KissMeData/033230/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	191800	392637292	1921	1921	1921	1921	6527
3	20250219	191700	392637292	1921	1921	1921	1921	0
4	20250219	191600	392637292	1921	1921	1921	1921	0
5	20250219	191500	392637292	1921	1921	1921	1921	0
6	20250219	191400	392637292	1921	1921	1921	1921	0
7	20250219	191300	392637292	1921	1921	1921	1921	0
8	20250219	191200	392637292	1921	1921	1921	1921	0
9	20250219	191100	392637292	1921	1921	1921	1921	0
10	20250219	191000	392637292	1921	1921	1921	1921	0
11	20250219	190900	392637292	1921	1921	1921	1921	0
12	20250219	190800	392637292	1921	1921	1921	1921	0
13	20250219	190700	392637292	1921	1921	1921	1921	0
14	20250219	190600	392637292	1921	1921	1921	1921	0
15	20250219	190500	392637292	1921	1921	1921	1921	0
16	20250219	190400	392637292	1921	1921	1921	1921	0
17	20250219	190300	392637292	1921	1921	1921	1921	0
18	20250219	190200	392637292	1921	1921	1921	1921	0
19	20250219	190100	392637292	1921	1921	1921	1921	0
20	20250219	190000	392637292	1921	1921	1921	1921	0
21	20250219	185900	392637292	1921	1921	1921	1921	0
22	20250219	185800	392637292	1921	1921	1921	1921	0
23	20250219	185700	392637292	1921	1921	1921	1921	0
24	20250219	185600	392637292	1921	1921	1921	1921	0
25	20250219	185500	392637292	1921	1921	1921	1921	0
26	20250219	185400	392637292	1921	1921	1921	1921	0
27	20250219	185300	392637292	1921	1921	1921	1921	0
28	20250219	185200	392637292	1921	1921	1921	1921	0
29	20250219	185100	392637292	1921	1921	1921	1921	0
30	20250219	185000	392637292	1921	1921	1921	1921	0
31	20250219	184900	392637292	1921	1921	1921	1921	0
32	20250219	184800	392637292	1921	1921	1921	1921	6527
33	20250219	184700	392637292	1921	1921	1921	1921	0
34	20250219	184600	392637292	1921	1921	1921	1921	0
35	20250219	184500	392637292	1921	1921	1921	1921	0
36	20250219	184400	392637292	1921	1921	1921	1921	0
37	20250219	184300	392637292	1921	1921	1921	1921	0
38	20250219	184200	392637292	1921	1921	1921	1921	0
39	20250219	184100	392637292	1921	1921	1921	1921	0
40	20250219	184000	392637292	1921	1921	1921	1921	0
41	20250219	183900	392637292	1921	1921	1921	1921	0
42	20250219	183800	392637292	1921	1921	1921	1921	0
43	20250219	183700	392637292	1921	1921	1921	1921	0
44	20250219	183600	392637292	1921	1921	1921	1921	0
45	20250219	183500	392637292	1921	1921	1921	1921	0
46	20250219	183400	392637292	1921	1921	1921	1921	0
47	20250219	183300	392637292	1921	1921	1921	1921	0
48	20250219	183200	392637292	1921	1921	1921	1921	0
49	20250219	183100	392637292	1921	1921	1921	1921	0
50	20250219	183000	392637292	1921	1921	1921	1921	0
51	20250219	182900	392637292	1921	1921	1921	1921	0
52	20250219	182800	392637292	1921	1921	1921	1921	0
53	20250219	182700	392637292	1921	1921	1921	1921	0
54	20250219	182600	392637292	1921	1921	1921	1921	0
55	20250219	182500	392637292	1921	1921	1921	1921	0
56	20250219	182400	392637292	1921	1921	1921	1921	0
57	20250219	182300	392637292	1921	1921	1921	1921	0
58	20250219	182200	392637292	1921	1921	1921	1921	0
59	20250219	182100	392637292	1921	1921	1921	1921	0
60	20250219	182000	392637292	1921	1921	1921	1921	0
61	20250219	181900	392637292	1921	1921	1921	1921	0
62	20250219	181800	392637292	1921	1921	1921	1921	6527
63	20250219	181700	392637292	1921	1921	1921	1921	0
64	20250219	181600	392637292	1921	1921	1921	1921	0
65	20250219	181500	392637292	1921	1921	1921	1921	0
66	20250219	181400	392637292	1921	1921	1921	1921	0
67	20250219	181300	392637292	1921	1921	1921	1921	0
68	20250219	181200	392637292	1921	1921	1921	1921	0
69	20250219	181100	392637292	1921	1921	1921	1921	0
70	20250219	181000	392637292	1921	1921	1921	1921	0
71	20250219	180900	392637292	1921	1921	1921	1921	0
72	20250219	180800	392637292	1921	1921	1921	1921	0
73	20250219	180700	392637292	1921	1921	1921	1921	0
74	20250219	180600	392637292	1921	1921	1921	1921	0
75	20250219	180500	392637292	1921	1921	1921	1921	0
76	20250219	180400	392637292	1921	1921	1921	1921	0
77	20250219	180300	392637292	1921	1921	1921	1921	0
78	20250219	180200	392637292	1921	1921	1921	1921	0
79	20250219	180100	392637292	1921	1921	1921	1921	0
80	20250219	180000	392637292	1921	1921	1921	1921	0
