KissMeData/058820/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	194300	581271797	1916	1916	1916	1916	2247
3	20250220	194200	581271797	1916	1916	1916	1916	0
4	20250220	194100	581271797	1916	1916	1916	1916	0
5	20250220	194000	581271797	1916	1916	1916	1916	0
6	20250220	193900	581271797	1916	1916	1916	1916	0
7	20250220	193800	581271797	1916	1916	1916	1916	0
8	20250220	193700	581271797	1916	1916	1916	1916	0
9	20250220	193600	581271797	1916	1916	1916	1916	0
10	20250220	193500	581271797	1916	1916	1916	1916	0
11	20250220	193400	581271797	1916	1916	1916	1916	0
12	20250220	193300	581271797	1916	1916	1916	1916	0
13	20250220	193200	581271797	1916	1916	1916	1916	0
14	20250220	193100	581271797	1916	1916	1916	1916	0
15	20250220	193000	581271797	1916	1916	1916	1916	0
16	20250220	192900	581271797	1916	1916	1916	1916	0
17	20250220	192800	581271797	1916	1916	1916	1916	0
18	20250220	192700	581271797	1916	1916	1916	1916	0
19	20250220	192600	581271797	1916	1916	1916	1916	0
20	20250220	192500	581271797	1916	1916	1916	1916	0
21	20250220	192400	581271797	1916	1916	1916	1916	0
22	20250220	192300	581271797	1916	1916	1916	1916	0
23	20250220	192200	581271797	1916	1916	1916	1916	0
24	20250220	192100	581271797	1916	1916	1916	1916	0
25	20250220	192000	581271797	1916	1916	1916	1916	0
26	20250220	191900	581271797	1916	1916	1916	1916	0
27	20250220	191800	581271797	1916	1916	1916	1916	0
28	20250220	191700	581271797	1916	1916	1916	1916	0
29	20250220	191600	581271797	1916	1916	1916	1916	0
30	20250220	191500	581271797	1916	1916	1916	1916	0
31	20250220	191400	581271797	1916	1916	1916	1916	0
32	20250220	191300	581271797	1916	1916	1916	1916	2247
33	20250220	191200	581271797	1916	1916	1916	1916	0
34	20250220	191100	581271797	1916	1916	1916	1916	0
35	20250220	191000	581271797	1916	1916	1916	1916	0
36	20250220	190900	581271797	1916	1916	1916	1916	0
37	20250220	190800	581271797	1916	1916	1916	1916	0
38	20250220	190700	581271797	1916	1916	1916	1916	0
39	20250220	190600	581271797	1916	1916	1916	1916	0
40	20250220	190500	581271797	1916	1916	1916	1916	0
41	20250220	190400	581271797	1916	1916	1916	1916	0
42	20250220	190300	581271797	1916	1916	1916	1916	0
43	20250220	190200	581271797	1916	1916	1916	1916	0
44	20250220	190100	581271797	1916	1916	1916	1916	0
45	20250220	190000	581271797	1916	1916	1916	1916	0
46	20250220	185900	581271797	1916	1916	1916	1916	0
47	20250220	185800	581271797	1916	1916	1916	1916	0
48	20250220	185700	581271797	1916	1916	1916	1916	0
49	20250220	185600	581271797	1916	1916	1916	1916	0
50	20250220	185500	581271797	1916	1916	1916	1916	0
51	20250220	185400	581271797	1916	1916	1916	1916	0
52	20250220	185300	581271797	1916	1916	1916	1916	0
53	20250220	185200	581271797	1916	1916	1916	1916	0
54	20250220	185100	581271797	1916	1916	1916	1916	0
55	20250220	185000	581271797	1916	1916	1916	1916	0
56	20250220	184900	581271797	1916	1916	1916	1916	0
57	20250220	184800	581271797	1916	1916	1916	1916	0
58	20250220	184700	581271797	1916	1916	1916	1916	0
59	20250220	184600	581271797	1916	1916	1916	1916	0
60	20250220	184500	581271797	1916	1916	1916	1916	0
61	20250220	184400	581271797	1916	1916	1916	1916	0
62	20250220	184300	581271797	1916	1916	1916	1916	2247
63	20250220	184200	581271797	1916	1916	1916	1916	0
64	20250220	184100	581271797	1916	1916	1916	1916	0
65	20250220	184000	581271797	1916	1916	1916	1916	0
66	20250220	183900	581271797	1916	1916	1916	1916	0
67	20250220	183800	581271797	1916	1916	1916	1916	0
68	20250220	183700	581271797	1916	1916	1916	1916	0
69	20250220	183600	581271797	1916	1916	1916	1916	0
70	20250220	183500	581271797	1916	1916	1916	1916	0
71	20250220	183400	581271797	1916	1916	1916	1916	0
72	20250220	183300	581271797	1916	1916	1916	1916	0
73	20250220	183200	581271797	1916	1916	1916	1916	0
74	20250220	183100	581271797	1916	1916	1916	1916	0
75	20250220	183000	581271797	1916	1916	1916	1916	0
76	20250220	182900	581271797	1916	1916	1916	1916	0
77	20250220	182800	581271797	1916	1916	1916	1916	0
78	20250220	182700	581271797	1916	1916	1916	1916	0
79	20250220	182600	581271797	1916	1916	1916	1916	0
80	20250220	182500	581271797	1916	1916	1916	1916	0
81	20250220	182400	581271797	1916	1916	1916	1916	0
82	20250220	182300	581271797	1916	1916	1916	1916	0
83	20250220	182200	581271797	1916	1916	1916	1916	0
