KissMeData/058820/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	194200	355558778	1923	1923	1923	1923	3672
3	20250224	194100	355558778	1923	1923	1923	1923	0
4	20250224	194000	355558778	1923	1923	1923	1923	0
5	20250224	193900	355558778	1923	1923	1923	1923	0
6	20250224	193800	355558778	1923	1923	1923	1923	0
7	20250224	193700	355558778	1923	1923	1923	1923	0
8	20250224	193600	355558778	1923	1923	1923	1923	0
9	20250224	193500	355558778	1923	1923	1923	1923	0
10	20250224	193400	355558778	1923	1923	1923	1923	0
11	20250224	193300	355558778	1923	1923	1923	1923	0
12	20250224	193200	355558778	1923	1923	1923	1923	0
13	20250224	193100	355558778	1923	1923	1923	1923	0
14	20250224	193000	355558778	1923	1923	1923	1923	0
15	20250224	192900	355558778	1923	1923	1923	1923	0
16	20250224	192800	355558778	1923	1923	1923	1923	0
17	20250224	192700	355558778	1923	1923	1923	1923	0
18	20250224	192600	355558778	1923	1923	1923	1923	0
19	20250224	192500	355558778	1923	1923	1923	1923	0
20	20250224	192400	355558778	1923	1923	1923	1923	0
21	20250224	192300	355558778	1923	1923	1923	1923	0
22	20250224	192200	355558778	1923	1923	1923	1923	0
23	20250224	192100	355558778	1923	1923	1923	1923	0
24	20250224	192000	355558778	1923	1923	1923	1923	0
25	20250224	191900	355558778	1923	1923	1923	1923	0
26	20250224	191800	355558778	1923	1923	1923	1923	0
27	20250224	191700	355558778	1923	1923	1923	1923	0
28	20250224	191600	355558778	1923	1923	1923	1923	0
29	20250224	191500	355558778	1923	1923	1923	1923	0
30	20250224	191400	355558778	1923	1923	1923	1923	0
31	20250224	191300	355558778	1923	1923	1923	1923	0
32	20250224	191200	355558778	1923	1923	1923	1923	3672
33	20250224	191100	355558778	1923	1923	1923	1923	0
34	20250224	191000	355558778	1923	1923	1923	1923	0
35	20250224	190900	355558778	1923	1923	1923	1923	0
36	20250224	190800	355558778	1923	1923	1923	1923	0
37	20250224	190700	355558778	1923	1923	1923	1923	0
38	20250224	190600	355558778	1923	1923	1923	1923	0
39	20250224	190500	355558778	1923	1923	1923	1923	0
40	20250224	190400	355558778	1923	1923	1923	1923	0
41	20250224	190300	355558778	1923	1923	1923	1923	0
42	20250224	190200	355558778	1923	1923	1923	1923	0
43	20250224	190100	355558778	1923	1923	1923	1923	0
44	20250224	190000	355558778	1923	1923	1923	1923	0
45	20250224	185900	355558778	1923	1923	1923	1923	0
46	20250224	185800	355558778	1923	1923	1923	1923	0
47	20250224	185700	355558778	1923	1923	1923	1923	0
48	20250224	185600	355558778	1923	1923	1923	1923	0
49	20250224	185500	355558778	1923	1923	1923	1923	0
50	20250224	185400	355558778	1923	1923	1923	1923	0
51	20250224	185300	355558778	1923	1923	1923	1923	0
52	20250224	185200	355558778	1923	1923	1923	1923	0
53	20250224	185100	355558778	1923	1923	1923	1923	0
54	20250224	185000	355558778	1923	1923	1923	1923	0
55	20250224	184900	355558778	1923	1923	1923	1923	0
56	20250224	184800	355558778	1923	1923	1923	1923	0
57	20250224	184700	355558778	1923	1923	1923	1923	0
58	20250224	184600	355558778	1923	1923	1923	1923	0
59	20250224	184500	355558778	1923	1923	1923	1923	0
60	20250224	184400	355558778	1923	1923	1923	1923	0
61	20250224	184300	355558778	1923	1923	1923	1923	0
62	20250224	184200	355558778	1923	1923	1923	1923	3672
63	20250224	184100	355558778	1923	1923	1923	1923	0
64	20250224	184000	355558778	1923	1923	1923	1923	0
65	20250224	183900	355558778	1923	1923	1923	1923	0
66	20250224	183800	355558778	1923	1923	1923	1923	0
67	20250224	183700	355558778	1923	1923	1923	1923	0
68	20250224	183600	355558778	1923	1923	1923	1923	0
69	20250224	183500	355558778	1923	1923	1923	1923	0
70	20250224	183400	355558778	1923	1923	1923	1923	0
71	20250224	183300	355558778	1923	1923	1923	1923	0
72	20250224	183200	355558778	1923	1923	1923	1923	0
73	20250224	183100	355558778	1923	1923	1923	1923	0
74	20250224	183000	355558778	1923	1923	1923	1923	0
75	20250224	182900	355558778	1923	1923	1923	1923	0
76	20250224	182800	355558778	1923	1923	1923	1923	0
77	20250224	182700	355558778	1923	1923	1923	1923	0
78	20250224	182600	355558778	1923	1923	1923	1923	0
79	20250224	182500	355558778	1923	1923	1923	1923	0
80	20250224	182400	355558778	1923	1923	1923	1923	0
81	20250224	182300	355558778	1923	1923	1923	1923	0
82	20250224	182200	355558778	1923	1923	1923	1923	0