81	20250219	175900	392637292	1921	1921	1921	1921	0
82	20250219	175800	392637292	1921	1921	1921	1921	0
83	20250219	175700	392637292	1921	1921	1921	1921	0
84	20250219	175600	392637292	1921	1921	1921	1921	0
85	20250219	175500	392637292	1921	1921	1921	1921	0
86	20250219	175400	392637292	1921	1921	1921	1921	0
87	20250219	175300	392637292	1921	1921	1921	1921	0
88	20250219	175200	392637292	1921	1921	1921	1921	0
89	20250219	175100	392637292	1921	1921	1921	1921	0
90	20250219	175000	392637292	1921	1921	1921	1921	0
91	20250219	174900	392637292	1921	1921	1921	1921	0
92	20250219	174800	392637292	1921	1921	1921	1921	6527
93	20250219	174700	392637292	1921	1921	1921	1921	0
94	20250219	174600	392637292	1921	1921	1921	1921	0
95	20250219	174500	392637292	1921	1921	1921	1921	0
96	20250219	174400	392637292	1921	1921	1921	1921	0
97	20250219	174300	392637292	1921	1921	1921	1921	0
98	20250219	174200	392637292	1921	1921	1921	1921	0
99	20250219	174100	392637292	1921	1921	1921	1921	0
100	20250219	174000	392637292	1921	1921	1921	1921	0
101	20250219	173900	392637292	1921	1921	1921	1921	0
102	20250219	173800	392637292	1921	1921	1921	1921	0
103	20250219	173700	392637292	1921	1921	1921	1921	0
104	20250219	173600	392637292	1921	1921	1921	1921	0
105	20250219	173500	392637292	1921	1921	1921	1921	0
106	20250219	173400	392637292	1921	1921	1921	1921	0
107	20250219	173300	392637292	1921	1921	1921	1921	0
108	20250219	173200	392637292	1921	1921	1921	1921	0
109	20250219	173100	392637292	1921	1921	1921	1921	0
110	20250219	173000	392637292	1921	1921	1921	1921	0
111	20250219	172900	392637292	1921	1921	1921	1921	0
112	20250219	172800	392637292	1921	1921	1921	1921	0
113	20250219	172700	392637292	1921	1921	1921	1921	0
114	20250219	172600	392637292	1921	1921	1921	1921	0
115	20250219	172500	392637292	1921	1921	1921	1921	0
116	20250219	172400	392637292	1921	1921	1921	1921	0
117	20250219	172300	392637292	1921	1921	1921	1921	0
118	20250219	172200	392637292	1921	1921	1921	1921	0
119	20250219	172100	392637292	1921	1921	1921	1921	0
120	20250219	172000	392637292	1921	1921	1921	1921	0
121	20250219	171900	392637292	1921	1921	1921	1921	0
122	20250219	171800	392637292	1921	1921	1921	1921	6527
123	20250219	171700	392637292	1921	1921	1921	1921	0
124	20250219	171600	392637292	1921	1921	1921	1921	0
125	20250219	171500	392637292	1921	1921	1921	1921	0
126	20250219	171400	392637292	1921	1921	1921	1921	0
127	20250219	171300	392637292	1921	1921	1921	1921	0
128	20250219	171200	392637292	1921	1921	1921	1921	0
129	20250219	171100	392637292	1921	1921	1921	1921	0
130	20250219	171000	392637292	1921	1921	1921	1921	0
131	20250219	170900	392637292	1921	1921	1921	1921	0
132	20250219	170800	392637292	1921	1921	1921	1921	0
133	20250219	170700	392637292	1921	1921	1921	1921	0
134	20250219	170600	392637292	1921	1921	1921	1921	0
135	20250219	170500	392637292	1921	1921	1921	1921	0
136	20250219	170400	392637292	1921	1921	1921	1921	0
137	20250219	170300	392637292	1921	1921	1921	1921	0
138	20250219	170200	392637292	1921	1921	1921	1921	0
139	20250219	170100	392637292	1921	1921	1921	1921	0
140	20250219	170000	392637292	1921	1921	1921	1921	0
141	20250219	165900	392637292	1921	1921	1921	1921	0
142	20250219	165800	392637292	1921	1921	1921	1921	0
143	20250219	165700	392637292	1921	1921	1921	1921	0
144	20250219	165600	392637292	1921	1921	1921	1921	0
145	20250219	165500	392637292	1921	1921	1921	1921	0
146	20250219	165400	392637292	1921	1921	1921	1921	0
147	20250219	165300	392637292	1921	1921	1921	1921	0
148	20250219	165200	392637292	1921	1921	1921	1921	0
149	20250219	165100	392637292	1921	1921	1921	1921	0
150	20250219	165000	392637292	1921	1921	1921	1921	0
151	20250219	164900	392637292	1921	1921	1921	1921	0
152	20250219	164800	392637292	1921	1921	1921	1921	6527
153	20250219	164700	392637292	1921	1921	1921	1921	0
154	20250219	164600	392637292	1921	1921	1921	1921	0
155	20250219	164500	392637292	1921	1921	1921	1921	0
156	20250219	164400	392637292	1921	1921	1921	1921	0
157	20250219	164300	392637292	1921	1921	1921	1921	0
158	20250219	164200	392637292	1921	1921	1921	1921	0