84	20250220	182100	581271797	1916	1916	1916	1916	0
85	20250220	182000	581271797	1916	1916	1916	1916	0
86	20250220	181900	581271797	1916	1916	1916	1916	0
87	20250220	181800	581271797	1916	1916	1916	1916	0
88	20250220	181700	581271797	1916	1916	1916	1916	0
89	20250220	181600	581271797	1916	1916	1916	1916	0
90	20250220	181500	581271797	1916	1916	1916	1916	0
91	20250220	181400	581271797	1916	1916	1916	1916	0
92	20250220	181300	581271797	1916	1916	1916	1916	2247
93	20250220	181200	581271797	1916	1916	1916	1916	0
94	20250220	181100	581271797	1916	1916	1916	1916	0
95	20250220	181000	581271797	1916	1916	1916	1916	0
96	20250220	180900	581271797	1916	1916	1916	1916	0
97	20250220	180800	581271797	1916	1916	1916	1916	0
98	20250220	180700	581271797	1916	1916	1916	1916	0
99	20250220	180600	581271797	1916	1916	1916	1916	0
100	20250220	180500	581271797	1916	1916	1916	1916	0
101	20250220	180400	581271797	1916	1916	1916	1916	0
102	20250220	180300	581271797	1916	1916	1916	1916	0
103	20250220	180200	581271797	1916	1916	1916	1916	0
104	20250220	180100	581271797	1916	1916	1916	1916	0
105	20250220	180000	581271797	1916	1916	1916	1916	0
106	20250220	175900	581271797	1916	1916	1916	1916	0
107	20250220	175800	581271797	1916	1916	1916	1916	0
108	20250220	175700	581271797	1916	1916	1916	1916	0
109	20250220	175600	581271797	1916	1916	1916	1916	0
110	20250220	175500	581271797	1916	1916	1916	1916	0
111	20250220	175400	581271797	1916	1916	1916	1916	0
112	20250220	175300	581271797	1916	1916	1916	1916	0
113	20250220	175200	581271797	1916	1916	1916	1916	0
114	20250220	175100	581271797	1916	1916	1916	1916	0
115	20250220	175000	581271797	1916	1916	1916	1916	0
116	20250220	174900	581271797	1916	1916	1916	1916	0
117	20250220	174800	581271797	1916	1916	1916	1916	0
118	20250220	174700	581271797	1916	1916	1916	1916	0
119	20250220	174600	581271797	1916	1916	1916	1916	0
120	20250220	174500	581271797	1916	1916	1916	1916	0
121	20250220	174400	581271797	1916	1916	1916	1916	0
122	20250220	174300	581271797	1916	1916	1916	1916	2247
123	20250220	174200	581271797	1916	1916	1916	1916	0
124	20250220	174100	581271797	1916	1916	1916	1916	0
125	20250220	174000	581271797	1916	1916	1916	1916	0
126	20250220	173900	581271797	1916	1916	1916	1916	0
127	20250220	173800	581271797	1916	1916	1916	1916	0
128	20250220	173700	581271797	1916	1916	1916	1916	0
129	20250220	173600	581271797	1916	1916	1916	1916	0
130	20250220	173500	581271797	1916	1916	1916	1916	0
131	20250220	173400	581271797	1916	1916	1916	1916	0
132	20250220	173300	581271797	1916	1916	1916	1916	0
133	20250220	173200	581271797	1916	1916	1916	1916	0
134	20250220	173100	581271797	1916	1916	1916	1916	0
135	20250220	173000	581271797	1916	1916	1916	1916	0
136	20250220	172900	581271797	1916	1916	1916	1916	0
137	20250220	172800	581271797	1916	1916	1916	1916	0
138	20250220	172700	581271797	1916	1916	1916	1916	0
139	20250220	172600	581271797	1916	1916	1916	1916	0
140	20250220	172500	581271797	1916	1916	1916	1916	0
141	20250220	172400	581271797	1916	1916	1916	1916	0
142	20250220	172300	581271797	1916	1916	1916	1916	0
143	20250220	172200	581271797	1916	1916	1916	1916	0
144	20250220	172100	581271797	1916	1916	1916	1916	0
145	20250220	172000	581271797	1916	1916	1916	1916	0
146	20250220	171900	581271797	1916	1916	1916	1916	0
147	20250220	171800	581271797	1916	1916	1916	1916	0
148	20250220	171700	581271797	1916	1916	1916	1916	0
149	20250220	171600	581271797	1916	1916	1916	1916	0
150	20250220	171500	581271797	1916	1916	1916	1916	0
151	20250220	171400	581271797	1916	1916	1916	1916	0
152	20250220	171300	581271797	1916	1916	1916	1916	2247
153	20250220	171200	581271797	1916	1916	1916	1916	0
154	20250220	171100	581271797	1916	1916	1916	1916	0
155	20250220	171000	581271797	1916	1916	1916	1916	0
156	20250220	170900	581271797	1916	1916	1916	1916	0
157	20250220	170800	581271797	1916	1916	1916	1916	0
158	20250220	170700	581271797	1916	1916	1916	1916	0
159	20250220	170600	581271797	1916	1916	1916	1916	0
160	20250220	170500	581271797	1916	1916	1916	1916	0
161	20250220	170400	581271797	1916	1916	1916	1916	0
162	20250220	170300	581271797	1916	1916	1916	1916	0
163	20250220	170200	581271797	1916	1916	1916	1916	0
164	20250220	170100	581271797	1916	1916	1916	1916	0
