KissMeData/060310/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	194400	522835798	1917	1917	1917	1917	5205
3	20250221	194300	522835798	1917	1917	1917	1917	0
4	20250221	194200	522835798	1917	1917	1917	1917	0
5	20250221	194100	522835798	1917	1917	1917	1917	0
6	20250221	194000	522835798	1917	1917	1917	1917	0
7	20250221	193900	522835798	1917	1917	1917	1917	0
8	20250221	193800	522835798	1917	1917	1917	1917	0
9	20250221	193700	522835798	1917	1917	1917	1917	0
10	20250221	193600	522835798	1917	1917	1917	1917	0
11	20250221	193500	522835798	1917	1917	1917	1917	0
12	20250221	193400	522835798	1917	1917	1917	1917	0
13	20250221	193300	522835798	1917	1917	1917	1917	0
14	20250221	193200	522835798	1917	1917	1917	1917	0
15	20250221	193100	522835798	1917	1917	1917	1917	0
16	20250221	193000	522835798	1917	1917	1917	1917	0
17	20250221	192900	522835798	1917	1917	1917	1917	0
18	20250221	192800	522835798	1917	1917	1917	1917	0
19	20250221	192700	522835798	1917	1917	1917	1917	0
20	20250221	192600	522835798	1917	1917	1917	1917	0
21	20250221	192500	522835798	1917	1917	1917	1917	0
22	20250221	192400	522835798	1917	1917	1917	1917	0
23	20250221	192300	522835798	1917	1917	1917	1917	0
24	20250221	192200	522835798	1917	1917	1917	1917	0
25	20250221	192100	522835798	1917	1917	1917	1917	0
26	20250221	192000	522835798	1917	1917	1917	1917	0
27	20250221	191900	522835798	1917	1917	1917	1917	0
28	20250221	191800	522835798	1917	1917	1917	1917	0
29	20250221	191700	522835798	1917	1917	1917	1917	0
30	20250221	191600	522835798	1917	1917	1917	1917	0
31	20250221	191500	522835798	1917	1917	1917	1917	0
32	20250221	191400	522835798	1917	1917	1917	1917	5205
33	20250221	191300	522835798	1917	1917	1917	1917	0
34	20250221	191200	522835798	1917	1917	1917	1917	0
35	20250221	191100	522835798	1917	1917	1917	1917	0
36	20250221	191000	522835798	1917	1917	1917	1917	0
37	20250221	190900	522835798	1917	1917	1917	1917	0
38	20250221	190800	522835798	1917	1917	1917	1917	0
39	20250221	190700	522835798	1917	1917	1917	1917	0
40	20250221	190600	522835798	1917	1917	1917	1917	0
41	20250221	190500	522835798	1917	1917	1917	1917	0
42	20250221	190400	522835798	1917	1917	1917	1917	0
43	20250221	190300	522835798	1917	1917	1917	1917	0
44	20250221	190200	522835798	1917	1917	1917	1917	0
45	20250221	190100	522835798	1917	1917	1917	1917	0
46	20250221	190000	522835798	1917	1917	1917	1917	0
47	20250221	185900	522835798	1917	1917	1917	1917	0
48	20250221	185800	522835798	1917	1917	1917	1917	0
49	20250221	185700	522835798	1917	1917	1917	1917	0
50	20250221	185600	522835798	1917	1917	1917	1917	0
51	20250221	185500	522835798	1917	1917	1917	1917	0
52	20250221	185400	522835798	1917	1917	1917	1917	0
53	20250221	185300	522835798	1917	1917	1917	1917	0
54	20250221	185200	522835798	1917	1917	1917	1917	0
55	20250221	185100	522835798	1917	1917	1917	1917	0
56	20250221	185000	522835798	1917	1917	1917	1917	0
57	20250221	184900	522835798	1917	1917	1917	1917	0
58	20250221	184800	522835798	1917	1917	1917	1917	0
59	20250221	184700	522835798	1917	1917	1917	1917	0