159	20250219	164100	392637292	1921	1921	1921	1921	0
160	20250219	164000	392637292	1921	1921	1921	1921	0
161	20250219	163900	392637292	1921	1921	1921	1921	0
162	20250219	163800	392637292	1921	1921	1921	1921	0
163	20250219	163700	392637292	1921	1921	1921	1921	0
164	20250219	163600	392637292	1921	1921	1921	1921	0
165	20250219	163500	392637292	1921	1921	1921	1921	0
166	20250219	163400	392637292	1921	1921	1921	1921	0
167	20250219	163300	392637292	1921	1921	1921	1921	0
168	20250219	163200	392637292	1921	1921	1921	1921	0
169	20250219	163100	392637292	1921	1921	1921	1921	0
170	20250219	163000	392637292	1921	1921	1921	1921	0
171	20250219	162900	392637292	1921	1921	1921	1921	0
172	20250219	162800	392637292	1921	1921	1921	1921	0
173	20250219	162700	392637292	1921	1921	1921	1921	0
174	20250219	162600	392637292	1921	1921	1921	1921	0
175	20250219	162500	392637292	1921	1921	1921	1921	0
176	20250219	162400	392637292	1921	1921	1921	1921	0
177	20250219	162300	392637292	1921	1921	1921	1921	0
178	20250219	162200	392637292	1921	1921	1921	1921	0
179	20250219	162100	392637292	1921	1921	1921	1921	0
180	20250219	162000	392637292	1921	1921	1921	1921	0
181	20250219	161900	392637292	1921	1921	1921	1921	0
182	20250219	161800	392637292	1921	1921	1921	1921	6527
183	20250219	161700	392637292	1921	1921	1921	1921	0
184	20250219	161600	392637292	1921	1921	1921	1921	0
185	20250219	161500	392637292	1921	1921	1921	1921	0
186	20250219	161400	392637292	1921	1921	1921	1921	0
187	20250219	161300	392637292	1921	1921	1921	1921	0
188	20250219	161200	392637292	1921	1921	1921	1921	0
189	20250219	161100	392637292	1921	1921	1921	1921	0
190	20250219	161000	392637292	1921	1921	1921	1921	0
191	20250219	160900	392637292	1921	1921	1921	1921	0
192	20250219	160800	392637292	1921	1921	1921	1921	0
193	20250219	160700	392637292	1921	1921	1921	1921	0
194	20250219	160600	392637292	1921	1921	1921	1921	0
195	20250219	160500	392637292	1921	1921	1921	1921	0
196	20250219	160400	392637292	1921	1921	1921	1921	0
197	20250219	160300	392637292	1921	1921	1921	1921	0
198	20250219	160200	392637292	1921	1921	1921	1921	0
199	20250219	160100	392637292	1921	1921	1921	1921	0
200	20250219	160000	392637292	1921	1921	1921	1921	0
201	20250219	155900	392637292	1921	1921	1921	1921	0
202	20250219	155800	392637292	1921	1921	1921	1921	0
203	20250219	155700	392637292	1921	1921	1921	1921	0
204	20250219	155600	392637292	1921	1921	1921	1921	0
205	20250219	155500	392637292	1921	1921	1921	1921	0
206	20250219	155400	392637292	1921	1921	1921	1921	0
207	20250219	155300	392637292	1921	1921	1921	1921	0
208	20250219	155200	392637292	1921	1921	1921	1921	0
209	20250219	155100	392637292	1921	1921	1921	1921	0
210	20250219	155000	392637292	1921	1921	1921	1921	0
211	20250219	154900	392637292	1921	1921	1921	1921	0
212	20250219	154800	392637292	1921	1921	1921	1921	6527
213	20250219	154700	392637292	1921	1921	1921	1921	0
214	20250219	154600	392637292	1921	1921	1921	1921	0
215	20250219	154500	392637292	1921	1921	1921	1921	0
216	20250219	154400	392637292	1921	1921	1921	1921	0
217	20250219	154300	392637292	1921	1921	1921	1921	0
218	20250219	154200	392637292	1921	1921	1921	1921	0
219	20250219	154100	392637292	1921	1921	1921	1921	0
220	20250219	154000	392637292	1921	1921	1921	1921	0
221	20250219	153900	392637292	1921	1921	1921	1921	0
222	20250219	153800	392637292	1921	1921	1921	1921	0
223	20250219	153700	392637292	1921	1921	1921	1921	0
224	20250219	153600	392637292	1921	1921	1921	1921	0
225	20250219	153500	392637292	1921	1921	1921	1921	0
226	20250219	153400	392637292	1921	1921	1921	1921	0
227	20250219	153300	392637292	1921	1921	1921	1921	0
228	20250219	153200	392637292	1921	1921	1921	1921	0
229	20250219	153100	392637292	1921	1921	1921	1921	0
230	20250219	153000	392637292	1921	1921	1921	1921	6527
231	20250219	152900	380098925	1923	1923	1923	1923	0
232	20250219	152800	380098925	1923	1923	1923	1923	0
233	20250219	152700	380098925	1923	1923	1923	1923	0
234	20250219	152600	380098925	1923	1923	1923	1923	0
235	20250219	152500	380098925	1923	1923	1923	1923	0
236	20250219	152400	380098925	1923	1923	1923	1923	0