83	20250224	182100	355558778	1923	1923	1923	1923	0
84	20250224	182000	355558778	1923	1923	1923	1923	0
85	20250224	181900	355558778	1923	1923	1923	1923	0
86	20250224	181800	355558778	1923	1923	1923	1923	0
87	20250224	181700	355558778	1923	1923	1923	1923	0
88	20250224	181600	355558778	1923	1923	1923	1923	0
89	20250224	181500	355558778	1923	1923	1923	1923	0
90	20250224	181400	355558778	1923	1923	1923	1923	0
91	20250224	181300	355558778	1923	1923	1923	1923	0
92	20250224	181200	355558778	1923	1923	1923	1923	3672
93	20250224	181100	355558778	1923	1923	1923	1923	0
94	20250224	181000	355558778	1923	1923	1923	1923	0
95	20250224	180900	355558778	1923	1923	1923	1923	0
96	20250224	180800	355558778	1923	1923	1923	1923	0
97	20250224	180700	355558778	1923	1923	1923	1923	0
98	20250224	180600	355558778	1923	1923	1923	1923	0
99	20250224	180500	355558778	1923	1923	1923	1923	0
100	20250224	180400	355558778	1923	1923	1923	1923	0
101	20250224	180300	355558778	1923	1923	1923	1923	0
102	20250224	180200	355558778	1923	1923	1923	1923	0
103	20250224	180100	355558778	1923	1923	1923	1923	0
104	20250224	180000	355558778	1923	1923	1923	1923	0
105	20250224	175900	355558778	1923	1923	1923	1923	0
106	20250224	175800	355558778	1923	1923	1923	1923	0
107	20250224	175700	355558778	1923	1923	1923	1923	0
108	20250224	175600	355558778	1923	1923	1923	1923	0
109	20250224	175500	355558778	1923	1923	1923	1923	0
110	20250224	175400	355558778	1923	1923	1923	1923	0
111	20250224	175300	355558778	1923	1923	1923	1923	0
112	20250224	175200	355558778	1923	1923	1923	1923	0
113	20250224	175100	355558778	1923	1923	1923	1923	0
114	20250224	175000	355558778	1923	1923	1923	1923	0
115	20250224	174900	355558778	1923	1923	1923	1923	0
116	20250224	174800	355558778	1923	1923	1923	1923	0
117	20250224	174700	355558778	1923	1923	1923	1923	0
118	20250224	174600	355558778	1923	1923	1923	1923	0
119	20250224	174500	355558778	1923	1923	1923	1923	0
120	20250224	174400	355558778	1923	1923	1923	1923	0
121	20250224	174300	355558778	1923	1923	1923	1923	0
122	20250224	174200	355558778	1923	1923	1923	1923	3672
123	20250224	174100	355558778	1923	1923	1923	1923	0
124	20250224	174000	355558778	1923	1923	1923	1923	0
125	20250224	173900	355558778	1923	1923	1923	1923	0
126	20250224	173800	355558778	1923	1923	1923	1923	0
127	20250224	173700	355558778	1923	1923	1923	1923	0
128	20250224	173600	355558778	1923	1923	1923	1923	0
129	20250224	173500	355558778	1923	1923	1923	1923	0
130	20250224	173400	355558778	1923	1923	1923	1923	0
131	20250224	173300	355558778	1923	1923	1923	1923	0
132	20250224	173200	355558778	1923	1923	1923	1923	0
133	20250224	173100	355558778	1923	1923	1923	1923	0
134	20250224	173000	355558778	1923	1923	1923	1923	0
135	20250224	172900	355558778	1923	1923	1923	1923	0
136	20250224	172800	355558778	1923	1923	1923	1923	0
137	20250224	172700	355558778	1923	1923	1923	1923	0
138	20250224	172600	355558778	1923	1923	1923	1923	0
139	20250224	172500	355558778	1923	1923	1923	1923	0
140	20250224	172400	355558778	1923	1923	1923	1923	0
141	20250224	172300	355558778	1923	1923	1923	1923	0
142	20250224	172200	355558778	1923	1923	1923	1923	0
143	20250224	172100	355558778	1923	1923	1923	1923	0
144	20250224	172000	355558778	1923	1923	1923	1923	0
145	20250224	171900	355558778	1923	1923	1923	1923	0
146	20250224	171800	355558778	1923	1923	1923	1923	0
147	20250224	171700	355558778	1923	1923	1923	1923	0
148	20250224	171600	355558778	1923	1923	1923	1923	0
149	20250224	171500	355558778	1923	1923	1923	1923	0
150	20250224	171400	355558778	1923	1923	1923	1923	0
151	20250224	171300	355558778	1923	1923	1923	1923	0
152	20250224	171200	355558778	1923	1923	1923	1923	3672
153	20250224	171100	355558778	1923	1923	1923	1923	0
154	20250224	171000	355558778	1923	1923	1923	1923	0
155	20250224	170900	355558778	1923	1923	1923	1923	0
156	20250224	170800	355558778	1923	1923	1923	1923	0
157	20250224	170700	355558778	1923	1923	1923	1923	0
158	20250224	170600	355558778	1923	1923	1923	1923	0
159	20250224	170500	355558778	1923	1923	1923	1923	0
160	20250224	170400	355558778	1923	1923	1923	1923	0
161	20250224	170300	355558778	1923	1923	1923	1923	0
162	20250224	170200	355558778	1923	1923	1923	1923	0
163	20250224	170100	355558778	1923	1923	1923	1923	0
164	20250224	170000	355558778	1923	1923	1923	1923	0
