1914	1914	1914	271
384	20250204	124200	1423472933	1912	1916	1916	1912	3466
385	20250204	124100	1416838457	1916	1916	1916	1916	1046
386	20250204	124000	1414834321	1916	1916	1916	1916	170
387	20250204	123900	1414508601	1913	1917	1917	1913	105
388	20250204	123800	1414307679	1917	1912	1917	1912	9171
389	20250204	123700	1396755046	1912	1912	1912	1912	170
390	20250204	123600	1396430006	1912	1914	1914	1912	60
391	20250204	123500	1396315254	1913	1913	1914	1913	1525
392	20250204	123400	1393397927	1915	1915	1915	1915	2
393	20250204	123300	1393394097	1912	1914	1914	1912	1261
394	20250204	123200	1390982543	1915	1915	1915	1915	0
395	20250204	123100	1390982543	1915	1907	1915	1907	14
396	20250204	123000	1390955829	1915	1909	1915	1907	201
397	20250204	122900	1390572506	1916	1916	1916	1916	1
398	20250204	122800	1390570590	1916	1911	1917	1911	58
399	20250204	122700	1390459721	1907	1908	1908	1907	1164
400	20250204	122600	1388238870	1911	1909	1911	1909	3
401	20250204	122500	1388233139	1911	1911	1911	1911	0
402	20250204	122400	1388233139	1911	1911	1911	1911	0
403	20250204	122300	1388233139	1911	1911	1911	1908	670
404	20250204	122200	1386954761	1911	1910	1911	1909	645
405	20250204	122100	1385723314	1910	1910	1910	1910	0
406	20250204	122000	1385723314	1910	1912	1914	1910	28
407	20250204	121900	1385669828	1912	1912	1912	1912	200
408	20250204	121800	1385287428	1912	1912	1912	1912	0
409	20250204	121700	1385287428	1912	1910	1912	1910	16
410	20250204	121600	1385256838	1912	1912	1912	1912	41
411	20250204	121500	1385178446	1915	1915	1915	1915	0
412	20250204	121400	1385178446	1915	1912	1917	1912	5
413	20250204	121300	1385168874	1913	1917	1917	1913	1143
414	20250204	121200	1382977755	1917	1917	1917	1917	0
415	20250204	121100	1382977755	1917	1917	1917	1909	9
416	20250204	121000	1382960510	1917	1918	1918	1908	1373
417	20250204	120900	1380337488	1908	1918	1918	1908	1787
418	20250204	120800	1376922445	1915	1918	1919	1915	1495
419	20250204	120700	1374054926	1918	1918	1918	1918	1
420	20250204	120600	1374053008	1918	1917	1918	1917	521
421	20250204	120500	1373053731	1918	1919	1919	1915	994
422	20250204	120400	1371150206	1919	1915	1919	1915	455
423	20250204	120300	1370277527	1919	1919	1919	1919	0
424	20250204	120200	1370277527	1919	1914	1919	1914	796
425	20250204	120100	1368751900	1918	1908	1920	1907	253
426	20250204	120000	1368269205	1907	1907	1907	1907	1
427	20250204	115900	1368267298	1907	1907	1907	1907	101
428	20250204	115800	1368074691	1906	1909	1914	1906	5349
429	20250204	115700	1357867392	1910	1910	1910	1910	2
430	20250204	115600	1357863572	1908	1908	1908	1908	10
431	20250204	115500	1357844492	1908	1915	1915	1908	10729
432	20250204	115400	1337347380	1916	1916	1916	1916	6
433	20250204	115300	1337335884	1920	1914	1920	1914	1900
434	20250204	115200	1333699260	1920	1914	1920	1914	960
435	20250204	115100	1331861808	1914	1914	1914	1914	1
436	20250204	115000	1331859894	1910	1920	1924	1910	5445
437	20250204	114900	1321429722	1920	1924	1924	1920	12404
438	20250204	114800	1297583490	1926	1922	1926	1922	178
439	20250204	114700	1297241066	1922	1922	1922	1922	130