237	20250219	152300	380098925	1923	1923	1923	1923	0
238	20250219	152200	380098925	1923	1923	1923	1923	0
239	20250219	152100	380098925	1923	1923	1923	1923	0
240	20250219	152000	380098925	1923	1923	1923	1923	0
241	20250219	151900	380098925	1923	1924	1924	1923	814
242	20250219	151800	378533019	1924	1924	1925	1924	280
243	20250219	151700	377994297	1925	1925	1925	1924	584
244	20250219	151600	376870408	1924	1924	1924	1924	0
245	20250219	151500	376870408	1924	1925	1925	1924	2521
246	20250219	151400	372018483	1925	1926	1926	1925	31
247	20250219	151300	371958807	1926	1927	1927	1926	404
248	20250219	151200	371180698	1927	1927	1927	1927	182
249	20250219	151100	370829984	1927	1928	1928	1927	2040
250	20250219	151000	366898449	1927	1927	1927	1927	0
251	20250219	150900	366898449	1927	1927	1927	1927	511
252	20250219	150800	365913752	1927	1926	1927	1926	308
253	20250219	150700	365320313	1926	1926	1926	1926	112
254	20250219	150600	365104601	1926	1926	1926	1926	170
255	20250219	150500	364777181	1926	1926	1926	1926	143
256	20250219	150400	364501763	1926	1926	1926	1926	110
257	20250219	150300	364289903	1927	1928	1928	1927	242
258	20250219	150200	363823562	1927	1927	1927	1927	0
259	20250219	150100	363823562	1927	1927	1927	1927	0
260	20250219	150000	363823562	1927	1928	1928	1925	407
261	20250219	145900	363038936	1926	1927	1927	1926	650
262	20250219	145800	361786387	1926	1926	1926	1926	0
263	20250219	145700	361786387	1926	1926	1926	1926	1
264	20250219	145600	361784461	1927	1927	1927	1927	2
265	20250219	145500	361780607	1928	1928	1929	1928	309
266	20250219	145400	361184567	1926	1926	1926	1926	0
267	20250219	145300	361184567	1926	1926	1926	1926	0
268	20250219	145200	361184567	1926	1926	1926	1925	510
269	20250219	145100	360202607	1928	1928	1928	1928	200
270	20250219	145000	359817007	1928	1928	1928	1928	5
271	20250219	144900	359807367	1928	1926	1928	1925	342
272	20250219	144800	359148911	1925	1925	1925	1925	180
273	20250219	144700	358802411	1929	1929	1929	1929	0
274	20250219	144600	358802411	1929	1929	1929	1929	100
275	20250219	144500	358609511	1929	1928	1929	1928	200
276	20250219	144400	358223712	1929	1929	1929	1929	468
277	20250219	144300	357320940	1930	1930	1930	1930	0
278	20250219	144200	357320940	1930	1929	1930	1929	22
279	20250219	144100	357278482	1930	1930	1930	1930	0
280	20250219	144000	357278482	1930	1926	1930	1926	1614
281	20250219	143900	354169878	1926	1926	1926	1926	121
282	20250219	143800	353936832	1926	1926	1926	1926	10
283	20250219	143700	353917572	1926	1925	1926	1925	1863
284	20250219	143600	350330397	1925	1925	1925	1925	37
285	20250219	143500	350259172	1925	1925	1925	1925	1
286	20250219	143400	350257247	1926	1924	1926	1924	16
287	20250219	143300	350226434	1923	1923	1923	1923	0
288	20250219	143200	350226434	1923	1923	1923	1923	1
289	20250219	143100	350224511	1924	1924	1924	1924	986
290	20250219	143000	348327447	1925	1926	1926	1925	131
291	20250219	142900	348075258	1926	1925	1926	1925	104
292	20250219	142800	347875049	1925	1926	1926	1925	628
293	20250219	142700	346665821	1925	1929	1929	1925	1913
294	20250219	142600	342980646	1929	1929	1929	1929	66
295	20250219	142500	342853332	1929	1929	1929	1929	0
296	20250219	142400	342853332	1929	1929	1929	1929	0
297	20250219	142300	342853332	1929	1929	1929	1929	68
298	20250219	142200	342722160	1929	1929	1929	1929	27
299	20250219	142100	342670077	1929	1930	1930	1929	41
300	20250219	142000	342590948	1930	1930	1930	1930	1467
301	20250219	141900	339759638	1929	1929	1929	1929	5
302	20250219	141800	339749993	1930	1930	1930	1930	0
303	20250219	141700	339749993	1930	1930	1930	1930	12
304	20250219	141600	339726833	1930	1930	1930	1930	0
305	20250219	141500	339726833	1930	1930	1930	1930	0
306	20250219	141400	339726833	1930	1930	1930	1930	0
307	20250219	141300	339726833	1930	1930	1930	1930	1
308	20250219	141200	339724903	1930	1930	1930	1930	402
309	20250219	141100	338949043	1929	1929	1929	1929	0
310	20250219	141000	338949043	1929	1929	1929	1929	100
311	20250219	140900	338756143	1930	1929	1930	1929	301
312	20250219	140800	338175414	1928	1929	1929	1928	100
313	20250219	140700	337982515	1929	1929	1929	1929	1