165	20250224	165900	355558778	1923	1923	1923	1923	0
166	20250224	165800	355558778	1923	1923	1923	1923	0
167	20250224	165700	355558778	1923	1923	1923	1923	0
168	20250224	165600	355558778	1923	1923	1923	1923	0
169	20250224	165500	355558778	1923	1923	1923	1923	0
170	20250224	165400	355558778	1923	1923	1923	1923	0
171	20250224	165300	355558778	1923	1923	1923	1923	0
172	20250224	165200	355558778	1923	1923	1923	1923	0
173	20250224	165100	355558778	1923	1923	1923	1923	0
174	20250224	165000	355558778	1923	1923	1923	1923	0
175	20250224	164900	355558778	1923	1923	1923	1923	0
176	20250224	164800	355558778	1923	1923	1923	1923	0
177	20250224	164700	355558778	1923	1923	1923	1923	0
178	20250224	164600	355558778	1923	1923	1923	1923	0
179	20250224	164500	355558778	1923	1923	1923	1923	0
180	20250224	164400	355558778	1923	1923	1923	1923	0
181	20250224	164300	355558778	1923	1923	1923	1923	0
182	20250224	164200	355558778	1923	1923	1923	1923	3672
183	20250224	164100	355558778	1923	1923	1923	1923	0
184	20250224	164000	355558778	1923	1923	1923	1923	0
185	20250224	163900	355558778	1923	1923	1923	1923	0
186	20250224	163800	355558778	1923	1923	1923	1923	0
187	20250224	163700	355558778	1923	1923	1923	1923	0
188	20250224	163600	355558778	1923	1923	1923	1923	0
189	20250224	163500	355558778	1923	1923	1923	1923	0
190	20250224	163400	355558778	1923	1923	1923	1923	0
191	20250224	163300	355558778	1923	1923	1923	1923	0
192	20250224	163200	355558778	1923	1923	1923	1923	0
193	20250224	163100	355558778	1923	1923	1923	1923	0
194	20250224	163000	355558778	1923	1923	1923	1923	0
195	20250224	162900	355558778	1923	1923	1923	1923	0
196	20250224	162800	355558778	1923	1923	1923	1923	0
197	20250224	162700	355558778	1923	1923	1923	1923	0
198	20250224	162600	355558778	1923	1923	1923	1923	0
199	20250224	162500	355558778	1923	1923	1923	1923	0
200	20250224	162400	355558778	1923	1923	1923	1923	0
201	20250224	162300	355558778	1923	1923	1923	1923	0
202	20250224	162200	355558778	1923	1923	1923	1923	0
203	20250224	162100	355558778	1923	1923	1923	1923	0
204	20250224	162000	355558778	1923	1923	1923	1923	0
205	20250224	161900	355558778	1923	1923	1923	1923	0
206	20250224	161800	355558778	1923	1923	1923	1923	0
207	20250224	161700	355558778	1923	1923	1923	1923	0
208	20250224	161600	355558778	1923	1923	1923	1923	0
209	20250224	161500	355558778	1923	1923	1923	1923	0
210	20250224	161400	355558778	1923	1923	1923	1923	0
211	20250224	161300	355558778	1923	1923	1923	1923	0
212	20250224	161200	355558778	1923	1923	1923	1923	3672
213	20250224	161100	355558778	1923	1923	1923	1923	0
214	20250224	161000	355558778	1923	1923	1923	1923	0
215	20250224	160900	355558778	1923	1923	1923	1923	0
216	20250224	160800	355558778	1923	1923	1923	1923	0
217	20250224	160700	355558778	1923	1923	1923	1923	0
218	20250224	160600	355558778	1923	1923	1923	1923	0
219	20250224	160500	355558778	1923	1923	1923	1923	0
220	20250224	160400	355558778	1923	1923	1923	1923	0
221	20250224	160300	355558778	1923	1923	1923	1923	0
222	20250224	160200	355558778	1923	1923	1923	1923	0
223	20250224	160100	355558778	1923	1923	1923	1923	0
224	20250224	160000	355558778	1923	1923	1923	1923	0
225	20250224	155900	355558778	1923	1923	1923	1923	0
226	20250224	155800	355558778	1923	1923	1923	1923	0
227	20250224	155700	355558778	1923	1923	1923	1923	0
228	20250224	155600	355558778	1923	1923	1923	1923	0
229	20250224	155500	355558778	1923	1923	1923	1923	0
230	20250224	155400	355558778	1923	1923	1923	1923	0
231	20250224	155300	355558778	1923	1923	1923	1923	0
232	20250224	155200	355558778	1923	1923	1923	1923	0
233	20250224	155100	355558778	1923	1923	1923	1923	0
234	20250224	155000	355558778	1923	1923	1923	1923	0
235	20250224	154900	355558778	1923	1923	1923	1923	0
236	20250224	154800	355558778	1923	1923	1923	1923	0
237	20250224	154700	355558778	1923	1923	1923	1923	0
238	20250224	154600	355558778	1923	1923	1923	1923	0
239	20250224	154500	355558778	1923	1923	1923	1923	0
240	20250224	154400	355558778	1923	1923	1923	1923	0
241	20250224	154300	355558778	1923	1923	1923	1923	0
242	20250224	154200	355558778	1923	1923	1923	1923	3672
243	20250224	154100	355558778	1923	1923	1923	1923	0
244	20250224	154000	355558778	1923	1923	1923	1923	0
245	20250224	153900	355558778	1923	1923	1923	1923	0