165	20250220	170000	581271797	1916	1916	1916	1916	0
166	20250220	165900	581271797	1916	1916	1916	1916	0
167	20250220	165800	581271797	1916	1916	1916	1916	0
168	20250220	165700	581271797	1916	1916	1916	1916	0
169	20250220	165600	581271797	1916	1916	1916	1916	0
170	20250220	165500	581271797	1916	1916	1916	1916	0
171	20250220	165400	581271797	1916	1916	1916	1916	0
172	20250220	165300	581271797	1916	1916	1916	1916	0
173	20250220	165200	581271797	1916	1916	1916	1916	0
174	20250220	165100	581271797	1916	1916	1916	1916	0
175	20250220	165000	581271797	1916	1916	1916	1916	0
176	20250220	164900	581271797	1916	1916	1916	1916	0
177	20250220	164800	581271797	1916	1916	1916	1916	0
178	20250220	164700	581271797	1916	1916	1916	1916	0
179	20250220	164600	581271797	1916	1916	1916	1916	0
180	20250220	164500	581271797	1916	1916	1916	1916	0
181	20250220	164400	581271797	1916	1916	1916	1916	0
182	20250220	164300	581271797	1916	1916	1916	1916	2247
183	20250220	164200	581271797	1916	1916	1916	1916	0
184	20250220	164100	581271797	1916	1916	1916	1916	0
185	20250220	164000	581271797	1916	1916	1916	1916	0
186	20250220	163900	581271797	1916	1916	1916	1916	0
187	20250220	163800	581271797	1916	1916	1916	1916	0
188	20250220	163700	581271797	1916	1916	1916	1916	0
189	20250220	163600	581271797	1916	1916	1916	1916	0
190	20250220	163500	581271797	1916	1916	1916	1916	0
191	20250220	163400	581271797	1916	1916	1916	1916	0
192	20250220	163300	581271797	1916	1916	1916	1916	0
193	20250220	163200	581271797	1916	1916	1916	1916	0
194	20250220	163100	581271797	1916	1916	1916	1916	0
195	20250220	163000	581271797	1916	1916	1916	1916	0
196	20250220	162900	581271797	1916	1916	1916	1916	0
197	20250220	162800	581271797	1916	1916	1916	1916	0
198	20250220	162700	581271797	1916	1916	1916	1916	0
199	20250220	162600	581271797	1916	1916	1916	1916	0
200	20250220	162500	581271797	1916	1916	1916	1916	0
201	20250220	162400	581271797	1916	1916	1916	1916	0
202	20250220	162300	581271797	1916	1916	1916	1916	0
203	20250220	162200	581271797	1916	1916	1916	1916	0
204	20250220	162100	581271797	1916	1916	1916	1916	0
205	20250220	162000	581271797	1916	1916	1916	1916	0
206	20250220	161900	581271797	1916	1916	1916	1916	0
207	20250220	161800	581271797	1916	1916	1916	1916	0
208	20250220	161700	581271797	1916	1916	1916	1916	0
209	20250220	161600	581271797	1916	1916	1916	1916	0
210	20250220	161500	581271797	1916	1916	1916	1916	0
211	20250220	161400	581271797	1916	1916	1916	1916	0
212	20250220	161300	581271797	1916	1916	1916	1916	2247
213	20250220	161200	581271797	1916	1916	1916	1916	0
214	20250220	161100	581271797	1916	1916	1916	1916	0
215	20250220	161000	581271797	1916	1916	1916	1916	0
216	20250220	160900	581271797	1916	1916	1916	1916	0
217	20250220	160800	581271797	1916	1916	1916	1916	0
218	20250220	160700	581271797	1916	1916	1916	1916	0
219	20250220	160600	581271797	1916	1916	1916	1916	0
220	20250220	160500	581271797	1916	1916	1916	1916	0
221	20250220	160400	581271797	1916	1916	1916	1916	0
222	20250220	160300	581271797	1916	1916	1916	1916	0
223	20250220	160200	581271797	1916	1916	1916	1916	0
224	20250220	160100	581271797	1916	1916	1916	1916	0
225	20250220	160000	581271797	1916	1916	1916	1916	0
226	20250220	155900	581271797	1916	1916	1916	1916	0
227	20250220	155800	581271797	1916	1916	1916	1916	0
228	20250220	155700	581271797	1916	1916	1916	1916	0
229	20250220	155600	581271797	1916	1916	1916	1916	0
230	20250220	155500	581271797	1916	1916	1916	1916	0
231	20250220	155400	581271797	1916	1916	1916	1916	0
232	20250220	155300	581271797	1916	1916	1916	1916	0
233	20250220	155200	581271797	1916	1916	1916	1916	0
234	20250220	155100	581271797	1916	1916	1916	1916	0
235	20250220	155000	581271797	1916	1916	1916	1916	0
236	20250220	154900	581271797	1916	1916	1916	1916	0
237	20250220	154800	581271797	1916	1916	1916	1916	0
238	20250220	154700	581271797	1916	1916	1916	1916	0
239	20250220	154600	581271797	1916	1916	1916	1916	0
240	20250220	154500	581271797	1916	1916	1916	1916	0
241	20250220	154400	581271797	1916	1916	1916	1916	0
242	20250220	154300	581271797	1916	1916	1916	1916	2247
243	20250220	154200	581271797	1916	1916	1916	1916	0
244	20250220	154100	581271797	1916	1916	1916	1916	0
245	20250220	154000	581271797	1916	1916	1916	1916	0
246	20250220	153900	581271797	1916	1916	1916	1916	0