314	20250219	140600	337980586	1929	1929	1929	1929	1
315	20250219	140500	337978657	1927	1930	1931	1927	417
316	20250219	140400	337173436	1927	1927	1927	1927	400
317	20250219	140300	336402636	1931	1931	1931	1931	0
318	20250219	140200	336402636	1931	1931	1931	1931	0
319	20250219	140100	336402636	1931	1931	1931	1931	0
320	20250219	140000	336402636	1931	1929	1931	1929	670
321	20250219	135900	335109234	1929	1929	1929	1929	0
322	20250219	135800	335109234	1929	1929	1929	1929	394
323	20250219	135700	334349208	1931	1931	1931	1931	0
324	20250219	135600	334349208	1931	1931	1931	1931	0
325	20250219	135500	334349208	1931	1931	1931	1931	0
326	20250219	135400	334349208	1931	1931	1931	1931	2
327	20250219	135300	334345346	1931	1929	1931	1929	340
328	20250219	135200	333688818	1928	1928	1928	1928	1
329	20250219	135100	333686890	1927	1927	1927	1927	0
330	20250219	135000	333686890	1927	1927	1927	1927	0
331	20250219	134900	333686890	1927	1927	1927	1927	0
332	20250219	134800	333686890	1927	1925	1927	1925	199
333	20250219	134700	333303813	1925	1925	1925	1925	0
334	20250219	134600	333303813	1925	1926	1926	1925	9
335	20250219	134500	333286483	1924	1924	1924	1924	1
336	20250219	134400	333284559	1930	1930	1930	1930	10
337	20250219	134300	333265259	1931	1930	1931	1930	1708
338	20250219	134200	329968799	1930	1930	1930	1930	3
339	20250219	134100	329963009	1930	1930	1930	1930	0
340	20250219	134000	329963009	1930	1930	1930	1930	0
341	20250219	133900	329963009	1930	1930	1930	1930	0
342	20250219	133800	329963009	1930	1930	1930	1930	0
343	20250219	133700	329963009	1930	1930	1930	1930	1
344	20250219	133600	329961079	1921	1929	1929	1921	2541
345	20250219	133500	325073927	1928	1928	1928	1928	0
346	20250219	133400	325073927	1928	1928	1928	1928	0
347	20250219	133300	325073927	1928	1928	1928	1928	15
348	20250219	133200	325045007	1928	1925	1928	1925	1655
349	20250219	133100	321858244	1924	1924	1924	1924	0
350	20250219	133000	321858244	1924	1923	1924	1923	60
351	20250219	132900	321742855	1924	1924	1924	1924	0
352	20250219	132800	321742855	1924	1924	1924	1924	1
353	20250219	132700	321740931	1925	1925	1925	1925	140
354	20250219	132600	321471431	1924	1924	1924	1924	302
355	20250219	132500	320890383	1925	1925	1925	1925	0
356	20250219	132400	320890383	1925	1925	1925	1925	0
357	20250219	132300	320890383	1925	1925	1925	1925	0
358	20250219	132200	320890383	1925	1925	1925	1925	0
359	20250219	132100	320890383	1925	1925	1925	1925	1
360	20250219	132000	320888458	1921	1922	1922	1921	4
361	20250219	131900	320880772	1921	1921	1921	1921	0
362	20250219	131800	320880772	1921	1925	1925	1921	201
363	20250219	131700	320494625	1921	1921	1921	1921	80
364	20250219	131600	320340945	1920	1920	1920	1920	187
365	20250219	131500	319981905	1920	1920	1920	1920	0
366	20250219	131400	319981905	1920	1920	1920	1920	0
367	20250219	131300	319981905	1920	1920	1920	1920	300
368	20250219	131200	319405905	1920	1924	1924	1920	2017
369	20250219	131100	315529833	1925	1925	1925	1925	5
370	20250219	131000	315520208	1925	1925	1925	1925	403
371	20250219	130900	314744433	1925	1925	1925	1925	472
372	20250219	130800	313835833	1925	1926	1926	1925	3
373	20250219	130700	313830057	1928	1928	1928	1928	10
374	20250219	130600	313810777	1922	1922	1922	1922	1
375	20250219	130500	313808855	1927	1927	1927	1927	0
376	20250219	130400	313808855	1927	1927	1927	1927	0
377	20250219	130300	313808855	1927	1927	1927	1927	79
378	20250219	130200	313656622	1920	1924	1924	1920	7500
379	20250219	130100	299248951	1925	1925	1925	1925	2
380	20250219	130000	299245101	1924	1924	1924	1924	1
381	20250219	125900	299243177	1925	1925	1925	1925	85
382	20250219	125800	299079552	1924	1925	1925	1924	221
383	20250219	125700	298654128	1924	1925	1925	1924	1345
384	20250219	125600	296065013	1925	1925	1925	1925	0
385	20250219	125500	296065013	1925	1926	1926	1925	1553
386	20250219	125400	293074467	1927	1927	1927	1927	22
387	20250219	125300	293032073	1928	1927	1928	1927	130
388	20250219	125200	292781463	1927	1927	1927	1927	100
389	20250219	125100	292588763	1927	1927	1927	1927	0
390	20250219	125000	292588763	1927	1927	1927	1927	0
