KissMeData/131400/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	202500	964592852	1905	1905	1905	1905	17922
3	20250214	202400	964592852	1905	1905	1905	1905	0
4	20250214	202300	964592852	1905	1905	1905	1905	0
5	20250214	202200	964592852	1905	1905	1905	1905	0
6	20250214	202100	964592852	1905	1905	1905	1905	0
7	20250214	202000	964592852	1905	1905	1905	1905	0
8	20250214	201900	964592852	1905	1905	1905	1905	0
9	20250214	201800	964592852	1905	1905	1905	1905	0
10	20250214	201700	964592852	1905	1905	1905	1905	0
11	20250214	201600	964592852	1905	1905	1905	1905	0
12	20250214	201500	964592852	1905	1905	1905	1905	0
13	20250214	201400	964592852	1905	1905	1905	1905	0
14	20250214	201300	964592852	1905	1905	1905	1905	0
15	20250214	201200	964592852	1905	1905	1905	1905	0
16	20250214	201100	964592852	1905	1905	1905	1905	0
17	20250214	201000	964592852	1905	1905	1905	1905	0
18	20250214	200900	964592852	1905	1905	1905	1905	0
19	20250214	200800	964592852	1905	1905	1905	1905	0
20	20250214	200700	964592852	1905	1905	1905	1905	0
21	20250214	200600	964592852	1905	1905	1905	1905	0
22	20250214	200500	964592852	1905	1905	1905	1905	0
23	20250214	200400	964592852	1905	1905	1905	1905	0
24	20250214	200300	964592852	1905	1905	1905	1905	0
25	20250214	200200	964592852	1905	1905	1905	1905	0
26	20250214	200100	964592852	1905	1905	1905	1905	0
27	20250214	200000	964592852	1905	1905	1905	1905	0
28	20250214	195900	964592852	1905	1905	1905	1905	0
29	20250214	195800	964592852	1905	1905	1905	1905	0
30	20250214	195700	964592852	1905	1905	1905	1905	0
31	20250214	195600	964592852	1905	1905	1905	1905	0
32	20250214	195500	964592852	1905	1905	1905	1905	17922
33	20250214	195400	964592852	1905	1905	1905	1905	0
34	20250214	195300	964592852	1905	1905	1905	1905	0
35	20250214	195200	964592852	1905	1905	1905	1905	0
36	20250214	195100	964592852	1905	1905	1905	1905	0
37	20250214	195000	964592852	1905	1905	1905	1905	0
38	20250214	194900	964592852	1905	1905	1905	1905	0
39	20250214	194800	964592852	1905	1905	1905	1905	0
40	20250214	194700	964592852	1905	1905	1905	1905	0
41	20250214	194600	964592852	1905	1905	1905	1905	0
42	20250214	194500	964592852	1905	1905	1905	1905	0
43	20250214	194400	964592852	1905	1905	1905	1905	0
44	20250214	194300	964592852	1905	1905	1905	1905	0
45	20250214	194200	964592852	1905	1905	1905	1905	0
46	20250214	194100	964592852	1905	1905	1905	1905	0
47	20250214	194000	964592852	1905	1905	1905	1905	0
48	20250214	193900	964592852	1905	1905	1905	1905	0
49	20250214	193800	964592852	1905	1905	1905	1905	0
50	20250214	193700	964592852	1905	1905	1905	1905	0
51	20250214	193600	964592852	1905	1905	1905	1905	0
52	20250214	193500	964592852	1905	1905	1905	1905	0
53	20250214	193400	964592852	1905	1905	1905	1905	0
54	20250214	193300	964592852	1905	1905	1905	1905	0
55	20250214	193200	964592852	1905	1905	1905	1905	0
56	20250214	193100	964592852	1905	1905	1905	1905	0
57	20250214	193000	964592852	1905	1905	1905	1905	0
58	20250214	192900	964592852	1905	1905	1905	1905	0
59	20250214	192800	964592852	1905	1905	1905	1905	0
60	20250214	192700	964592852	1905	1905	1905	1905	0
61	20250214	192600	964592852	1905	1905	1905	1905	0
62	20250214	192500	964592852	1905	1905	1905	1905	17922
63	20250214	192400	964592852	1905	1905	1905	1905	0
64	20250214	192300	964592852	1905	1905	1905	1905	0
65	20250214	192200	964592852	1905	1905	1905	1905	0
66	20250214	192100	964592852	1905	1905	1905	1905	0
67	20250214	192000	964592852	1905	1905	1905	1905	0
68	20250214	191900	964592852	1905	1905	1905	1905	0
69	20250214	191800	964592852	1905	1905	1905	1905	0
70	20250214	191700	964592852	1905	1905	1905	1905	0
71	20250214	191600	964592852	1905	1905	1905	1905	0
72	20250214	191500	964592852	1905	1905	1905	1905	0
73	20250214	191400	964592852	1905	1905	1905	1905	0
74	20250214	191300	964592852	1905	1905	1905	1905	0
75	20250214	191200	964592852	1905	1905	1905	1905	0
76	20250214	191100	964592852	1905	1905	1905	1905	0
77	20250214	191000	964592852	1905	1905	1905	1905	0
78	20250214	190900	964592852	1905	1905	1905	1905	0
79	20250214	190800	964592852	1905	1905	1905	1905	0
80	20250214	190700	964592852	1905	1905	1905	1905	0
81	20250214	190600	964592852	1905	1905	1905	1905	0
82	20250214	190500	964592852	1905	1905	1905	1905	0
83	20250214	190400	964592852	1905	1905	1905	1905	0
84	20250214	190300	964592852	1905	1905	1905	1905	0
85	20250214	190200	964592852	1905	1905	1905	1905	0
86	20250214	190100	964592852	1905	1905	1905	1905	0
87	20250214	190000	964592852	1905	1905	1905	1905	0
88	20250214	185900	964592852	1905	1905	1905	1905	0
89	20250214	185800	964592852	1905	1905	1905	1905	0