247	20250220	153800	581271797	1916	1916	1916	1916	0
248	20250220	153700	581271797	1916	1916	1916	1916	0
249	20250220	153600	581271797	1916	1916	1916	1916	0
250	20250220	153500	581271797	1916	1916	1916	1916	0
251	20250220	153400	581271797	1916	1916	1916	1916	0
252	20250220	153300	581271797	1916	1916	1916	1916	0
253	20250220	153200	581271797	1916	1916	1916	1916	0
254	20250220	153100	581271797	1916	1916	1916	1916	0
255	20250220	153000	581271797	1916	1916	1916	1916	2247
256	20250220	152900	576966545	1908	1908	1908	1908	0
257	20250220	152800	576966545	1908	1908	1908	1908	0
258	20250220	152700	576966545	1908	1908	1908	1908	0
259	20250220	152600	576966545	1908	1908	1908	1908	0
260	20250220	152500	576966545	1908	1908	1908	1908	0
261	20250220	152400	576966545	1908	1908	1908	1908	0
262	20250220	152300	576966545	1908	1908	1908	1908	0
263	20250220	152200	576966545	1908	1908	1908	1908	0
264	20250220	152100	576966545	1908	1908	1908	1908	0
265	20250220	152000	576966545	1908	1908	1908	1908	0
266	20250220	151900	576966545	1908	1907	1908	1907	101
267	20250220	151800	576773887	1908	1908	1908	1908	37
268	20250220	151700	576703291	1908	1907	1908	1907	49
269	20250220	151600	576609828	1908	1908	1908	1908	3
270	20250220	151500	576604104	1909	1909	1909	1909	500
271	20250220	151400	575649604	1909	1909	1909	1909	0
272	20250220	151300	575649604	1909	1909	1909	1909	21
273	20250220	151200	575609515	1909	1909	1909	1909	0
274	20250220	151100	575609515	1909	1908	1909	1907	301
275	20250220	151000	575035435	1909	1909	1909	1909	16
276	20250220	150900	575004891	1909	1909	1909	1909	0
277	20250220	150800	575004891	1909	1909	1909	1909	183
278	20250220	150700	574655544	1909	1910	1910	1909	17
279	20250220	150600	574623088	1910	1910	1910	1910	0
280	20250220	150500	574623088	1910	1910	1910	1910	139
281	20250220	150400	574357598	1910	1908	1910	1908	101
282	20250220	150300	574164888	1910	1910	1910	1910	3
283	20250220	150200	574159158	1908	1909	1909	1908	479
284	20250220	150100	573245195	1911	1911	1911	1911	0
285	20250220	150000	573245195	1911	1911	1911	1911	1
286	20250220	145900	573243284	1911	1911	1911	1911	19
287	20250220	145800	573206975	1907	1911	1911	1907	550
288	20250220	145700	572158115	1913	1910	1913	1910	2001
289	20250220	145600	568336202	1913	1911	1915	1910	7487
290	20250220	145500	554030519	1916	1915	1916	1915	213
291	20250220	145400	553622620	1916	1916	1916	1916	0
292	20250220	145300	553622620	1916	1916	1916	1916	0
293	20250220	145200	553622620	1916	1916	1916	1916	0
294	20250220	145100	553622620	1916	1916	1916	1916	0
295	20250220	145000	553622620	1916	1908	1918	1908	430
296	20250220	144900	552801744	1909	1908	1909	1907	121
297	20250220	144800	552570938	1913	1908	1913	1908	211
298	20250220	144700	552167508	1912	1908	1912	1908	1543
299	20250220	144600	549223460	1916	1913	1916	1913	2001
300	20250220	144500	545395544	1917	1917	1917	1917	104
301	20250220	144400	545196176	1918	1915	1918	1915	3266
302	20250220	144300	538934968	1915	1915	1915	1915	2
303	20250220	144200	538931138	1916	1916	1916	1912	2746
304	20250220	144100	533680774	1916	1916	1916	1915	3
305	20250220	144000	533675027	1915	1916	1916	1914	5112
306	20250220	143900	523886309	1916	1916	1916	1916	22
307	20250220	143800	523844157	1917	1914	1917	1913	7877
308	20250220	143700	508766007	1914	1909	1914	1909	3230
309	20250220	143600	502599932	1909	1910	1910	1906	4177
310	20250220	143500	494630187	1914	1906	1914	1906	5574
311	20250220	143400	483991668	1906	1906	1906	1906	0
312	20250220	143300	483991668	1906	1906	1907	1905	152
313	20250220	143200	483701975	1906	1905	1906	1905	20
314	20250220	143100	483663872	1906	1905	1907	1905	251
315	20250220	143000	483185579	1907	1907	1907	1907	0
316	20250220	142900	483185579	1907	1907	1907	1907	0
317	20250220	142800	483185579	1907	1907	1907	1907	0
318	20250220	142700	483185579	1907	1904	1907	1904	139
319	20250220	142600	482920760	1908	1908	1908	1908	0
320	20250220	142500	482920760	1908	1908	1908	1908	18
321	20250220	142400	482886416	1904	1905	1905	1904	1000
322	20250220	142300	480982270	1909	1909	1909	1909	0
323	20250220	142200	480982270	1909	1909	1909	1909	0
324	20250220	142100	480982270	1909	1909	1909	1909	1
325	20250220	142000	480980361	1905	1907	1907	1905	5648