391	20250219	124900	292588763	1927	1927	1927	1927	1
392	20250219	124800	292586836	1928	1928	1928	1928	0
393	20250219	124700	292586836	1928	1929	1929	1928	405
394	20250219	124600	291805941	1929	1929	1929	1929	0
395	20250219	124500	291805941	1929	1929	1929	1929	281
396	20250219	124400	291263892	1930	1930	1930	1930	0
397	20250219	124300	291263892	1930	1930	1930	1930	30
398	20250219	124200	291205992	1930	1930	1930	1930	20
399	20250219	124100	291167392	1929	1930	1930	1929	289
400	20250219	124000	290609623	1931	1931	1931	1931	11
401	20250219	123900	290588382	1931	1931	1931	1931	40
402	20250219	123800	290511142	1930	1930	1930	1930	0
403	20250219	123700	290511142	1930	1930	1930	1930	5
404	20250219	123600	290501492	1930	1930	1930	1930	301
405	20250219	123500	289920562	1931	1931	1931	1931	0
406	20250219	123400	289920562	1931	1931	1931	1931	0
407	20250219	123300	289920562	1931	1931	1931	1931	18
408	20250219	123200	289885804	1930	1930	1930	1930	1
409	20250219	123100	289883874	1932	1932	1932	1932	0
410	20250219	123000	289883874	1932	1932	1932	1932	10
411	20250219	122900	289864554	1931	1931	1931	1931	393
412	20250219	122800	289105671	1931	1931	1931	1931	0
413	20250219	122700	289105671	1931	1931	1931	1931	0
414	20250219	122600	289105671	1931	1931	1931	1931	54
415	20250219	122500	289001397	1932	1932	1932	1932	0
416	20250219	122400	289001397	1932	1932	1932	1932	2
417	20250219	122300	288997533	1932	1932	1932	1932	22
418	20250219	122200	288955029	1933	1933	1933	1933	100
419	20250219	122100	288761729	1933	1933	1933	1933	0
420	20250219	122000	288761729	1933	1933	1933	1933	0
421	20250219	121900	288761729	1933	1933	1933	1933	0
422	20250219	121800	288761729	1933	1933	1933	1933	2125
423	20250219	121700	284654104	1933	1933	1933	1933	3
424	20250219	121600	284648305	1933	1933	1933	1933	0
425	20250219	121500	284648305	1933	1933	1933	1933	30
426	20250219	121400	284590315	1932	1932	1932	1932	300
427	20250219	121300	284010715	1932	1932	1932	1932	0
428	20250219	121200	284010715	1932	1932	1932	1932	7
429	20250219	121100	283997191	1931	1931	1931	1931	768
430	20250219	121000	282514183	1931	1931	1931	1931	0
431	20250219	120900	282514183	1931	1931	1931	1931	0
432	20250219	120800	282514183	1931	1931	1931	1931	10
433	20250219	120700	282494873	1932	1930	1932	1930	53
434	20250219	120600	282392563	1930	1930	1930	1930	1
435	20250219	120500	282390633	1929	1929	1929	1929	680
436	20250219	120400	281078913	1929	1929	1929	1929	3832
437	20250219	120300	273686985	1929	1929	1929	1929	0
438	20250219	120200	273686985	1929	1929	1929	1929	0
439	20250219	120100	273686985	1929	1929	1929	1929	2
440	20250219	120000	273683127	1929	1929	1929	1929	0
441	20250219	115900	273683127	1929	1929	1929	1929	4
442	20250219	115800	273675411	1929	1929	1929	1929	0
443	20250219	115700	273675411	1929	1925	1929	1925	3
444	20250219	115600	273669628	1928	1927	1928	1927	201
445	20250219	115500	273282300	1926	1926	1926	1926	1368
446	20250219	115400	270647532	1926	1926	1926	1926	0
447	20250219	115300	270647532	1926	1926	1926	1926	886
448	20250219	115200	268941096	1926	1926	1926	1926	545
449	20250219	115100	267891426	1927	1929	1929	1927	151
450	20250219	115000	267600447	1929	1930	1930	1929	1001
451	20250219	114900	265669517	1924	1924	1924	1924	0
452	20250219	114800	265669517	1924	1928	1928	1924	200
453	20250219	114700	265284482	1930	1930	1930	1930	0
454	20250219	114600	265284482	1930	1930	1930	1930	0
455	20250219	114500	265284482	1930	1930	1930	1930	378
456	20250219	114400	264554942	1930	1930	1930	1930	0
457	20250219	114300	264554942	1930	1930	1930	1930	1
458	20250219	114200	264553012	1930	1930	1930	1930	4
459	20250219	114100	264545292	1930	1930	1930	1930	200
460	20250219	114000	264159292	1930	1930	1930	1930	22
461	20250219	113900	264116832	1930	1930	1930	1930	21
462	20250219	113800	264076302	1927	1927	1927	1927	0
463	20250219	113700	264076302	1927	1927	1927	1927	0
464	20250219	113600	264076302	1927	1928	1928	1927	4530
465	20250219	113500	255346942	1927	1928	1928	1927	500
466	20250219	113400	254383434	1930	1930	1930	1930	205
467	20250219	113300	253987784	1933	1932	1933	1932	7