90	20250214	185700	964592852	1905	1905	1905	1905	0
91	20250214	185600	964592852	1905	1905	1905	1905	0
92	20250214	185500	964592852	1905	1905	1905	1905	17922
93	20250214	185400	964592852	1905	1905	1905	1905	0
94	20250214	185300	964592852	1905	1905	1905	1905	0
95	20250214	185200	964592852	1905	1905	1905	1905	0
96	20250214	185100	964592852	1905	1905	1905	1905	0
97	20250214	185000	964592852	1905	1905	1905	1905	0
98	20250214	184900	964592852	1905	1905	1905	1905	0
99	20250214	184800	964592852	1905	1905	1905	1905	0
100	20250214	184700	964592852	1905	1905	1905	1905	0
101	20250214	184600	964592852	1905	1905	1905	1905	0
102	20250214	184500	964592852	1905	1905	1905	1905	0
103	20250214	184400	964592852	1905	1905	1905	1905	0
104	20250214	184300	964592852	1905	1905	1905	1905	0
105	20250214	184200	964592852	1905	1905	1905	1905	0
106	20250214	184100	964592852	1905	1905	1905	1905	0
107	20250214	184000	964592852	1905	1905	1905	1905	0
108	20250214	183900	964592852	1905	1905	1905	1905	0
109	20250214	183800	964592852	1905	1905	1905	1905	0
110	20250214	183700	964592852	1905	1905	1905	1905	0
111	20250214	183600	964592852	1905	1905	1905	1905	0
112	20250214	183500	964592852	1905	1905	1905	1905	0
113	20250214	183400	964592852	1905	1905	1905	1905	0
114	20250214	183300	964592852	1905	1905	1905	1905	0
115	20250214	183200	964592852	1905	1905	1905	1905	0
116	20250214	183100	964592852	1905	1905	1905	1905	0
117	20250214	183000	964592852	1905	1905	1905	1905	0
118	20250214	182900	964592852	1905	1905	1905	1905	0
119	20250214	182800	964592852	1905	1905	1905	1905	0
120	20250214	182700	964592852	1905	1905	1905	1905	0
121	20250214	182600	964592852	1905	1905	1905	1905	0
122	20250214	182500	964592852	1905	1905	1905	1905	17922
123	20250214	182400	964592852	1905	1905	1905	1905	0
124	20250214	182300	964592852	1905	1905	1905	1905	0
125	20250214	182200	964592852	1905	1905	1905	1905	0
126	20250214	182100	964592852	1905	1905	1905	1905	0
127	20250214	182000	964592852	1905	1905	1905	1905	0
128	20250214	181900	964592852	1905	1905	1905	1905	0
129	20250214	181800	964592852	1905	1905	1905	1905	0
130	20250214	181700	964592852	1905	1905	1905	1905	0
131	20250214	181600	964592852	1905	1905	1905	1905	0
132	20250214	181500	964592852	1905	1905	1905	1905	0
133	20250214	181400	964592852	1905	1905	1905	1905	0
134	20250214	181300	964592852	1905	1905	1905	1905	0
135	20250214	181200	964592852	1905	1905	1905	1905	0
136	20250214	181100	964592852	1905	1905	1905	1905	0
137	20250214	181000	964592852	1905	1905	1905	1905	0
138	20250214	180900	964592852	1905	1905	1905	1905	0
139	20250214	180800	964592852	1905	1905	1905	1905	0
140	20250214	180700	964592852	1905	1905	1905	1905	0
141	20250214	180600	964592852	1905	1905	1905	1905	0
142	20250214	180500	964592852	1905	1905	1905	1905	0
143	20250214	180400	964592852	1905	1905	1905	1905	0
144	20250214	180300	964592852	1905	1905	1905	1905	0
145	20250214	180200	964592852	1905	1905	1905	1905	0
146	20250214	180100	964592852	1905	1905	1905	1905	0
147	20250214	180000	964592852	1905	1905	1905	1905	0
148	20250214	175900	964592852	1905	1905	1905	1905	0
149	20250214	175800	964592852	1905	1905	1905	1905	0
150	20250214	175700	964592852	1905	1905	1905	1905	0
151	20250214	175600	964592852	1905	1905	1905	1905	0
152	20250214	175500	964592852	1905	1905	1905	1905	17922
153	20250214	175400	964592852	1905	1905	1905	1905	0
154	20250214	175300	964592852	1905	1905	1905	1905	0
155	20250214	175200	964592852	1905	1905	1905	1905	0
156	20250214	175100	964592852	1905	1905	1905	1905	0
157	20250214	175000	964592852	1905	1905	1905	1905	0
158	20250214	174900	964592852	1905	1905	1905	1905	0
159	20250214	174800	964592852	1905	1905	1905	1905	0
160	20250214	174700	964592852	1905	1905	1905	1905	0
161	20250214	174600	964592852	1905	1905	1905	1905	0
162	20250214	174500	964592852	1905	1905	1905	1905	0
163	20250214	174400	964592852	1905	1905	1905	1905	0
164	20250214	174300	964592852	1905	1905	1905	1905	0
165	20250214	174200	964592852	1905	1905	1905	1905	0
166	20250214	174100	964592852	1905	1905	1905	1905	0
167	20250214	174000	964592852	1905	1905	1905	1905	0
168	20250214	173900	964592852	1905	1905	1905	1905	0
169	20250214	173800	964592852	1905	1905	1905	1905	0
170	20250214	173700	964592852	1905	1905	1905	1905	0
171	20250214	173600	964592852	1905	1905	1905	1905	0
172	20250214	173500	964592852	1905	1905	1905	1905	0
173	20250214	173400	964592852	1905	1905	1905	1905	0
174	20250214	173300	964592852	1905	1905	1905	1905	0
175	20250214	173200	964592852	1905	1905	1905	1905	0
176	20250214	173100	964592852	1905	1905	1905	1905	0