326	20250220	141900	470214618	1909	1909	1909	1909	0
327	20250220	141800	470214618	1909	1907	1909	1907	1836
328	20250220	141700	466711714	1907	1907	1907	1907	11
329	20250220	141600	466690737	1909	1909	1910	1909	338
330	20250220	141500	466045494	1909	1909	1909	1909	0
331	20250220	141400	466045494	1909	1909	1909	1909	277
332	20250220	141300	465516701	1909	1909	1909	1907	525
333	20250220	141200	464515124	1910	1910	1910	1909	730
334	20250220	141100	463121093	1909	1909	1909	1909	269
335	20250220	141000	462607572	1909	1909	1910	1909	654
336	20250220	140900	461358801	1910	1910	1910	1910	0
337	20250220	140800	461358801	1910	1910	1910	1910	101
338	20250220	140700	461165891	1910	1910	1910	1910	0
339	20250220	140600	461165891	1910	1910	1910	1910	0
340	20250220	140500	461165891	1910	1910	1910	1910	0
341	20250220	140400	461165891	1910	1910	1910	1909	541
342	20250220	140300	460132850	1909	1909	1909	1909	307
343	20250220	140200	459546787	1909	1909	1909	1909	0
344	20250220	140100	459546787	1909	1909	1909	1909	1
345	20250220	140000	459544878	1909	1906	1909	1906	81
346	20250220	135900	459390489	1909	1909	1909	1909	0
347	20250220	135800	459390489	1909	1909	1909	1909	6
348	20250220	135700	459379035	1909	1910	1910	1909	258
349	20250220	135600	458886256	1909	1909	1909	1909	266
350	20250220	135500	458378462	1909	1909	1909	1909	0
351	20250220	135400	458378462	1909	1909	1909	1909	1
352	20250220	135300	458376553	1907	1907	1907	1907	2
353	20250220	135200	458372739	1909	1909	1909	1909	0
354	20250220	135100	458372739	1909	1909	1909	1909	0
355	20250220	135000	458372739	1909	1909	1909	1909	2
356	20250220	134900	458368921	1910	1910	1910	1910	0
357	20250220	134800	458368921	1910	1910	1910	1910	0
358	20250220	134700	458368921	1910	1907	1910	1907	1470
359	20250220	134600	455565518	1909	1909	1909	1909	200
360	20250220	134500	455183718	1909	1909	1909	1909	0
361	20250220	134400	455183718	1909	1909	1909	1909	0
362	20250220	134300	455183718	1909	1909	1909	1909	14
363	20250220	134200	455156992	1909	1909	1909	1909	230
364	20250220	134100	454717922	1909	1909	1909	1909	90
365	20250220	134000	454546112	1909	1910	1910	1909	26
366	20250220	133900	454496462	1910	1910	1910	1910	0
367	20250220	133800	454496462	1910	1910	1910	1910	0
368	20250220	133700	454496462	1910	1909	1910	1909	2001
369	20250220	133600	450676552	1909	1909	1909	1909	0
370	20250220	133500	450676552	1909	1909	1909	1909	0
371	20250220	133400	450676552	1909	1909	1909	1909	2
372	20250220	133300	450672734	1908	1908	1908	1908	468
373	20250220	133200	449779790	1909	1909	1909	1909	279
374	20250220	133100	449247179	1909	1909	1909	1909	0
375	20250220	133000	449247179	1909	1909	1909	1909	0
376	20250220	132900	449247179	1909	1909	1909	1909	0
377	20250220	132800	449247179	1909	1909	1909	1909	7
378	20250220	132700	449233816	1909	1909	1909	1909	0
379	20250220	132600	449233816	1909	1909	1909	1909	5
380	20250220	132500	449224271	1909	1909	1909	1909	0
381	20250220	132400	449224271	1909	1909	1909	1909	534
382	20250220	132300	448204865	1909	1910	1910	1909	622
383	20250220	132200	447017187	1910	1910	1910	1910	0
384	20250220	132100	447017187	1910	1910	1910	1910	0
385	20250220	132000	447017187	1910	1910	1910	1910	10
386	20250220	131900	446998087	1910	1910	1910	1910	0
387	20250220	131800	446998087	1910	1910	1910	1910	0
388	20250220	131700	446998087	1910	1910	1910	1910	99
389	20250220	131600	446808997	1910	1910	1910	1910	0
390	20250220	131500	446808997	1910	1910	1910	1910	0
391	20250220	131400	446808997	1910	1910	1910	1910	279
392	20250220	131300	446276107	1910	1910	1910	1910	10
393	20250220	131200	446257007	1910	1910	1910	1910	1
394	20250220	131100	446255097	1910	1910	1910	1910	0
395	20250220	131000	446255097	1910	1909	1910	1909	180
396	20250220	130900	445911476	1910	1910	1910	1910	10
397	20250220	130800	445892376	1910	1909	1910	1908	103
398	20250220	130700	445695748	1909	1909	1909	1909	407
399	20250220	130600	444918785	1909	1909	1909	1909	332
400	20250220	130500	444284997	1909	1909	1909	1909	50
401	20250220	130400	444189547	1909	1909	1909	1909	0
402	20250220	130300	444189547	1909	1909	1909	1909	60
403	20250220	130200	444075007	1909	1909	1909	1909	278
404	20250220	130100	443544305	1909	1909	1909	1909	0
405	20250220	130000	443544305	1909	1909	1909	1909	4
406	20250220	125900	443536669	1909	1909	1909	1909	0