440	20250204	114600	1296991206	1922	1921	1922	1920	5176
441	20250204	114500	1287051817	1922	1925	1925	1922	164
442	20250204	114400	1286736600	1924	1922	1928	1922	4114
443	20250204	114300	1278816529	1921	1922	1925	1921	3274
444	20250204	114200	1272517363	1922	1922	1922	1920	3014
445	20250204	114100	1266725772	1908	1920	1925	1905	6039
446	20250204	114000	1255122447	1921	1911	1921	1909	10818
447	20250204	113900	1234411392	1903	1903	1903	1903	1
448	20250204	113800	1234409489	1902	1902	1902	1902	100
449	20250204	113700	1234219289	1902	1902	1902	1902	272
450	20250204	113600	1233701945	1902	1912	1912	1902	251
451	20250204	113500	1233224443	1913	1914	1914	1913	12
452	20250204	113400	1233201477	1913	1912	1913	1912	7757
453	20250204	113300	1218369350	1911	1900	1911	1900	7011
454	20250204	113200	1204996277	1902	1902	1902	1902	4
455	20250204	113100	1204988669	1896	1896	1896	1896	1224
456	20250204	113000	1202667965	1896	1898	1898	1896	271
457	20250204	112900	1202154129	1902	1897	1902	1896	1211
458	20250204	112800	1199857298	1904	1904	1904	1904	1
459	20250204	112700	1199855394	1904	1904	1904	1904	0
460	20250204	112600	1199855394	1904	1904	1904	1904	21
461	20250204	112500	1199815410	1904	1901	1904	1896	1835
462	20250204	112400	1196334310	1905	1905	1905	1905	2
463	20250204	112300	1196330500	1899	1899	1899	1899	30
464	20250204	112200	1196273530	1899	1899	1899	1899	52
465	20250204	112100	1196174782	1899	1899	1899	1899	3
466	20250204	112000	1196169085	1897	1897	1897	1897	430
467	20250204	111900	1195353375	1899	1897	1899	1897	2265
468	20250204	111800	1191056666	1897	1897	1897	1897	259
469	20250204	111700	1190565343	1897	1897	1897	1897	232
470	20250204	111600	1190125239	1898	1904	1904	1898	683
471	20250204	111500	1188826900	1906	1905	1906	1905	100
472	20250204	111400	1188636330	1906	1906	1906	1906	55
473	20250204	111300	1188531500	1906	1905	1906	1905	3418
474	20250204	111200	1182020208	1905	1905	1905	1905	0
475	20250204	111100	1182020208	1905	1904	1905	1904	105
476	20250204	111000	1181820197	1904	1900	1904	1900	697
477	20250204	110900	1180493970	1900	1900	1900	1900	0
478	20250204	110800	1180493970	1900	1900	1900	1900	1
479	20250204	110700	1180492070	1900	1900	1900	1900	0
480	20250204	110600	1180492070	1900	1900	1900	1900	4146
481	20250204	110500	1172614670	1900	1900	1900	1900	50
482	20250204	110400	1172519670	1900	1900	1900	1900	0
483	20250204	110300	1172519670	1900	1900	1900	1900	0
484	20250204	110200	1172519670	1900	1895	1900	1895	519
485	20250204	110100	1171534080	1895	1895	1895	1895	200
486	20250204	110000	1171155080	1900	1900	1900	1900	10
487	20250204	105900	1171136080	1900	1900	1900	1900	0
488	20250204	105800	1171136080	1900	1900	1900	1900	100
489	20250204	105700	1170946080	1900	1900	1900	1894	288
490	20250204	105600	1170398887	1900	1900	1900	1900	11
491	20250204	105500	1170377987	1904	1896	1904	1896	10729
492	20250204	105400	1150011945	1897	1897	1899	1895	1369
493	20250204	105300	1147417463	1899	1900	1900	1898	890
494	20250204	105200	1145726565	1900	1905	1905	1900	252
495	20250204	105100	1145247760	1905	1903	1906	1903	1732