177	20250214	173000	964592852	1905	1905	1905	1905	0
178	20250214	172900	964592852	1905	1905	1905	1905	0
179	20250214	172800	964592852	1905	1905	1905	1905	0
180	20250214	172700	964592852	1905	1905	1905	1905	0
181	20250214	172600	964592852	1905	1905	1905	1905	0
182	20250214	172500	964592852	1905	1905	1905	1905	17922
183	20250214	172400	964592852	1905	1905	1905	1905	0
184	20250214	172300	964592852	1905	1905	1905	1905	0
185	20250214	172200	964592852	1905	1905	1905	1905	0
186	20250214	172100	964592852	1905	1905	1905	1905	0
187	20250214	172000	964592852	1905	1905	1905	1905	0
188	20250214	171900	964592852	1905	1905	1905	1905	0
189	20250214	171800	964592852	1905	1905	1905	1905	0
190	20250214	171700	964592852	1905	1905	1905	1905	0
191	20250214	171600	964592852	1905	1905	1905	1905	0
192	20250214	171500	964592852	1905	1905	1905	1905	0
193	20250214	171400	964592852	1905	1905	1905	1905	0
194	20250214	171300	964592852	1905	1905	1905	1905	0
195	20250214	171200	964592852	1905	1905	1905	1905	0
196	20250214	171100	964592852	1905	1905	1905	1905	0
197	20250214	171000	964592852	1905	1905	1905	1905	0
198	20250214	170900	964592852	1905	1905	1905	1905	0
199	20250214	170800	964592852	1905	1905	1905	1905	0
200	20250214	170700	964592852	1905	1905	1905	1905	0
201	20250214	170600	964592852	1905	1905	1905	1905	0
202	20250214	170500	964592852	1905	1905	1905	1905	0
203	20250214	170400	964592852	1905	1905	1905	1905	0
204	20250214	170300	964592852	1905	1905	1905	1905	0
205	20250214	170200	964592852	1905	1905	1905	1905	0
206	20250214	170100	964592852	1905	1905	1905	1905	0
207	20250214	170000	964592852	1905	1905	1905	1905	0
208	20250214	165900	964592852	1905	1905	1905	1905	0
209	20250214	165800	964592852	1905	1905	1905	1905	0
210	20250214	165700	964592852	1905	1905	1905	1905	0
211	20250214	165600	964592852	1905	1905	1905	1905	0
212	20250214	165500	964592852	1905	1905	1905	1905	17922
213	20250214	165400	964592852	1905	1905	1905	1905	0
214	20250214	165300	964592852	1905	1905	1905	1905	0
215	20250214	165200	964592852	1905	1905	1905	1905	0
216	20250214	165100	964592852	1905	1905	1905	1905	0
217	20250214	165000	964592852	1905	1905	1905	1905	0
218	20250214	164900	964592852	1905	1905	1905	1905	0
219	20250214	164800	964592852	1905	1905	1905	1905	0
220	20250214	164700	964592852	1905	1905	1905	1905	0
221	20250214	164600	964592852	1905	1905	1905	1905	0
222	20250214	164500	964592852	1905	1905	1905	1905	0
223	20250214	164400	964592852	1905	1905	1905	1905	0
224	20250214	164300	964592852	1905	1905	1905	1905	0
225	20250214	164200	964592852	1905	1905	1905	1905	0
226	20250214	164100	964592852	1905	1905	1905	1905	0
227	20250214	164000	964592852	1905	1905	1905	1905	0
228	20250214	163900	964592852	1905	1905	1905	1905	0
229	20250214	163800	964592852	1905	1905	1905	1905	0
230	20250214	163700	964592852	1905	1905	1905	1905	0
231	20250214	163600	964592852	1905	1905	1905	1905	0
232	20250214	163500	964592852	1905	1905	1905	1905	0
233	20250214	163400	964592852	1905	1905	1905	1905	0
234	20250214	163300	964592852	1905	1905	1905	1905	0
235	20250214	163200	964592852	1905	1905	1905	1905	0
236	20250214	163100	964592852	1905	1905	1905	1905	0
237	20250214	163000	964592852	1905	1905	1905	1905	0
238	20250214	162900	964592852	1905	1905	1905	1905	0
239	20250214	162800	964592852	1905	1905	1905	1905	0
240	20250214	162700	964592852	1905	1905	1905	1905	0
241	20250214	162600	964592852	1905	1905	1905	1905	0
242	20250214	162500	964592852	1905	1905	1905	1905	17922
243	20250214	162400	964592852	1905	1905	1905	1905	0
244	20250214	162300	964592852	1905	1905	1905	1905	0
245	20250214	162200	964592852	1905	1905	1905	1905	0
246	20250214	162100	964592852	1905	1905	1905	1905	0
247	20250214	162000	964592852	1905	1905	1905	1905	0
248	20250214	161900	964592852	1905	1905	1905	1905	0
249	20250214	161800	964592852	1905	1905	1905	1905	0
250	20250214	161700	964592852	1905	1905	1905	1905	0
251	20250214	161600	964592852	1905	1905	1905	1905	0
252	20250214	161500	964592852	1905	1905	1905	1905	0
253	20250214	161400	964592852	1905	1905	1905	1905	0
254	20250214	161300	964592852	1905	1905	1905	1905	0
255	20250214	161200	964592852	1905	1905	1905	1905	0
256	20250214	161100	964592852	1905	1905	1905	1905	0
257	20250214	161000	964592852	1905	1905	1905	1905	0
258	20250214	160900	964592852	1905	1905	1905	1905	0
259	20250214	160800	964592852	1905	1905	1905	1905	0
260	20250214	160700	964592852	1905	1905	1905	1905	0
261	20250214	160600	964592852	1905	1905	1905	1905	0
262	20250214	160500	964592852	1905	1905	1905	1905	0
263	20250214	160400	964592852	1905	1905	1905	1905	0