468	20250219	113200	253974259	1931	1931	1931	1931	0
469	20250219	113100	253974259	1931	1931	1931	1931	98
470	20250219	113000	253785021	1930	1931	1931	1930	2
471	20250219	112900	253781160	1930	1930	1930	1930	0
472	20250219	112800	253781160	1930	1930	1930	1930	0
473	20250219	112700	253781160	1930	1930	1930	1930	0
474	20250219	112600	253781160	1930	1930	1930	1930	55
475	20250219	112500	253675010	1930	1929	1930	1929	2209
476	20250219	112400	249412067	1929	1930	1930	1929	84
477	20250219	112300	249250020	1930	1930	1930	1930	0
478	20250219	112200	249250020	1930	1930	1930	1930	11
479	20250219	112100	249228790	1930	1931	1931	1929	107
480	20250219	112000	249022178	1931	1931	1931	1931	0
481	20250219	111900	249022178	1931	1931	1931	1931	0
482	20250219	111800	249022178	1931	1930	1931	1930	10
483	20250219	111700	249002875	1927	1930	1930	1927	28
484	20250219	111600	248948838	1927	1927	1927	1927	1
485	20250219	111500	248946911	1930	1930	1930	1930	400
486	20250219	111400	248174911	1930	1930	1930	1930	80
487	20250219	111300	248020511	1930	1930	1930	1930	102
488	20250219	111200	247823651	1930	1930	1930	1930	0
489	20250219	111100	247823651	1930	1930	1930	1930	0
490	20250219	111000	247823651	1930	1930	1930	1930	1
491	20250219	110900	247821721	1924	1925	1931	1924	373
492	20250219	110800	247103890	1925	1925	1925	1925	277
493	20250219	110700	246570665	1925	1928	1928	1925	725
494	20250219	110600	245174120	1928	1930	1930	1928	155
495	20250219	110500	244875260	1927	1927	1927	1927	0
496	20250219	110400	244875260	1927	1927	1927	1927	205
497	20250219	110300	244480225	1927	1930	1930	1927	1593
498	20250219	110200	241405738	1929	1933	1933	1929	1598
499	20250219	110100	238323176	1932	1929	1932	1929	5579
500	20250219	110000	227553907	1930	1929	1930	1928	24
501	20250219	105900	227507609	1925	1926	1930	1925	262
502	20250219	105800	227003238	1930	1924	1930	1924	3408
503	20250219	105700	220426803	1924	1924	1924	1924	400
504	20250219	105600	219657203	1925	1923	1925	1923	1494
505	20250219	105500	216782365	1927	1927	1927	1927	209
506	20250219	105400	216379622	1923	1927	1928	1923	1429
507	20250219	105300	213625461	1927	1926	1927	1926	701
508	20250219	105200	212275334	1922	1927	1927	1922	139
509	20250219	105100	212007486	1928	1928	1928	1928	6
510	20250219	105000	211995918	1929	1929	1929	1929	0
511	20250219	104900	211995918	1929	1929	1929	1929	351
512	20250219	104800	211318839	1921	1922	1929	1920	2775
513	20250219	104700	205988936	1927	1927	1927	1920	1233
514	20250219	104600	203619518	1927	1927	1927	1927	4
515	20250219	104500	203611810	1929	1929	1929	1929	0
516	20250219	104400	203611810	1929	1927	1929	1927	271
517	20250219	104300	203089590	1927	1925	1927	1922	4930
518	20250219	104200	193590689	1927	1927	1927	1927	140
519	20250219	104100	193320909	1927	1927	1927	1927	0
520	20250219	104000	193320909	1927	1925	1927	1925	40
521	20250219	103900	193243889	1925	1925	1925	1925	1
522	20250219	103800	193241964	1927	1925	1927	1925	334
523	20250219	103700	192599011	1922	1922	1922	1922	1827
524	20250219	103600	189087517	1922	1921	1922	1921	470
525	20250219	103500	188184427	1921	1921	1921	1921	204
526	20250219	103400	187792543	1924	1924	1924	1924	444
527	20250219	103300	186938287	1923	1924	1924	1923	970
528	20250219	103200	185072277	1925	1925	1925	1925	30
529	20250219	103100	185014527	1927	1925	1927	1924	597
530	20250219	103000	183865812	1927	1926	1927	1925	318
531	20250219	102900	183253657	1927	1927	1927	1927	11
532	20250219	102800	183232460	1927	1927	1927	1927	4
533	20250219	102700	183224752	1925	1926	1927	1925	32
534	20250219	102600	183163120	1927	1927	1927	1927	1
535	20250219	102500	183161193	1919	1926	1926	1919	11365
536	20250219	102400	161333291	1927	1928	1928	1927	633
537	20250219	102300	160113400	1927	1928	1928	1927	732
538	20250219	102200	158702832	1933	1933	1933	1928	4
539	20250219	102100	158695105	1930	1930	1930	1930	0
540	20250219	102000	158695105	1930	1930	1930	1930	3388
541	20250219	101900	152156265	1933	1933	1933	1933	0
542	20250219	101800	152156265	1933	1930	1933	1930	1984
543	20250219	101700	148322702	1933	1933	1933	1933	0