407	20250220	125800	443536669	1909	1909	1909	1909	0
408	20250220	125700	443536669	1909	1909	1909	1909	0
409	20250220	125600	443536669	1909	1909	1909	1909	0
410	20250220	125500	443536669	1909	1909	1909	1909	0
411	20250220	125400	443536669	1909	1910	1910	1909	2
412	20250220	125300	443532850	1907	1907	1907	1907	0
413	20250220	125200	443532850	1907	1907	1907	1907	0
414	20250220	125100	443532850	1907	1907	1907	1907	2314
415	20250220	125000	439120052	1910	1910	1910	1910	33
416	20250220	124900	439057022	1910	1910	1910	1910	1
417	20250220	124800	439055112	1909	1910	1910	1907	233
418	20250220	124700	438610513	1910	1915	1915	1910	277
419	20250220	124600	438081388	1911	1912	1912	1911	2020
420	20250220	124500	434221166	1916	1916	1916	1916	0
421	20250220	124400	434221166	1916	1916	1916	1916	0
422	20250220	124300	434221166	1916	1916	1916	1916	0
423	20250220	124200	434221166	1916	1916	1916	1916	1
424	20250220	124100	434219250	1917	1917	1917	1917	0
425	20250220	124000	434219250	1917	1917	1917	1917	0
426	20250220	123900	434219250	1917	1917	1917	1917	0
427	20250220	123800	434219250	1917	1917	1917	1917	0
428	20250220	123700	434219250	1917	1917	1917	1917	2
429	20250220	123600	434215416	1910	1910	1910	1910	20
430	20250220	123500	434177216	1917	1917	1917	1917	1
431	20250220	123400	434175299	1915	1915	1917	1915	7969
432	20250220	123300	418914662	1917	1917	1917	1917	1
433	20250220	123200	418912745	1916	1916	1916	1916	1000
434	20250220	123100	416996745	1918	1918	1918	1918	0
435	20250220	123000	416996745	1918	1918	1918	1918	0
436	20250220	122900	416996745	1918	1918	1918	1918	0
437	20250220	122800	416996745	1918	1916	1918	1916	3181
438	20250220	122700	410899165	1916	1916	1916	1916	0
439	20250220	122600	410899165	1916	1916	1916	1916	1888
440	20250220	122500	407281757	1916	1915	1916	1915	7248
441	20250220	122400	393401736	1915	1915	1915	1915	0
442	20250220	122300	393401736	1915	1915	1915	1915	0
443	20250220	122200	393401736	1915	1915	1915	1915	18
444	20250220	122100	393367266	1915	1911	1915	1911	1064
445	20250220	122000	391333958	1915	1915	1915	1915	0
446	20250220	121900	391333958	1915	1915	1915	1915	0
447	20250220	121800	391333958	1915	1915	1915	1915	0
448	20250220	121700	391333958	1915	1915	1915	1915	2
449	20250220	121600	391330128	1912	1912	1912	1912	1
450	20250220	121500	391328216	1912	1915	1915	1912	678
451	20250220	121400	390031771	1915	1915	1915	1915	0
452	20250220	121300	390031771	1915	1915	1915	1915	0
453	20250220	121200	390031771	1915	1915	1915	1915	0
454	20250220	121100	390031771	1915	1915	1915	1915	5215
455	20250220	121000	380045046	1915	1915	1915	1915	4
456	20250220	120900	380037386	1916	1915	1916	1911	3398
457	20250220	120800	373539649	1912	1912	1912	1912	506
458	20250220	120700	372572177	1915	1915	1915	1915	0
459	20250220	120600	372572177	1915	1915	1915	1915	0
460	20250220	120500	372572177	1915	1915	1915	1915	52
461	20250220	120400	372472597	1915	1915	1915	1915	0
462	20250220	120300	372472597	1915	1915	1915	1915	0
463	20250220	120200	372472597	1915	1915	1915	1915	18
464	20250220	120100	372438127	1915	1915	1915	1915	2
465	20250220	120000	372434297	1915	1915	1915	1915	0
466	20250220	115900	372434297	1915	1913	1915	1913	51
467	20250220	115800	372336732	1913	1917	1917	1913	2231
468	20250220	115700	368068269	1917	1917	1917	1917	0
469	20250220	115600	368068269	1917	1918	1918	1915	2091
470	20250220	115500	364063999	1915	1912	1920	1911	13789
471	20250220	115400	337625104	1911	1911	1911	1911	0
472	20250220	115300	337625104	1911	1912	1912	1911	348
473	20250220	115200	336960075	1915	1915	1915	1915	0
474	20250220	115100	336960075	1915	1915	1915	1915	10
475	20250220	115000	336940925	1915	1915	1915	1915	0
476	20250220	114900	336940925	1915	1915	1915	1915	0
477	20250220	114800	336940925	1915	1915	1915	1915	2
478	20250220	114700	336937095	1912	1912	1912	1912	0
479	20250220	114600	336937095	1912	1912	1912	1912	0
480	20250220	114500	336937095	1912	1913	1913	1912	1000
481	20250220	114400	335024603	1916	1913	1916	1913	51
482	20250220	114300	334927037	1916	1914	1917	1914	2907
483	20250220	114200	329358489	1914	1911	1914	1911	100
484	20250220	114100	329167384	1912	1913	1913	1912	52
485	20250220	114000	329067910	1914	1910	1914	1910	4834
486	20250220	113900	319832467	1910	1910	1910	1910	1