264	20250214	160300	964592852	1905	1905	1905	1905	0
265	20250214	160200	964592852	1905	1905	1905	1905	0
266	20250214	160100	964592852	1905	1905	1905	1905	0
267	20250214	160000	964592852	1905	1905	1905	1905	0
268	20250214	155900	964592852	1905	1905	1905	1905	0
269	20250214	155800	964592852	1905	1905	1905	1905	0
270	20250214	155700	964592852	1905	1905	1905	1905	0
271	20250214	155600	964592852	1905	1905	1905	1905	0
272	20250214	155500	964592852	1905	1905	1905	1905	17922
273	20250214	155400	964592852	1905	1905	1905	1905	0
274	20250214	155300	964592852	1905	1905	1905	1905	0
275	20250214	155200	964592852	1905	1905	1905	1905	0
276	20250214	155100	964592852	1905	1905	1905	1905	0
277	20250214	155000	964592852	1905	1905	1905	1905	0
278	20250214	154900	964592852	1905	1905	1905	1905	0
279	20250214	154800	964592852	1905	1905	1905	1905	0
280	20250214	154700	964592852	1905	1905	1905	1905	0
281	20250214	154600	964592852	1905	1905	1905	1905	0
282	20250214	154500	964592852	1905	1905	1905	1905	0
283	20250214	154400	964592852	1905	1905	1905	1905	0
284	20250214	154300	964592852	1905	1905	1905	1905	0
285	20250214	154200	964592852	1905	1905	1905	1905	0
286	20250214	154100	964592852	1905	1905	1905	1905	0
287	20250214	154000	964592852	1905	1905	1905	1905	0
288	20250214	153900	964592852	1905	1905	1905	1905	0
289	20250214	153800	964592852	1905	1905	1905	1905	0
290	20250214	153700	964592852	1905	1905	1905	1905	0
291	20250214	153600	964592852	1905	1905	1905	1905	0
292	20250214	153500	964592852	1905	1905	1905	1905	0
293	20250214	153400	964592852	1905	1905	1905	1905	0
294	20250214	153300	964592852	1905	1905	1905	1905	0
295	20250214	153200	964592852	1905	1905	1905	1905	0
296	20250214	153100	964592852	1905	1905	1905	1905	0
297	20250214	153000	964592852	1905	1905	1905	1905	17922
298	20250214	152900	930451442	1918	1918	1918	1918	0
299	20250214	152800	930451442	1918	1918	1918	1918	0
300	20250214	152700	930451442	1918	1918	1918	1918	0
301	20250214	152600	930451442	1918	1918	1918	1918	0
302	20250214	152500	930451442	1918	1918	1918	1918	0
303	20250214	152400	930451442	1918	1918	1918	1918	0
304	20250214	152300	930451442	1918	1918	1918	1918	0
305	20250214	152200	930451442	1918	1918	1918	1918	0
306	20250214	152100	930451442	1918	1918	1918	1918	0
307	20250214	152000	930451442	1918	1918	1918	1918	0
308	20250214	151900	930451442	1918	1916	1918	1915	122
309	20250214	151800	930217695	1916	1916	1916	1914	94
310	20250214	151700	930037775	1913	1914	1916	1913	1436
311	20250214	151600	927289996	1916	1916	1916	1914	13593
312	20250214	151500	901272130	1916	1916	1918	1916	756
313	20250214	151400	899823626	1918	1918	1918	1918	24
314	20250214	151300	899777594	1918	1916	1918	1916	74
315	20250214	151200	899635798	1916	1916	1916	1915	1287
316	20250214	151100	897171086	1916	1916	1916	1916	409
317	20250214	151000	896387442	1916	1916	1916	1915	227
318	20250214	150900	895952710	1916	1915	1916	1914	676
319	20250214	150800	894658273	1914	1914	1915	1914	466
320	20250214	150700	893766348	1914	1914	1914	1914	1
321	20250214	150600	893764434	1914	1914	1914	1914	1211
322	20250214	150500	891446580	1915	1915	1915	1915	611
323	20250214	150400	890276515	1915	1915	1915	1915	500
324	20250214	150300	889319015	1915	1915	1915	1915	50
325	20250214	150200	889223265	1915	1915	1915	1915	52
326	20250214	150100	889123685	1914	1914	1914	1913	1244
327	20250214	150000	886742869	1915	1915	1915	1914	522
328	20250214	145900	885743563	1916	1916	1916	1916	9
329	20250214	145800	885726319	1916	1914	1916	1914	118
330	20250214	145700	885500352	1915	1915	1915	1915	10
331	20250214	145600	885481202	1915	1915	1915	1915	61
332	20250214	145500	885364387	1914	1915	1915	1914	264
333	20250214	145400	884858953	1915	1915	1915	1914	430
334	20250214	145300	884035552	1915	1915	1915	1915	0
335	20250214	145200	884035552	1915	1915	1915	1915	111
336	20250214	145100	883822987	1915	1915	1915	1915	44
337	20250214	145000	883738727	1915	1915	1915	1915	19
338	20250214	144900	883702342	1915	1910	1915	1910	113
339	20250214	144800	883486007	1910	1912	1912	1910	5031
340	20250214	144700	873872172	1913	1918	1918	1913	12781
341	20250214	144600	849393200	1918	1918	1918	1918	45
342	20250214	144500	849306890	1918	1918	1918	1917	17
343	20250214	144400	849274285	1918	1918	1918	1918	1
344	20250214	144300	849272367	1917	1917	1917	1917	114
345	20250214	144200	849053829	1917	1917	1918	1917	1139
346	20250214	144100	846870365	1917	1918	1918	1917	602
347	20250214	144000	845716329	1918	1918	1918	1918	284
348	20250214	143900	845171617	1918	1919	1919	1915	1841