246	20250224	153800	355558778	1923	1923	1923	1923	0
247	20250224	153700	355558778	1923	1923	1923	1923	0
248	20250224	153600	355558778	1923	1923	1923	1923	0
249	20250224	153500	355558778	1923	1923	1923	1923	0
250	20250224	153400	355558778	1923	1923	1923	1923	0
251	20250224	153300	355558778	1923	1923	1923	1923	0
252	20250224	153200	355558778	1923	1923	1923	1923	0
253	20250224	153100	355558778	1923	1923	1923	1923	0
254	20250224	153000	355558778	1923	1923	1923	1923	3672
255	20250224	152900	348497522	1923	1923	1923	1923	0
256	20250224	152800	348497522	1923	1923	1923	1923	0
257	20250224	152700	348497522	1923	1923	1923	1923	0
258	20250224	152600	348497522	1923	1923	1923	1923	0
259	20250224	152500	348497522	1923	1923	1923	1923	0
260	20250224	152400	348497522	1923	1923	1923	1923	0
261	20250224	152300	348497522	1923	1923	1923	1923	0
262	20250224	152200	348497522	1923	1923	1923	1923	0
263	20250224	152100	348497522	1923	1923	1923	1923	0
264	20250224	152000	348497522	1923	1923	1923	1923	0
265	20250224	151900	348497522	1923	1922	1923	1921	144
266	20250224	151800	348220856	1923	1923	1923	1923	18
267	20250224	151700	348186242	1923	1923	1923	1923	0
268	20250224	151600	348186242	1923	1923	1923	1922	16
269	20250224	151500	348155479	1923	1923	1923	1923	0
270	20250224	151400	348155479	1923	1922	1923	1922	475
271	20250224	151300	347242525	1922	1922	1922	1922	0
272	20250224	151200	347242525	1922	1922	1922	1922	0
273	20250224	151100	347242525	1922	1922	1922	1922	9
274	20250224	151000	347225227	1921	1921	1923	1921	147
275	20250224	150900	346942792	1920	1920	1920	1920	757
276	20250224	150800	345489352	1923	1920	1923	1920	101
277	20250224	150700	345295429	1923	1923	1923	1923	0
278	20250224	150600	345295429	1923	1923	1923	1923	0
279	20250224	150500	345295429	1923	1923	1923	1923	0
280	20250224	150400	345295429	1923	1923	1923	1923	0
281	20250224	150300	345295429	1923	1920	1923	1920	1382
282	20250224	150200	342641986	1923	1923	1923	1923	0
283	20250224	150100	342641986	1923	1923	1923	1923	1
284	20250224	150000	342640063	1920	1920	1920	1920	500
285	20250224	145900	341680063	1923	1923	1923	1923	16
286	20250224	145800	341649295	1923	1923	1923	1923	1
287	20250224	145700	341647372	1920	1920	1920	1920	156
288	20250224	145600	341347852	1924	1924	1924	1924	0
289	20250224	145500	341347852	1924	1923	1924	1923	152
290	20250224	145400	341055555	1920	1923	1923	1920	200
291	20250224	145300	340671296	1924	1924	1924	1924	0
292	20250224	145200	340671296	1924	1924	1924	1924	0
293	20250224	145100	340671296	1924	1924	1924	1924	27
294	20250224	145000	340619348	1924	1924	1924	1924	0
295	20250224	144900	340619348	1924	1924	1924	1924	10
296	20250224	144800	340600108	1924	1924	1924	1924	50
297	20250224	144700	340503908	1924	1924	1924	1924	2697
298	20250224	144600	335314880	1925	1926	1926	1925	682
299	20250224	144500	334001930	1926	1927	1927	1926	1299
300	20250224	144400	331500049	1927	1927	1927	1927	600
301	20250224	144300	330343849	1927	1927	1927	1927	35
302	20250224	144200	330276404	1927	1927	1927	1927	1
303	20250224	144100	330274477	1926	1926	1926	1926	344
304	20250224	144000	329611933	1927	1927	1927	1927	0
305	20250224	143900	329611933	1927	1927	1927	1927	1
306	20250224	143800	329610006	1926	1926	1927	1926	81
307	20250224	143700	329453999	1925	1925	1925	1925	0
308	20250224	143600	329453999	1925	1925	1925	1925	100
309	20250224	143500	329261499	1926	1925	1926	1925	37
310	20250224	143400	329190273	1927	1927	1927	1925	504
311	20250224	143300	328220065	1925	1925	1925	1925	517
312	20250224	143200	327224840	1928	1926	1928	1925	994
313	20250224	143100	325310680	1927	1927	1927	1927	0
314	20250224	143000	325310680	1927	1927	1927	1927	0
315	20250224	142900	325310680	1927	1927	1927	1927	0
316	20250224	142800	325310680	1927	1927	1927	1927	0
317	20250224	142700	325310680	1927	1927	1927	1927	1
318	20250224	142600	325308753	1925	1925	1925	1925	0
319	20250224	142500	325308753	1925	1925	1925	1925	3
320	20250224	142400	325302978	1927	1927	1927	1927	0
321	20250224	142300	325302978	1927	1927	1927	1927	0
322	20250224	142200	325302978	1927	1927	1927	1927	0
323	20250224	142100	325302978	1927	1927	1927	1927	0
324	20250224	142000	325302978	1927	1927	1927	1927	0
325	20250224	141900	325302978	1927	1927	1927	1927	4