487	20250220	113800	319830557	1909	1909	1909	1909	1000
488	20250220	113700	317921557	1909	1909	1909	1909	1
489	20250220	113600	317919648	1909	1909	1909	1909	0
490	20250220	113500	317919648	1909	1909	1909	1909	0
491	20250220	113400	317919648	1909	1909	1909	1909	0
492	20250220	113300	317919648	1909	1909	1909	1909	0
493	20250220	113200	317919648	1909	1909	1909	1909	0
494	20250220	113100	317919648	1909	1909	1909	1909	5
495	20250220	113000	317910103	1906	1906	1906	1906	100
496	20250220	112900	317719503	1907	1907	1907	1907	834
497	20250220	112800	316129065	1910	1910	1910	1910	0
498	20250220	112700	316129065	1910	1910	1910	1910	0
499	20250220	112600	316129065	1910	1910	1910	1910	0
500	20250220	112500	316129065	1910	1910	1910	1910	0
501	20250220	112400	316129065	1910	1910	1910	1910	1
502	20250220	112300	316127155	1907	1908	1908	1907	100
503	20250220	112200	315936369	1911	1911	1911	1911	0
504	20250220	112100	315936369	1911	1911	1911	1911	0
505	20250220	112000	315936369	1911	1911	1911	1911	0
506	20250220	111900	315936369	1911	1908	1911	1908	3015
507	20250220	111800	310183446	1913	1913	1913	1913	0
508	20250220	111700	310183446	1913	1913	1913	1913	0
509	20250220	111600	310183446	1913	1904	1914	1903	7453
510	20250220	111500	295984804	1904	1904	1904	1904	1000
511	20250220	111400	294080804	1904	1904	1904	1904	0
512	20250220	111300	294080804	1904	1904	1904	1904	0
513	20250220	111200	294080804	1904	1904	1904	1904	1
514	20250220	111100	294078900	1901	1903	1904	1901	1310
515	20250220	111000	291585987	1905	1905	1905	1905	0
516	20250220	110900	291585987	1905	1905	1905	1905	0
517	20250220	110800	291585987	1905	1905	1905	1905	0
518	20250220	110700	291585987	1905	1905	1905	1905	0
519	20250220	110600	291585987	1905	1904	1905	1904	88
520	20250220	110500	291418434	1901	1904	1904	1901	4645
521	20250220	110400	282585613	1905	1905	1905	1905	0
522	20250220	110300	282585613	1905	1905	1905	1905	1198
523	20250220	110200	280303423	1906	1906	1906	1906	2
524	20250220	110100	280299611	1906	1906	1906	1906	0
525	20250220	110000	280299611	1906	1906	1906	1906	21
526	20250220	105900	280259585	1905	1906	1906	1905	52
527	20250220	105800	280160523	1906	1905	1906	1905	52
528	20250220	105700	280061462	1905	1905	1905	1905	100
529	20250220	105600	279870962	1906	1906	1906	1906	10
530	20250220	105500	279851902	1907	1907	1907	1907	1
531	20250220	105400	279849995	1907	1907	1907	1907	1
532	20250220	105300	279848088	1905	1905	1905	1905	75
533	20250220	105200	279705213	1908	1908	1908	1908	0
534	20250220	105100	279705213	1908	1908	1908	1908	0
535	20250220	105000	279705213	1908	1904	1908	1904	502
536	20250220	104900	278749397	1908	1908	1908	1908	1
537	20250220	104800	278747489	1908	1908	1908	1908	29
538	20250220	104700	278692157	1908	1908	1908	1908	50
539	20250220	104600	278596757	1908	1908	1908	1908	0
540	20250220	104500	278596757	1908	1908	1908	1908	1
541	20250220	104400	278594849	1907	1907	1907	1907	0
542	20250220	104300	278594849	1907	1907	1907	1907	470
543	20250220	104200	277698559	1907	1907	1907	1907	1
544	20250220	104100	277696652	1903	1906	1907	1903	60
545	20250220	104000	277582306	1906	1902	1906	1902	12
546	20250220	103900	277559474	1902	1902	1902	1902	0
547	20250220	103800	277559474	1902	1903	1903	1902	850
548	20250220	103700	275942773	1903	1903	1903	1903	0
549	20250220	103600	275942773	1903	1907	1907	1903	815
550	20250220	103500	274388968	1903	1903	1903	1903	500
551	20250220	103400	273437468	1907	1907	1907	1907	0
552	20250220	103300	273437468	1907	1901	1907	1901	319
553	20250220	103200	272830158	1901	1904	1904	1901	339
554	20250220	103100	272185257	1904	1904	1904	1903	111
555	20250220	103000	271973923	1904	1904	1904	1904	15
556	20250220	102900	271945363	1904	1904	1904	1904	0
557	20250220	102800	271945363	1904	1903	1904	1903	24
558	20250220	102700	271899672	1904	1904	1904	1904	2
559	20250220	102600	271895864	1904	1904	1904	1904	0
560	20250220	102500	271895864	1904	1904	1904	1904	10
561	20250220	102400	271876824	1904	1904	1904	1904	5
562	20250220	102300	271867304	1904	1904	1904	1904	10
563	20250220	102200	271848264	1904	1904	1904	1904	0
564	20250220	102100	271848264	1904	1903	1904	1903	1312
565	20250220	102000	269351524	1903	1902	1903	1902	3961
566	20250220	101900	261813885	1902	1902	1902	1902	1