349	20250214	143800	841643970	1915	1919	1919	1915	12745
350	20250214	143700	817221542	1918	1919	1919	1918	148
351	20250214	143600	816937674	1920	1919	1920	1918	2874
352	20250214	143500	811424592	1920	1920	1920	1920	5
353	20250214	143400	811414992	1920	1919	1920	1919	12
354	20250214	143300	811391958	1920	1920	1920	1919	3802
355	20250214	143200	804093318	1920	1920	1920	1920	2358
356	20250214	143100	799565958	1920	1920	1920	1920	5
357	20250214	143000	799556358	1920	1921	1921	1919	1688
358	20250214	142900	796316292	1920	1922	1922	1920	250
359	20250214	142800	795836154	1927	1927	1927	1927	0
360	20250214	142700	795836154	1927	1927	1927	1927	0
361	20250214	142600	795836154	1927	1920	1927	1920	8
362	20250214	142500	795820752	1919	1919	1919	1919	32
363	20250214	142400	795759344	1919	1920	1920	1919	1050
364	20250214	142300	793743844	1918	1919	1919	1918	1265
365	20250214	142200	791316473	1920	1920	1920	1920	4722
366	20250214	142100	782250233	1920	1927	1927	1920	3160
367	20250214	142000	776182998	1927	1927	1927	1927	0
368	20250214	141900	776182998	1927	1927	1927	1927	20
369	20250214	141800	776144458	1927	1927	1927	1927	20
370	20250214	141700	776105918	1927	1927	1927	1920	5767
371	20250214	141600	765028907	1922	1925	1925	1922	3933
372	20250214	141500	757464090	1927	1925	1927	1925	3
373	20250214	141400	757458313	1927	1927	1927	1927	2
374	20250214	141300	757454459	1927	1926	1927	1925	2737
375	20250214	141200	752185132	1927	1927	1927	1926	13
376	20250214	141100	752160086	1927	1929	1929	1927	615
377	20250214	141000	750974866	1930	1930	1930	1930	0
378	20250214	140900	750974866	1930	1930	1930	1930	3
379	20250214	140800	750969076	1929	1929	1929	1929	1
380	20250214	140700	750967147	1929	1929	1929	1929	0
381	20250214	140600	750967147	1929	1929	1929	1929	0
382	20250214	140500	750967147	1929	1929	1929	1929	501
383	20250214	140400	750000718	1928	1928	1928	1928	0
384	20250214	140300	750000718	1928	1928	1928	1928	6
385	20250214	140200	749989150	1930	1930	1930	1927	874
386	20250214	140100	748304928	1927	1927	1927	1927	14
387	20250214	140000	748277950	1927	1927	1927	1927	1
388	20250214	135900	748276023	1927	1928	1928	1927	250
389	20250214	135800	747794271	1928	1929	1929	1928	1518
390	20250214	135700	744867049	1928	1928	1928	1928	0
391	20250214	135600	744867049	1928	1928	1928	1928	1000
392	20250214	135500	742939049	1927	1927	1927	1927	176
393	20250214	135400	742599897	1930	1927	1930	1927	56
394	20250214	135300	742491952	1927	1927	1927	1927	1
395	20250214	135200	742490025	1930	1927	1930	1927	21
396	20250214	135100	742449555	1933	1933	1933	1933	0
397	20250214	135000	742449555	1933	1933	1933	1933	1
398	20250214	134900	742447622	1928	1934	1934	1928	3112
399	20250214	134800	736444691	1934	1934	1934	1934	0
400	20250214	134700	736444691	1934	1934	1934	1934	3
401	20250214	134600	736438889	1934	1934	1934	1934	30
402	20250214	134500	736380869	1934	1934	1934	1934	0
403	20250214	134400	736380869	1934	1934	1934	1934	1
404	20250214	134300	736378935	1935	1929	1935	1929	280
405	20250214	134200	735838569	1930	1930	1930	1930	0
406	20250214	134100	735838569	1930	1933	1933	1930	274
407	20250214	134000	735309481	1935	1935	1935	1934	5
408	20250214	133900	735299809	1927	1927	1927	1927	0
409	20250214	133800	735299809	1927	1931	1931	1927	1979
410	20250214	133700	731483156	1930	1930	1930	1930	0
411	20250214	133600	731483156	1930	1937	1937	1930	12201
412	20250214	133500	707930448	1937	1937	1937	1931	124
413	20250214	133400	707690529	1937	1937	1937	1937	6
414	20250214	133300	707678907	1937	1937	1937	1937	0
415	20250214	133200	707678907	1937	1937	1937	1937	2
416	20250214	133100	707675033	1932	1937	1937	1932	3906
417	20250214	133000	700125069	1937	1936	1937	1936	31
418	20250214	132900	700065030	1937	1935	1937	1935	621
419	20250214	132800	698863393	1937	1935	1937	1935	41
420	20250214	132700	698784056	1935	1935	1935	1935	0
421	20250214	132600	698784056	1935	1935	1935	1935	0
422	20250214	132500	698784056	1935	1936	1936	1935	92
423	20250214	132400	698605954	1936	1936	1936	1936	518
424	20250214	132300	697603106	1936	1936	1936	1936	36
425	20250214	132200	697533410	1936	1936	1936	1936	94
426	20250214	132100	697351426	1939	1939	1939	1939	261
427	20250214	132000	696845347	1939	1939	1939	1939	4
428	20250214	131900	696837591	1939	1934	1939	1934	17
429	20250214	131800	696804688	1934	1939	1939	1934	3028
430	20250214	131700	690947512	1939	1938	1939	1938	51
431	20250214	131600	690848659	1937	1936	1937	1934	1425
432	20250214	131500	688092409	1936	1936	1937	1936	3
433	20250214	131400	688086600	1936	1935	1936	1935	804
434	20250214	131300	686530608	1935	1935	1935	1935	1