326	20250224	141800	325295270	1927	1927	1927	1927	0
327	20250224	141700	325295270	1927	1927	1927	1927	3
328	20250224	141600	325289489	1928	1925	1928	1925	31
329	20250224	141500	325229811	1928	1927	1928	1925	518
330	20250224	141400	324232248	1928	1928	1928	1928	0
331	20250224	141300	324232248	1928	1928	1928	1928	0
332	20250224	141200	324232248	1928	1928	1928	1928	0
333	20250224	141100	324232248	1928	1928	1928	1928	0
334	20250224	141000	324232248	1928	1928	1928	1928	0
335	20250224	140900	324232248	1928	1928	1928	1928	51
336	20250224	140800	324133920	1929	1929	1929	1929	0
337	20250224	140700	324133920	1929	1929	1929	1929	0
338	20250224	140600	324133920	1929	1930	1931	1926	200
339	20250224	140500	323748324	1926	1926	1926	1926	1998
340	20250224	140400	319900176	1927	1927	1927	1927	5
341	20250224	140300	319890541	1930	1927	1930	1927	201
342	20250224	140200	319503211	1930	1930	1930	1930	0
343	20250224	140100	319503211	1930	1928	1931	1927	105
344	20250224	140000	319300864	1927	1927	1927	1927	118
345	20250224	135900	319073478	1928	1928	1928	1928	682
346	20250224	135800	317758582	1931	1931	1931	1931	0
347	20250224	135700	317758582	1931	1931	1931	1931	0
348	20250224	135600	317758582	1931	1931	1931	1931	0
349	20250224	135500	317758582	1931	1931	1931	1931	0
350	20250224	135400	317758582	1931	1931	1931	1931	0
351	20250224	135300	317758582	1931	1931	1931	1931	0
352	20250224	135200	317758582	1931	1931	1931	1931	0
353	20250224	135100	317758582	1931	1929	1931	1928	301
354	20250224	135000	317178245	1931	1931	1931	1931	2
355	20250224	134900	317174383	1931	1931	1931	1931	0
356	20250224	134800	317174383	1931	1931	1931	1931	0
357	20250224	134700	317174383	1931	1931	1931	1931	0
358	20250224	134600	317174383	1931	1931	1931	1931	10
359	20250224	134500	317155073	1932	1932	1932	1932	0
360	20250224	134400	317155073	1932	1932	1932	1932	0
361	20250224	134300	317155073	1932	1932	1932	1928	201
362	20250224	134200	316767141	1932	1932	1932	1932	2
363	20250224	134100	316763277	1932	1930	1932	1930	473
364	20250224	134000	315849711	1930	1930	1930	1930	0
365	20250224	133900	315849711	1930	1930	1930	1930	0
366	20250224	133800	315849711	1930	1930	1930	1930	0
367	20250224	133700	315849711	1930	1929	1930	1929	2
368	20250224	133600	315845852	1930	1930	1930	1930	0
369	20250224	133500	315845852	1930	1930	1930	1930	0
370	20250224	133400	315845852	1930	1930	1930	1930	0
371	20250224	133300	315845852	1930	1930	1930	1930	447
372	20250224	133200	314983142	1930	1930	1930	1930	0
373	20250224	133100	314983142	1930	1930	1930	1930	0
374	20250224	133000	314983142	1930	1930	1930	1930	0
375	20250224	132900	314983142	1930	1927	1930	1927	197
376	20250224	132800	314603365	1927	1929	1929	1927	1883
377	20250224	132700	310974822	1927	1927	1927	1927	500
378	20250224	132600	310011322	1929	1929	1929	1927	3021
379	20250224	132500	304189813	1927	1929	1929	1927	436
380	20250224	132400	303349637	1927	1927	1927	1927	4109
381	20250224	132300	295431594	1930	1927	1930	1927	356
382	20250224	132200	294745579	1930	1930	1930	1930	15
383	20250224	132100	294716629	1931	1931	1931	1931	0
384	20250224	132000	294716629	1931	1931	1931	1931	0
385	20250224	131900	294716629	1931	1931	1931	1931	0
386	20250224	131800	294716629	1931	1931	1931	1931	1
387	20250224	131700	294714698	1928	1928	1928	1928	2
388	20250224	131600	294710842	1931	1931	1931	1931	0
389	20250224	131500	294710842	1931	1928	1931	1928	601
390	20250224	131400	293552111	1932	1932	1932	1932	100
391	20250224	131300	293358911	1932	1932	1932	1932	0
392	20250224	131200	293358911	1932	1932	1932	1932	0
393	20250224	131100	293358911	1932	1932	1932	1932	0
394	20250224	131000	293358911	1932	1932	1932	1932	0
395	20250224	130900	293358911	1932	1931	1932	1931	473
396	20250224	130800	292445396	1931	1930	1931	1930	50
397	20250224	130700	292348847	1931	1931	1931	1931	0
398	20250224	130600	292348847	1931	1931	1931	1931	1
399	20250224	130500	292346916	1930	1930	1930	1930	0
400	20250224	130400	292346916	1930	1930	1931	1930	59
401	20250224	130300	292232989	1930	1930	1931	1930	378
402	20250224	130200	291503111	1930	1931	1931	1930	80
403	20250224	130100	291348651	1931	1930	1931	1930	400
404	20250224	130000	290576377	1930	1930	1930	1930	0
405	20250224	125900	290576377	1930	1930	1930	1930	0