496	20250204	105000	1141948459	1906	1907	1907	1902	3293
497	20250204	104900	1135674014	1908	1896	1908	1896	203
498	20250204	104800	1135289102	1896	1899	1899	1896	6421
499	20250204	104700	1123110033	1909	1909	1909	1909	118
500	20250204	104600	1122884771	1910	1908	1910	1908	300
501	20250204	104500	1122311972	1910	1901	1912	1896	6871
502	20250204	104400	1109197908	1900	1900	1900	1900	1283
503	20250204	104300	1106760208	1895	1895	1895	1895	116
504	20250204	104200	1106540388	1900	1900	1900	1900	10
505	20250204	104100	1106521388	1900	1896	1900	1895	82
506	20250204	104000	1106365901	1900	1900	1900	1900	1049
507	20250204	103900	1104372801	1900	1900	1900	1900	0
508	20250204	103800	1104372801	1900	1899	1900	1899	158
509	20250204	103700	1104072611	1899	1903	1903	1899	10
510	20250204	103600	1104053607	1901	1895	1903	1895	4796
511	20250204	103500	1094965143	1895	1899	1904	1895	678
512	20250204	103400	1093676508	1901	1901	1901	1901	2
513	20250204	103300	1093672706	1903	1904	1904	1903	685
514	20250204	103200	1092369150	1903	1904	1905	1893	1891
515	20250204	103100	1088780027	1892	1897	1897	1891	11013
516	20250204	103000	1067933296	1902	1903	1903	1896	215
517	20250204	102900	1067524210	1896	1901	1901	1896	3930
518	20250204	102800	1060056542	1907	1907	1907	1907	0
519	20250204	102700	1060056542	1907	1908	1909	1906	1083
520	20250204	102600	1057990160	1910	1900	1910	1900	7496
521	20250204	102500	1043714256	1900	1900	1900	1900	24
522	20250204	102400	1043668656	1895	1896	1896	1895	111
523	20250204	102300	1043458267	1895	1895	1897	1895	3590
524	20250204	102200	1036655189	1898	1896	1898	1895	233
525	20250204	102100	1036213610	1894	1898	1898	1893	805
526	20250204	102000	1034687943	1899	1894	1900	1894	2896
527	20250204	101900	1029199519	1896	1896	1896	1896	0
528	20250204	101800	1029199519	1896	1896	1896	1896	5
529	20250204	101700	1029190039	1896	1889	1897	1889	610
530	20250204	101600	1028033657	1899	1892	1899	1892	1055
531	20250204	101500	1026037583	1892	1884	1892	1884	1365
532	20250204	101400	1023463969	1881	1885	1885	1881	4796
533	20250204	101300	1014442457	1885	1887	1887	1884	2535
534	20250204	101200	1009663683	1891	1891	1891	1891	0
535	20250204	101100	1009663683	1891	1887	1891	1887	5073
536	20250204	101000	1000090928	1888	1891	1891	1887	320
537	20250204	100900	999486623	1891	1891	1892	1888	12886
538	20250204	100800	975130289	1892	1892	1892	1891	778
539	20250204	100700	973658485	1896	1894	1897	1891	3139
540	20250204	100600	967714452	1894	1900	1903	1894	9349
541	20250204	100500	949990812	1903	1903	1903	1903	122
542	20250204	100400	949758646	1903	1905	1905	1900	172
543	20250204	100300	949431398	1906	1903	1906	1898	5219
544	20250204	100200	939492158	1903	1902	1903	1898	5764
545	20250204	100100	928524313	1903	1904	1904	1896	3102
546	20250204	100000	922642107	1904	1901	1904	1901	11233
547	20250204	095900	901277434	1900	1892	1902	1892	18699
548	20250204	095800	865790699	1892	1882	1894	1881	2873
549	20250204	095700	860377705	1879	1879	1882	1878	1207
550	20250204	095600	858109843	1877	1877	1878	1877	1117