435	20250214	131200	686528673	1932	1936	1937	1932	2707
436	20250214	131100	681291049	1936	1936	1936	1936	3450
437	20250214	131000	674611849	1939	1948	1948	1939	1163
438	20250214	130900	672354548	1950	1949	1950	1946	3343
439	20250214	130800	665838541	1946	1953	1954	1946	4504
440	20250214	130700	657046174	1954	1941	1954	1941	15428
441	20250214	130600	626982400	1947	1943	1947	1943	5271
442	20250214	130500	616734756	1943	1945	1945	1942	3848
443	20250214	130400	609256994	1945	1936	1946	1936	17306
444	20250214	130300	575685143	1937	1936	1937	1936	1190
445	20250214	130200	573380423	1936	1936	1936	1936	512
446	20250214	130100	572389191	1938	1938	1938	1936	419
447	20250214	130000	571577293	1939	1940	1940	1936	2028
448	20250214	125900	567646300	1940	1935	1940	1935	15637
449	20250214	125800	537347830	1935	1935	1935	1935	3391
450	20250214	125700	530786245	1935	1931	1935	1931	10418
451	20250214	125600	510647990	1931	1931	1931	1931	1100
452	20250214	125500	508523890	1931	1931	1931	1931	0
453	20250214	125400	508523890	1931	1930	1931	1929	507
454	20250214	125300	507545377	1930	1931	1931	1930	9
455	20250214	125200	507528001	1931	1931	1931	1931	0
456	20250214	125100	507528001	1931	1931	1931	1931	101
457	20250214	125000	507332970	1931	1931	1931	1931	181
458	20250214	124900	506983459	1930	1929	1930	1929	451
459	20250214	124800	506113129	1928	1922	1928	1921	4460
460	20250214	124700	497534111	1922	1927	1927	1922	1000
461	20250214	124600	495610930	1928	1928	1928	1928	0
462	20250214	124500	495610930	1928	1928	1928	1928	113
463	20250214	124400	495393066	1927	1927	1927	1927	0
464	20250214	124300	495393066	1927	1927	1927	1927	50
465	20250214	124200	495296716	1924	1925	1925	1924	1435
466	20250214	124100	492535603	1927	1925	1927	1925	1637
467	20250214	124000	489384278	1925	1925	1925	1925	21
468	20250214	123900	489343853	1927	1927	1927	1927	96
469	20250214	123800	489158861	1927	1928	1928	1924	1516
470	20250214	123700	486240364	1928	1928	1928	1928	166
471	20250214	123600	485920316	1929	1929	1929	1929	58
472	20250214	123500	485808434	1929	1929	1929	1929	822
473	20250214	123400	484222796	1928	1930	1930	1928	345
474	20250214	123300	483557137	1930	1930	1930	1930	1027
475	20250214	123200	481575027	1930	1930	1930	1930	2200
476	20250214	123100	477329027	1930	1930	1930	1930	10
477	20250214	123000	477309727	1930	1930	1930	1930	13
478	20250214	122900	477284637	1930	1928	1930	1928	106
479	20250214	122800	477080063	1930	1930	1930	1930	0
480	20250214	122700	477080063	1930	1930	1930	1930	951
481	20250214	122600	475244633	1928	1929	1929	1928	525
482	20250214	122500	474231911	1931	1931	1931	1931	0
483	20250214	122400	474231911	1931	1931	1931	1931	0
484	20250214	122300	474231911	1931	1931	1931	1931	2
485	20250214	122200	474228049	1931	1931	1931	1931	500
486	20250214	122100	473262549	1929	1929	1929	1929	30
487	20250214	122000	473204679	1929	1929	1929	1929	162
488	20250214	121900	472892181	1931	1931	1931	1931	0
489	20250214	121800	472892181	1931	1931	1931	1931	0
490	20250214	121700	472892181	1931	1931	1931	1931	110
491	20250214	121600	472679771	1931	1931	1931	1931	1
492	20250214	121500	472677840	1930	1930	1930	1930	959
493	20250214	121400	470826970	1931	1930	1931	1930	61
494	20250214	121300	470709239	1931	1931	1931	1931	0
495	20250214	121200	470709239	1931	1931	1931	1931	2
496	20250214	121100	470705377	1930	1930	1930	1930	33
497	20250214	121000	470641687	1930	1931	1931	1930	723
498	20250214	120900	469246178	1931	1931	1931	1931	1
499	20250214	120800	469244247	1930	1930	1930	1930	50
500	20250214	120700	469147747	1930	1931	1931	1930	301
501	20250214	120600	468566816	1930	1930	1930	1930	756
502	20250214	120500	467107736	1930	1930	1930	1930	0
503	20250214	120400	467107736	1930	1930	1930	1930	18
504	20250214	120300	467072996	1930	1930	1930	1930	1450
505	20250214	120200	464274496	1930	1930	1930	1930	2
506	20250214	120100	464270636	1930	1930	1930	1930	100
507	20250214	120000	464077636	1930	1929	1930	1929	115
508	20250214	115900	463855800	1930	1930	1930	1930	0
509	20250214	115800	463855800	1930	1930	1930	1929	302
510	20250214	115700	463273240	1929	1929	1929	1929	51
511	20250214	115600	463174861	1930	1930	1930	1930	1550
512	20250214	115500	460183361	1930	1930	1930	1930	1
513	20250214	115400	460181431	1930	1930	1930	1930	1
514	20250214	115300	460179501	1929	1930	1930	1929	54
515	20250214	115200	460075326	1930	1930	1930	1930	369
516	20250214	115100	459363156	1929	1929	1929	1929	0
517	20250214	115000	459363156	1929	1929	1929	1929	23
518	20250214	114900	459318789	1930	1930	1930	1930	10