406	20250224	125800	290576377	1930	1930	1930	1930	0
407	20250224	125700	290576377	1930	1930	1930	1930	0
408	20250224	125600	290576377	1930	1930	1930	1930	0
409	20250224	125500	290576377	1930	1930	1930	1930	0
410	20250224	125400	290576377	1930	1930	1930	1930	0
411	20250224	125300	290576377	1930	1930	1930	1930	0
412	20250224	125200	290576377	1930	1927	1930	1927	106
413	20250224	125100	290372112	1930	1929	1930	1929	54
414	20250224	125000	290267942	1929	1928	1929	1928	132
415	20250224	124900	290013444	1929	1929	1929	1929	4
416	20250224	124800	290005728	1931	1931	1931	1931	0
417	20250224	124700	290005728	1931	1931	1931	1930	16
418	20250224	124600	289974846	1930	1930	1930	1929	160
419	20250224	124500	289666132	1930	1930	1930	1930	0
420	20250224	124400	289666132	1930	1930	1930	1930	0
421	20250224	124300	289666132	1930	1930	1930	1930	506
422	20250224	124200	288689552	1931	1931	1931	1931	10
423	20250224	124100	288670242	1929	1929	1929	1929	301
424	20250224	124000	288089613	1932	1932	1932	1932	0
425	20250224	123900	288089613	1932	1932	1932	1932	0
426	20250224	123800	288089613	1932	1932	1932	1932	0
427	20250224	123700	288089613	1932	1932	1932	1932	1
428	20250224	123600	288087681	1928	1932	1932	1928	138
429	20250224	123500	287821121	1932	1928	1932	1928	1144
430	20250224	123400	285612062	1932	1932	1932	1932	1187
431	20250224	123300	283318778	1933	1921	1933	1921	20518
432	20250224	123200	243694468	1921	1920	1921	1920	1089
433	20250224	123100	241603587	1919	1918	1919	1918	1555
434	20250224	123000	238620419	1918	1918	1918	1918	60
435	20250224	122900	238505339	1918	1918	1918	1918	0
436	20250224	122800	238505339	1918	1918	1918	1918	0
437	20250224	122700	238505339	1918	1917	1918	1917	2757
438	20250224	122600	233217760	1917	1917	1917	1917	1
439	20250224	122500	233215843	1914	1914	1914	1914	0
440	20250224	122400	233215843	1914	1914	1914	1914	0
441	20250224	122300	233215843	1914	1914	1914	1914	0
442	20250224	122200	233215843	1914	1915	1918	1914	601
443	20250224	122100	232065025	1915	1915	1915	1915	1000
444	20250224	122000	230150025	1915	1915	1915	1915	50
445	20250224	121900	230054275	1915	1915	1915	1915	0
446	20250224	121800	230054275	1915	1915	1915	1915	1
447	20250224	121700	230052360	1915	1915	1915	1915	639
448	20250224	121600	228828675	1915	1915	1915	1915	8
449	20250224	121500	228813355	1915	1915	1915	1915	300
450	20250224	121400	228238855	1915	1915	1915	1915	616
451	20250224	121300	227059215	1915	1914	1915	1914	601
452	20250224	121200	225908900	1914	1914	1914	1914	910
453	20250224	121100	224167160	1915	1915	1915	1915	0
454	20250224	121000	224167160	1915	1915	1915	1915	0
455	20250224	120900	224167160	1915	1915	1915	1915	18
456	20250224	120800	224132690	1914	1914	1914	1914	0
457	20250224	120700	224132690	1914	1915	1915	1914	19
458	20250224	120600	224096306	1914	1915	1915	1914	1120
459	20250224	120500	221952550	1915	1914	1915	1914	5433
460	20250224	120400	211553787	1914	1914	1914	1914	0
461	20250224	120300	211553787	1914	1915	1915	1914	506
462	20250224	120200	210584803	1915	1915	1915	1915	0
463	20250224	120100	210584803	1915	1915	1915	1914	279
464	20250224	120000	210050778	1914	1914	1915	1914	2232
465	20250224	115900	205778729	1915	1916	1916	1915	2063
466	20250224	115800	201828083	1916	1916	1916	1916	1739
467	20250224	115700	198496159	1918	1918	1918	1918	0
468	20250224	115600	198496159	1918	1918	1918	1918	2261
469	20250224	115500	194159561	1918	1916	1918	1916	3
470	20250224	115400	194153810	1917	1917	1917	1917	329
471	20250224	115300	193523117	1918	1918	1918	1918	1823
472	20250224	115200	190026603	1918	1918	1918	1918	0
473	20250224	115100	190026603	1918	1918	1918	1918	100
474	20250224	115000	189834803	1919	1919	1919	1919	0
475	20250224	114900	189834803	1919	1919	1919	1919	0
476	20250224	114800	189834803	1919	1919	1919	1919	0
477	20250224	114700	189834803	1919	1919	1919	1919	0
478	20250224	114600	189834803	1919	1919	1919	1919	0
479	20250224	114500	189834803	1919	1919	1919	1919	0
480	20250224	114400	189834803	1919	1919	1919	1919	0
481	20250224	114300	189834803	1919	1919	1919	1919	0
482	20250224	114200	189834803	1919	1919	1919	1919	0
483	20250224	114100	189834803	1919	1919	1919	1919	0
484	20250224	114000	189834803	1919	1919	1919	1917	158