544	20250219	101600	148322702	1933	1933	1933	1933	0
545	20250219	101500	148322702	1933	1933	1933	1933	16
546	20250219	101400	148291774	1934	1929	1934	1926	2010
547	20250219	101300	144418603	1933	1933	1933	1933	0
548	20250219	101200	144418603	1933	1933	1933	1933	0
549	20250219	101100	144418603	1933	1933	1933	1933	307
550	20250219	101000	143825172	1933	1930	1933	1929	5658
551	20250219	100900	132903874	1930	1930	1930	1930	0
552	20250219	100800	132903874	1930	1931	1931	1930	1008
553	20250219	100700	130958433	1931	1931	1931	1931	0
554	20250219	100600	130958433	1931	1931	1931	1931	1001
555	20250219	100500	129025502	1933	1934	1934	1931	192
556	20250219	100400	128654549	1935	1934	1935	1932	366
557	20250219	100300	127947428	1932	1934	1934	1932	5560
558	20250219	100200	117197375	1934	1934	1934	1934	451
559	20250219	100100	116325141	1934	1935	1935	1934	764
560	20250219	100000	114846876	1934	1934	1934	1934	50
561	20250219	095900	114750176	1934	1933	1934	1933	1068
562	20250219	095800	112684732	1938	1938	1938	1938	100
563	20250219	095700	112490932	1938	1938	1938	1938	5645
564	20250219	095600	101550922	1938	1936	1938	1936	564
565	20250219	095500	100458390	1936	1936	1936	1936	710
566	20250219	095400	99083830	1936	1936	1936	1936	290
567	20250219	095300	98522390	1936	1936	1936	1936	0
568	20250219	095200	98522390	1936	1935	1936	1935	1055
569	20250219	095100	96480364	1935	1935	1935	1935	770
570	20250219	095000	94990414	1935	1935	1935	1934	59
571	20250219	094900	94876251	1932	1935	1935	1932	29
572	20250219	094800	94820139	1932	1932	1932	1932	0
573	20250219	094700	94820139	1932	1935	1935	1932	104
574	20250219	094600	94619148	1936	1936	1936	1936	5
575	20250219	094500	94609468	1933	1936	1936	1933	1164
576	20250219	094400	92358550	1936	1936	1936	1936	10
577	20250219	094300	92339190	1932	1932	1932	1932	678
578	20250219	094200	91029294	1932	1932	1932	1932	1958
579	20250219	094100	87246438	1932	1932	1932	1932	15
580	20250219	094000	87217458	1930	1931	1931	1930	894
581	20250219	093900	85491969	1931	1931	1931	1931	316
582	20250219	093800	84881773	1931	1931	1931	1931	167
583	20250219	093700	84559296	1931	1930	1931	1930	621
584	20250219	093600	83360350	1936	1936	1936	1936	0
585	20250219	093500	83360350	1936	1936	1936	1936	1
586	20250219	093400	83358414	1926	1937	1937	1926	430
587	20250219	093300	82529409	1937	1937	1938	1926	1631
588	20250219	093200	79373678	1937	1930	1937	1926	3107
589	20250219	093100	73383856	1937	1937	1937	1937	1
590	20250219	093000	73381919	1929	1939	1939	1929	2295
591	20250219	092900	68950917	1939	1939	1939	1939	0
592	20250219	092800	68950917	1939	1939	1939	1939	1
593	20250219	092700	68948978	1930	1931	1940	1930	302
594	20250219	092600	68365808	1931	1931	1931	1931	342
595	20250219	092500	67705406	1932	1932	1932	1932	1592
596	20250219	092400	64629662	1931	1932	1933	1931	745
597	20250219	092300	63190507	1931	1931	1942	1931	1620
598	20250219	092200	60059276	1942	1933	1942	1933	2488
599	20250219	092100	55249923	1933	1931	1933	1931	52
600	20250219	092000	55149422	1930	1943	1943	1930	1956
601	20250219	091900	51371188	1944	1940	1944	1940	23
602	20250219	091800	51326564	1940	1940	1945	1940	2114
603	20250219	091700	47217604	1944	1941	1944	1941	3039
604	20250219	091600	41313996	1940	1935	1940	1935	1827
605	20250219	091500	37775010	1938	1938	1938	1938	2
606	20250219	091400	37771134	1937	1930	1937	1929	2666
607	20250219	091300	32613107	1929	1929	1929	1929	200
608	20250219	091200	32227307	1935	1935	1935	1935	24
609	20250219	091100	32180867	1935	1928	1936	1928	848
610	20250219	091000	30543416	1936	1934	1936	1933	42
611	20250219	090900	30462166	1936	1934	1936	1934	21
612	20250219	090800	30421550	1933	1932	1933	1932	1500
613	20250219	090700	27522824	1933	1929	1933	1924	2198
614	20250219	090600	23289539	1933	1933	1933	1933	0
615	20250219	090500	23289539	1933	1933	1933	1933	133
616	20250219	090400	23032450	1933	1925	1933	1924	554
617	20250219	090300	21966514	1933	1933	1933	1933	0
618	20250219	090200	21966514	1933	1933	1933	1933	0
619	20250219	090100	21966514	1933	1933	1933	1924	2613
620	20250219	090000	16933833	1931	1930	1933	1930	8774