551	20250204	095500	856013228	1879	1877	1879	1877	3979
552	20250204	095400	848544641	1877	1878	1878	1877	5432
553	20250204	095300	838348345	1878	1878	1878	1878	1
554	20250204	095200	838346467	1870	1870	1871	1870	9325
555	20250204	095100	820901253	1866	1870	1870	1866	4709
556	20250204	095000	812107352	1867	1871	1871	1867	2026
557	20250204	094900	808318909	1871	1870	1872	1870	116
558	20250204	094800	808101968	1870	1875	1875	1869	3240
559	20250204	094700	802042602	1875	1875	1875	1875	4
560	20250204	094600	802035102	1870	1870	1870	1870	1513
561	20250204	094500	799205792	1870	1872	1872	1870	10410
562	20250204	094400	779728804	1872	1879	1879	1872	35045
563	20250204	094300	714007450	1881	1879	1881	1878	2707
564	20250204	094200	708917678	1883	1887	1887	1879	10838
565	20250204	094100	688518094	1894	1894	1894	1893	2003
566	20250204	094000	684724676	1894	1894	1894	1894	0
567	20250204	093900	684724676	1894	1894	1896	1885	4559
568	20250204	093800	676099335	1885	1897	1897	1885	1114
569	20250204	093700	673998525	1893	1894	1894	1885	1305
570	20250204	093600	671530568	1893	1888	1895	1888	2557
571	20250204	093500	666695025	1889	1881	1889	1880	3495
572	20250204	093400	660120296	1881	1883	1883	1879	1248
573	20250204	093300	657774485	1883	1883	1883	1881	1780
574	20250204	093200	654422997	1883	1892	1892	1878	31442
575	20250204	093100	595167142	1892	1901	1901	1892	1930
576	20250204	093000	591512692	1902	1892	1903	1892	3467
577	20250204	092900	584933816	1892	1896	1896	1891	5759
578	20250204	092800	574018212	1903	1890	1903	1890	7830
579	20250204	092700	559166426	1886	1884	1896	1884	5156
580	20250204	092600	549452380	1884	1888	1888	1883	6904
581	20250204	092500	536427127	1888	1883	1888	1883	637
582	20250204	092400	535225881	1883	1900	1900	1883	13802
583	20250204	092300	509172801	1900	1900	1900	1900	111
584	20250204	092200	508961901	1895	1889	1900	1889	6553
585	20250204	092100	496565896	1890	1890	1890	1890	307
586	20250204	092000	495985666	1891	1890	1891	1890	1986
587	20250204	091900	492230672	1891	1893	1893	1875	7655
588	20250204	091800	477839094	1893	1886	1894	1886	9446
589	20250204	091700	459998975	1886	1885	1886	1885	6600
590	20250204	091600	447556375	1885	1885	1885	1874	2030
591	20250204	091500	443734744	1884	1884	1884	1872	6663
592	20250204	091400	431203856	1885	1885	1887	1885	5530
593	20250204	091300	420775680	1886	1890	1890	1870	1623
594	20250204	091200	417713489	1863	1858	1877	1858	5691
595	20250204	091100	407077144	1856	1863	1863	1856	20335
596	20250204	091000	369266751	1864	1870	1871	1864	3437
597	20250204	090900	362844452	1870	1866	1873	1866	2245
598	20250204	090800	358644307	1866	1869	1871	1864	11181
599	20250204	090700	337766732	1866	1892	1892	1866	43730
600	20250204	090600	255879667	1884	1895	1897	1881	7162
601	20250204	090500	242335115	1895	1873	1897	1873	9106
602	20250204	090400	225248236	1873	1872	1883	1870	15510
603	20250204	090300	196213833	1871	1894	1898	1871	6220
604	20250204	090200	184503809	1887	1875	1918	1875	19118
605	20250204	090100	148274511	1875	1885	1893	1863	33106
606	20250204	090000	86197662	1887	1880	1887	1871	45774