485	20250224	113900	189531913	1918	1918	1918	1918	0
486	20250224	113800	189531913	1918	1918	1918	1918	0
487	20250224	113700	189531913	1918	1918	1918	1918	2
488	20250224	113600	189528077	1919	1919	1919	1919	500
489	20250224	113500	188568577	1919	1919	1919	1919	2000
490	20250224	113400	184730577	1919	1919	1919	1919	0
491	20250224	113300	184730577	1919	1919	1919	1919	0
492	20250224	113200	184730577	1919	1919	1919	1919	2
493	20250224	113100	184726739	1919	1919	1919	1919	207
494	20250224	113000	184329506	1919	1919	1919	1919	3
495	20250224	112900	184323749	1919	1919	1919	1919	100
496	20250224	112800	184131849	1919	1919	1919	1919	0
497	20250224	112700	184131849	1919	1919	1919	1919	0
498	20250224	112600	184131849	1919	1919	1919	1919	0
499	20250224	112500	184131849	1919	1919	1919	1919	0
500	20250224	112400	184131849	1919	1919	1919	1919	0
501	20250224	112300	184131849	1919	1919	1919	1919	0
502	20250224	112200	184131849	1919	1919	1919	1919	0
503	20250224	112100	184131849	1919	1919	1919	1919	0
504	20250224	112000	184131849	1919	1919	1919	1919	50
505	20250224	111900	184035899	1919	1919	1919	1919	1
506	20250224	111800	184033980	1916	1916	1916	1916	15
507	20250224	111700	184005240	1920	1920	1920	1920	0
508	20250224	111600	184005240	1920	1917	1920	1917	226
509	20250224	111500	183571995	1917	1917	1917	1917	60
510	20250224	111400	183456975	1917	1916	1917	1916	1001
511	20250224	111300	181539058	1917	1917	1917	1917	154
512	20250224	111200	181243840	1921	1921	1921	1921	0
513	20250224	111100	181243840	1921	1920	1921	1920	30
514	20250224	111000	181186238	1918	1918	1918	1918	0
515	20250224	110900	181186238	1918	1918	1918	1918	8
516	20250224	110800	181170894	1917	1917	1917	1917	560
517	20250224	110700	180097374	1918	1920	1920	1918	609
518	20250224	110600	178929310	1918	1918	1918	1918	11
519	20250224	110500	178908212	1918	1918	1918	1918	0
520	20250224	110400	178908212	1918	1918	1918	1918	0
521	20250224	110300	178908212	1918	1918	1918	1918	0
522	20250224	110200	178908212	1918	1918	1918	1918	0
523	20250224	110100	178908212	1918	1918	1918	1918	10
524	20250224	110000	178889032	1920	1920	1920	1920	1
525	20250224	105900	178887112	1918	1919	1919	1918	307
526	20250224	105800	178298186	1920	1919	1920	1919	500
527	20250224	105700	177338386	1919	1917	1919	1917	2027
528	20250224	105600	173452624	1917	1918	1918	1917	3583
529	20250224	105500	166581904	1920	1919	1920	1919	140
530	20250224	105400	166313237	1919	1919	1919	1919	2
531	20250224	105300	166309399	1919	1920	1920	1919	118
532	20250224	105200	166082857	1921	1917	1921	1917	567
533	20250224	105100	164995716	1917	1920	1920	1917	145
534	20250224	105000	164717511	1921	1921	1921	1921	0
535	20250224	104900	164717511	1921	1921	1921	1921	5
536	20250224	104800	164707906	1921	1921	1921	1921	0
537	20250224	104700	164707906	1921	1921	1921	1921	0
538	20250224	104600	164707906	1921	1921	1921	1921	0
539	20250224	104500	164707906	1921	1921	1921	1921	0
540	20250224	104400	164707906	1921	1921	1921	1921	0
541	20250224	104300	164707906	1921	1921	1921	1921	1
542	20250224	104200	164705985	1920	1920	1920	1920	11
543	20250224	104100	164684865	1921	1921	1921	1921	20
544	20250224	104000	164646445	1920	1917	1921	1917	2048
545	20250224	103900	160720335	1917	1918	1918	1917	5000
546	20250224	103800	151132113	1922	1922	1922	1922	1
547	20250224	103700	151130191	1918	1919	1919	1918	2439
548	20250224	103600	146452151	1922	1922	1922	1922	0
549	20250224	103500	146452151	1922	1919	1922	1918	132
550	20250224	103400	146198871	1920	1920	1920	1920	300
551	20250224	103300	145622871	1923	1923	1923	1923	0
552	20250224	103200	145622871	1923	1923	1923	1923	1
553	20250224	103100	145620948	1923	1920	1923	1919	3686
554	20250224	103000	138546010	1923	1923	1923	1923	6
555	20250224	102900	138534472	1920	1921	1921	1920	160
556	20250224	102800	138227162	1923	1923	1923	1923	5
557	20250224	102700	138217547	1923	1923	1923	1923	250
558	20250224	102600	137736797	1924	1924	1924	1924	0
559	20250224	102500	137736797	1924	1924	1924	1924	5
560	20250224	102400	137727177	1925	1925	1925	1925	0
561	20250224	102300	137727177	1925	1925	1925	1925	1
562	20250224	102200	137725252	1920	1920	1920	1920	2
563	20250224	102100	137721412	1926	1926	1926	1926	0
564	20250224	102000	137721412	1926	1926	1926	1926	300