519	20250214	114800	459299489	1930	1930	1930	1930	1000
520	20250214	114700	457369489	1931	1931	1931	1931	27
521	20250214	114600	457317352	1931	1931	1931	1931	0
522	20250214	114500	457317352	1931	1932	1932	1931	569
523	20250214	114400	456218563	1934	1932	1934	1932	1543
524	20250214	114300	453235641	1932	1932	1932	1932	500
525	20250214	114200	452269641	1932	1931	1932	1931	700
526	20250214	114100	450917541	1931	1931	1931	1931	0
527	20250214	114000	450917541	1931	1931	1931	1931	0
528	20250214	113900	450917541	1931	1933	1933	1931	370
529	20250214	113800	450202333	1933	1933	1934	1933	76
530	20250214	113700	450055422	1934	1935	1935	1933	340
531	20250214	113600	449398187	1936	1932	1937	1932	11763
532	20250214	113500	426642313	1932	1932	1932	1932	60
533	20250214	113400	426526393	1932	1930	1932	1930	2028
534	20250214	113300	422611421	1930	1930	1930	1930	0
535	20250214	113200	422611421	1930	1927	1930	1927	440
536	20250214	113100	421763538	1928	1928	1928	1928	134
537	20250214	113000	421505186	1928	1919	1928	1919	3
538	20250214	112900	421499411	1927	1927	1927	1927	1506
539	20250214	112800	418597349	1927	1927	1927	1927	0
540	20250214	112700	418597349	1927	1927	1927	1927	0
541	20250214	112600	418597349	1927	1927	1927	1927	0
542	20250214	112500	418597349	1927	1927	1927	1927	0
543	20250214	112400	418597349	1927	1927	1927	1927	786
544	20250214	112300	417082727	1927	1927	1927	1927	1
545	20250214	112200	417080800	1925	1924	1925	1924	6271
546	20250214	112100	405009142	1924	1924	1924	1924	0
547	20250214	112000	405009142	1924	1925	1925	1924	23
548	20250214	111900	404964887	1925	1925	1925	1925	0
549	20250214	111800	404964887	1925	1925	1925	1925	1
550	20250214	111700	404962962	1919	1919	1919	1919	1
551	20250214	111600	404961043	1925	1926	1926	1925	2
552	20250214	111500	404957192	1917	1917	1917	1917	2924
553	20250214	111400	399351884	1927	1927	1927	1927	1
554	20250214	111300	399349957	1926	1926	1926	1926	0
555	20250214	111200	399349957	1926	1926	1926	1926	3123
556	20250214	111100	393335059	1920	1925	1925	1920	7200
557	20250214	111000	379507347	1926	1926	1926	1926	0
558	20250214	110900	379507347	1926	1926	1926	1926	0
559	20250214	110800	379507347	1926	1926	1926	1926	10
560	20250214	110700	379488087	1926	1926	1926	1926	1
561	20250214	110600	379486161	1926	1926	1926	1926	300
562	20250214	110500	378908361	1926	1926	1926	1926	376
563	20250214	110400	378184185	1926	1926	1926	1926	0
564	20250214	110300	378184185	1926	1926	1926	1926	519
565	20250214	110200	377184591	1920	1925	1925	1920	230
566	20250214	110100	376742359	1925	1925	1925	1925	0
567	20250214	110000	376742359	1925	1925	1925	1925	922
568	20250214	105900	374967509	1920	1920	1920	1920	2
569	20250214	105800	374963669	1920	1920	1920	1920	25
570	20250214	105700	374915669	1925	1925	1925	1925	52
571	20250214	105600	374815569	1925	1924	1925	1924	1000
572	20250214	105500	372890593	1925	1925	1925	1925	1
573	20250214	105400	372888668	1915	1916	1916	1915	1668
574	20250214	105300	369694314	1926	1926	1926	1926	363
575	20250214	105200	368995176	1916	1921	1921	1916	5000
576	20250214	105100	359404418	1927	1920	1927	1920	1755
577	20250214	105000	356034811	1920	1920	1920	1920	3
578	20250214	104900	356029051	1915	1920	1920	1915	1013
579	20250214	104800	354089091	1916	1917	1917	1916	2361
580	20250214	104700	349565385	1917	1916	1917	1916	1100
581	20250214	104600	347457685	1916	1919	1919	1916	5716
582	20250214	104500	336495447	1919	1919	1919	1919	0
583	20250214	104400	336495447	1919	1919	1919	1919	10
584	20250214	104300	336476257	1917	1917	1917	1916	3305
585	20250214	104200	330142827	1917	1917	1917	1917	545
586	20250214	104100	329098062	1917	1917	1917	1917	1266
587	20250214	104000	326671140	1918	1918	1918	1918	3139
588	20250214	103900	320650538	1919	1919	1919	1918	2263
589	20250214	103800	316307961	1919	1919	1919	1918	2388
590	20250214	103700	311727452	1926	1928	1928	1918	1625
591	20250214	103600	308608581	1929	1921	1929	1919	2501
592	20250214	103500	303806269	1921	1925	1925	1921	3775
593	20250214	103400	296550690	1931	1931	1931	1931	50
594	20250214	103300	296454140	1931	1931	1931	1931	11
595	20250214	103200	296432899	1931	1931	1931	1931	40
596	20250214	103100	296355659	1931	1924	1931	1924	905
597	20250214	103000	294613550	1931	1931	1931	1924	88
598	20250214	102900	294443972	1931	1931	1931	1923	1506
599	20250214	102800	291546179	1931	1931	1931	1931	167
600	20250214	102700	291223702	1924	1932	1932	1924	861
601	20250214	102600	289566018	1932	1930	1932	1929	153
602	20250214	102500	289270836	1932	1931	1932	1931	1742
603	20250214	102400	285905293	1933	1932	1933	1932	51