567	20250220	101800	261811983	1902	1902	1902	1902	0
568	20250220	101700	261811983	1902	1902	1902	1902	0
569	20250220	101600	261811983	1902	1902	1902	1902	0
570	20250220	101500	261811983	1902	1900	1902	1900	20
571	20250220	101400	261773981	1900	1900	1902	1900	302
572	20250220	101300	261200124	1903	1900	1903	1900	1000
573	20250220	101200	259299847	1900	1899	1900	1899	2262
574	20250220	101100	255002051	1900	1897	1900	1896	4397
575	20250220	101000	246656369	1897	1895	1897	1895	2508
576	20250220	100900	241903693	1898	1895	1898	1895	4195
577	20250220	100800	233951465	1896	1896	1896	1895	6001
578	20250220	100700	222574569	1896	1896	1896	1896	537
579	20250220	100600	221556417	1896	1896	1897	1895	1432
580	20250220	100500	218841886	1897	1898	1898	1897	4247
581	20250220	100400	210785314	1898	1899	1899	1898	257
582	20250220	100300	210297525	1899	1900	1900	1899	105
583	20250220	100200	210098120	1900	1900	1900	1900	0
584	20250220	100100	210098120	1900	1900	1900	1899	1625
585	20250220	100000	207010624	1900	1900	1900	1900	1
586	20250220	095900	207008724	1899	1899	1900	1899	1243
587	20250220	095800	204648266	1900	1901	1901	1900	2685
588	20250220	095700	199546223	1901	1903	1903	1901	710
589	20250220	095600	198196463	1904	1904	1904	1904	0
590	20250220	095500	198196463	1904	1904	1904	1904	7
591	20250220	095400	198183135	1904	1904	1904	1904	2
592	20250220	095300	198179327	1904	1906	1906	1904	8
593	20250220	095200	198164093	1903	1903	1903	1903	0
594	20250220	095100	198164093	1903	1906	1906	1903	502
595	20250220	095000	197208616	1908	1905	1908	1904	1072
596	20250220	094900	195167302	1908	1908	1908	1908	0
597	20250220	094800	195167302	1908	1903	1908	1899	14864
598	20250220	094700	166917122	1903	1907	1907	1903	1950
599	20250220	094600	163202504	1908	1907	1908	1907	1113
600	20250220	094500	161080000	1908	1910	1910	1908	391
601	20250220	094400	160333793	1910	1916	1916	1910	3153
602	20250220	094300	154308697	1916	1916	1916	1916	0
603	20250220	094200	154308697	1916	1911	1916	1911	21
604	20250220	094100	154268561	1916	1912	1916	1912	1191
605	20250220	094000	151991365	1917	1917	1917	1917	0
606	20250220	093900	151991365	1917	1917	1917	1917	0
607	20250220	093800	151991365	1917	1917	1917	1917	0
608	20250220	093700	151991365	1917	1914	1917	1913	2874
609	20250220	093600	146491309	1918	1918	1918	1918	0
610	20250220	093500	146491309	1918	1912	1918	1912	23
611	20250220	093400	146447327	1918	1918	1919	1918	163
612	20250220	093300	146134689	1918	1918	1918	1918	52
613	20250220	093200	146034953	1918	1918	1918	1918	0
614	20250220	093100	146034953	1918	1911	1918	1911	2
615	20250220	093000	146031124	1919	1919	1919	1919	5
616	20250220	092900	146021529	1919	1918	1920	1915	1706
617	20250220	092800	142754068	1918	1914	1918	1914	5213
618	20250220	092700	132771086	1911	1911	1911	1911	676
619	20250220	092600	131479250	1915	1915	1915	1910	7854
620	20250220	092500	116465589	1918	1918	1918	1918	1
621	20250220	092400	116463671	1915	1917	1917	1915	486
622	20250220	092300	115532569	1918	1920	1920	1918	827
623	20250220	092200	113946263	1920	1920	1920	1920	1070
624	20250220	092100	111891863	1922	1922	1922	1922	11
625	20250220	092000	111870721	1921	1921	1921	1921	100
626	20250220	091900	111678621	1921	1922	1922	1921	601
627	20250220	091800	110523600	1922	1922	1922	1922	42
628	20250220	091700	110442876	1922	1922	1922	1922	14
629	20250220	091600	110415968	1924	1923	1925	1923	1013
630	20250220	091500	108467954	1926	1924	1928	1923	2103
631	20250220	091400	104421972	1924	1915	1928	1915	18562
632	20250220	091300	68779995	1915	1916	1916	1914	15
633	20250220	091200	68751278	1914	1916	1916	1914	3
634	20250220	091100	68745533	1917	1917	1917	1917	0
635	20250220	091000	68745533	1917	1916	1917	1915	4
636	20250220	090900	68737868	1911	1907	1911	1905	6293
637	20250220	090800	56734926	1907	1903	1910	1903	561
638	20250220	090700	55667332	1903	1903	1904	1901	5924
639	20250220	090600	44394516	1903	1911	1911	1895	8075
640	20250220	090500	29085303	1905	1914	1914	1900	621
641	20250220	090400	27903107	1914	1916	1916	1914	114
642	20250220	090300	27684895	1917	1905	1917	1895	8306
643	20250220	090200	11907341	1918	1908	1919	1901	4041
644	20250220	090100	4194623	1919	1919	1919	1918	46
645	20250220	090000	4106372	1910	1920	1920	1910	2145