565	20250224	101900	137143612	1926	1922	1926	1922	474
566	20250224	101800	136232504	1926	1926	1926	1926	0
567	20250224	101700	136232504	1926	1926	1926	1926	0
568	20250224	101600	136232504	1926	1926	1926	1926	30
569	20250224	101500	136174724	1926	1926	1926	1926	2
570	20250224	101400	136170872	1926	1926	1926	1926	3
571	20250224	101300	136165094	1926	1926	1926	1926	0
572	20250224	101200	136165094	1926	1926	1926	1926	9
573	20250224	101100	136147760	1926	1925	1926	1925	102
574	20250224	101000	135951408	1926	1926	1926	1926	1
575	20250224	100900	135949482	1923	1928	1928	1923	2083
576	20250224	100800	131943864	1929	1929	1929	1929	1
577	20250224	100700	131941935	1929	1929	1929	1929	0
578	20250224	100600	131941935	1929	1929	1929	1929	10
579	20250224	100500	131922645	1929	1929	1929	1929	3
580	20250224	100400	131916858	1930	1930	1930	1930	0
581	20250224	100300	131916858	1930	1923	1930	1921	1621
582	20250224	100200	128801657	1930	1928	1930	1924	1202
583	20250224	100100	126488155	1930	1930	1930	1930	0
584	20250224	100000	126488155	1930	1930	1930	1930	4
585	20250224	095900	126480435	1929	1929	1929	1929	1
586	20250224	095800	126478506	1930	1930	1931	1922	304
587	20250224	095700	125892617	1921	1922	1922	1921	23
588	20250224	095600	125848424	1931	1923	1931	1923	3664
589	20250224	095500	118800550	1923	1923	1923	1923	0
590	20250224	095400	118800550	1923	1923	1923	1923	313
591	20250224	095300	118198651	1925	1925	1925	1925	0
592	20250224	095200	118198651	1925	1925	1925	1925	74
593	20250224	095100	118056201	1925	1925	1925	1925	5
594	20250224	095000	118046576	1925	1920	1925	1920	32
595	20250224	094900	117985126	1926	1922	1926	1922	2262
596	20250224	094800	113637020	1927	1926	1927	1926	600
597	20250224	094700	112481201	1926	1921	1926	1921	1080
598	20250224	094600	110404900	1923	1923	1923	1923	63
599	20250224	094500	110283751	1926	1926	1926	1926	0
600	20250224	094400	110283751	1926	1926	1926	1926	2
601	20250224	094300	110279899	1927	1927	1927	1927	0
602	20250224	094200	110279899	1927	1927	1927	1927	20
603	20250224	094100	110241359	1929	1929	1929	1929	0
604	20250224	094000	110241359	1929	1929	1929	1929	0
605	20250224	093900	110241359	1929	1929	1929	1929	55
606	20250224	093800	110135264	1930	1930	1930	1930	0
607	20250224	093700	110135264	1930	1921	1930	1920	480
608	20250224	093600	109211929	1930	1929	1931	1929	378
609	20250224	093500	108482574	1929	1930	1930	1929	24
610	20250224	093400	108436277	1930	1922	1931	1921	3775
611	20250224	093300	101175354	1923	1924	1924	1923	1132
612	20250224	093200	98998487	1925	1925	1925	1925	0
613	20250224	093100	98998487	1925	1925	1925	1925	162
614	20250224	093000	98686637	1926	1926	1926	1926	5
615	20250224	092900	98677007	1926	1926	1926	1926	0
616	20250224	092800	98677007	1926	1926	1926	1926	0
617	20250224	092700	98677007	1926	1925	1926	1925	82
618	20250224	092600	98519137	1926	1926	1926	1926	0
619	20250224	092500	98519137	1926	1926	1926	1925	125
620	20250224	092400	98278487	1926	1929	1929	1926	3133
621	20250224	092300	92243295	1929	1929	1929	1929	500
622	20250224	092200	91278795	1929	1929	1929	1929	107
623	20250224	092100	91072392	1931	1931	1931	1931	1
624	20250224	092000	91070461	1929	1929	1929	1929	6
625	20250224	091900	91058887	1931	1931	1931	1931	0
626	20250224	091800	91058887	1931	1931	1931	1931	0
627	20250224	091700	91058887	1931	1929	1931	1929	1019
628	20250224	091600	89093198	1931	1929	1931	1929	183
629	20250224	091500	88740189	1929	1929	1929	1929	0
630	20250224	091400	88740189	1929	1929	1929	1929	18
631	20250224	091300	88705467	1928	1928	1928	1927	3542
632	20250224	091200	81878745	1930	1930	1930	1930	0
633	20250224	091100	81878745	1930	1930	1930	1930	4
634	20250224	091000	81871025	1931	1920	1931	1920	5937
635	20250224	090900	70450414	1920	1928	1928	1917	17691
636	20250224	090800	36438084	1930	1927	1930	1927	149
637	20250224	090700	36150901	1927	1929	1931	1927	253
638	20250224	090600	35662760	1925	1927	1931	1925	2739
639	20250224	090500	30386320	1930	1934	1934	1930	3574
640	20250224	090400	23484500	1934	1932	1934	1926	1324
641	20250224	090300	20932461	1933	1933	1933	1933	108
642	20250224	090200	20723697	1926	1933	1933	1926	81
643	20250224	090100	20567670	1933	1933	1933	1933	3
644	20250224	090000	20561871	1924	1932	1933	1924	10649