604	20250214	102300	285806760	1933	1932	1933	1932	1597
605	20250214	102200	282721354	1931	1930	1931	1930	1467
606	20250214	102100	279889017	1930	1930	1930	1929	117
607	20250214	102000	279663217	1924	1924	1924	1924	0
608	20250214	101900	279663217	1924	1931	1931	1924	2592
609	20250214	101800	274673565	1931	1930	1931	1930	105
610	20250214	101700	274470901	1930	1930	1930	1929	64
611	20250214	101600	274347384	1929	1929	1930	1929	54
612	20250214	101500	274243169	1930	1929	1930	1929	507
613	20250214	101400	273265093	1930	1930	1930	1929	19
614	20250214	101300	273228432	1932	1929	1932	1929	502
615	20250214	101200	272260059	1929	1929	1929	1929	50
616	20250214	101100	272163609	1929	1929	1929	1929	51
617	20250214	101000	272065230	1929	1930	1933	1929	1909
618	20250214	100900	268382260	1933	1930	1933	1930	2
619	20250214	100800	268378397	1933	1933	1933	1933	70
620	20250214	100700	268243087	1931	1931	1931	1929	1329
621	20250214	100600	265678708	1931	1933	1933	1931	20
622	20250214	100500	265640050	1933	1929	1933	1929	1020
623	20250214	100400	263672390	1933	1934	1934	1930	429
624	20250214	100300	262844407	1934	1931	1934	1930	587
625	20250214	100200	261710976	1931	1934	1935	1931	2353
626	20250214	100100	257157941	1931	1926	1931	1926	6176
627	20250214	100000	245235873	1926	1926	1926	1926	0
628	20250214	095900	245235873	1926	1926	1926	1926	404
629	20250214	095800	244457769	1926	1926	1926	1923	1148
630	20250214	095700	242248577	1928	1928	1928	1928	0
631	20250214	095600	242248577	1928	1923	1928	1923	3902
632	20250214	095500	234735793	1923	1922	1923	1922	261
633	20250214	095400	234233956	1922	1922	1922	1922	50
634	20250214	095300	234137856	1922	1922	1922	1918	288
635	20250214	095200	233584836	1923	1918	1923	1918	507
636	20250214	095100	232612405	1918	1922	1922	1918	1134
637	20250214	095000	230436421	1923	1920	1923	1918	1665
638	20250214	094900	227241291	1926	1926	1926	1926	0
639	20250214	094800	227241291	1926	1927	1927	1926	50
640	20250214	094700	227144943	1927	1927	1927	1927	5
641	20250214	094600	227135308	1928	1928	1928	1920	738
642	20250214	094500	225714983	1928	1922	1929	1921	406
643	20250214	094400	224934658	1922	1921	1931	1921	3430
644	20250214	094300	218328667	1921	1923	1923	1921	828
645	20250214	094200	216737130	1923	1923	1923	1923	2
646	20250214	094100	216733284	1922	1922	1922	1922	1083
647	20250214	094000	214651758	1923	1921	1923	1921	710
648	20250214	093900	213286513	1921	1920	1921	1920	2112
649	20250214	093800	209230020	1920	1920	1921	1920	5371
650	20250214	093700	198917692	1921	1921	1921	1920	3479
651	20250214	093600	192234651	1921	1921	1921	1921	0
652	20250214	093500	192234651	1921	1921	1921	1921	182
653	20250214	093400	191885029	1921	1921	1924	1920	3096
654	20250214	093300	185938284	1921	1922	1925	1921	2053
655	20250214	093200	181993317	1922	1922	1922	1922	915
656	20250214	093100	180234687	1925	1924	1925	1921	1213
657	20250214	093000	177902919	1925	1927	1927	1925	2104
658	20250214	092900	173850747	1927	1928	1928	1927	377
659	20250214	092800	173124157	1928	1930	1930	1928	6146
660	20250214	092700	161268720	1931	1931	1931	1929	8832
661	20250214	092600	144231743	1929	1931	1934	1929	7060
662	20250214	092500	130603333	1931	1934	1934	1931	140
663	20250214	092400	130332942	1934	1934	1934	1931	290
664	20250214	092300	129772935	1934	1934	1934	1929	111
665	20250214	092200	129558761	1934	1930	1934	1930	1315
666	20250214	092100	127018109	1930	1931	1932	1930	2576
667	20250214	092000	122043552	1932	1931	1932	1930	801
668	20250214	091900	120496983	1931	1930	1932	1929	2762
669	20250214	091800	115168775	1932	1932	1932	1929	524
670	20250214	091700	114157907	1932	1934	1934	1929	4272
671	20250214	091600	105912596	1935	1934	1935	1929	8144
672	20250214	091500	90186523	1937	1939	1939	1935	334
673	20250214	091400	89539693	1939	1940	1941	1937	3417
674	20250214	091300	82911538	1937	1932	1940	1932	2414
675	20250214	091200	78233322	1936	1936	1937	1935	939
676	20250214	091100	76415960	1935	1932	1937	1932	4394
677	20250214	091000	67920950	1932	1932	1933	1925	1006
678	20250214	090900	65984357	1925	1935	1935	1923	479
679	20250214	090800	65062317	1935	1935	1937	1924	3877
680	20250214	090700	57589558	1935	1922	1935	1922	3879
681	20250214	090600	50115171	1928	1929	1929	1922	696
682	20250214	090500	48775817	1929	1929	1929	1921	626
683	20250214	090400	47572829	1930	1922	1930	1920	3638
684	20250214	090300	40585555	1922	1932	1935	1922	217
685	20250214	090200	40166902	1920	1931	1932	1920	7144
686	20250214	090100	26390653	1927	1941	1942	1927	10111
687	20250214	090000	6870509	1942	1938	1942	1932	3544