60	20250221	184600	522835798	1917	1917	1917	1917	0
61	20250221	184500	522835798	1917	1917	1917	1917	0
62	20250221	184400	522835798	1917	1917	1917	1917	5205
63	20250221	184300	522835798	1917	1917	1917	1917	0
64	20250221	184200	522835798	1917	1917	1917	1917	0
65	20250221	184100	522835798	1917	1917	1917	1917	0
66	20250221	184000	522835798	1917	1917	1917	1917	0
67	20250221	183900	522835798	1917	1917	1917	1917	0
68	20250221	183800	522835798	1917	1917	1917	1917	0
69	20250221	183700	522835798	1917	1917	1917	1917	0
70	20250221	183600	522835798	1917	1917	1917	1917	0
71	20250221	183500	522835798	1917	1917	1917	1917	0
72	20250221	183400	522835798	1917	1917	1917	1917	0
73	20250221	183300	522835798	1917	1917	1917	1917	0
74	20250221	183200	522835798	1917	1917	1917	1917	0
75	20250221	183100	522835798	1917	1917	1917	1917	0
76	20250221	183000	522835798	1917	1917	1917	1917	0
77	20250221	182900	522835798	1917	1917	1917	1917	0
78	20250221	182800	522835798	1917	1917	1917	1917	0
79	20250221	182700	522835798	1917	1917	1917	1917	0
80	20250221	182600	522835798	1917	1917	1917	1917	0
81	20250221	182500	522835798	1917	1917	1917	1917	0
82	20250221	182400	522835798	1917	1917	1917	1917	0
83	20250221	182300	522835798	1917	1917	1917	1917	0
84	20250221	182200	522835798	1917	1917	1917	1917	0
85	20250221	182100	522835798	1917	1917	1917	1917	0
86	20250221	182000	522835798	1917	1917	1917	1917	0
87	20250221	181900	522835798	1917	1917	1917	1917	0
88	20250221	181800	522835798	1917	1917	1917	1917	0
89	20250221	181700	522835798	1917	1917	1917	1917	0
90	20250221	181600	522835798	1917	1917	1917	1917	0
91	20250221	181500	522835798	1917	1917	1917	1917	0
92	20250221	181400	522835798	1917	1917	1917	1917	5205
93	20250221	181300	522835798	1917	1917	1917	1917	0
94	20250221	181200	522835798	1917	1917	1917	1917	0
95	20250221	181100	522835798	1917	1917	1917	1917	0
96	20250221	181000	522835798	1917	1917	1917	1917	0
97	20250221	180900	522835798	1917	1917	1917	1917	0
98	20250221	180800	522835798	1917	1917	1917	1917	0
99	20250221	180700	522835798	1917	1917	1917	1917	0
100	20250221	180600	522835798	1917	1917	1917	1917	0
101	20250221	180500	522835798	1917	1917	1917	1917	0
102	20250221	180400	522835798	1917	1917	1917	1917	0
103	20250221	180300	522835798	1917	1917	1917	1917	0
104	20250221	180200	522835798	1917	1917	1917	1917	0
105	20250221	180100	522835798	1917	1917	1917	1917	0
106	20250221	180000	522835798	1917	1917	1917	1917	0
107	20250221	175900	522835798	1917	1917	1917	1917	0
108	20250221	175800	522835798	1917	1917	1917	1917	0
109	20250221	175700	522835798	1917	1917	1917	1917	0
110	20250221	175600	522835798	1917	1917	1917	1917	0
111	20250221	175500	522835798	1917	1917	1917	1917	0
112	20250221	175400	522835798	1917	1917	1917	1917	0
113	20250221	175300	522835798	1917	1917	1917	1917	0
114	20250221	175200	522835798	1917	1917	1917	1917	0
115	20250221	175100	522835798	1917	1917	1917	1917	0
116	20250221	175000	522835798	1917	1917	1917	1917	0
117	20250221	174900	522835798	1917	1917	1917	1917	0
118	20250221	174800	522835798	1917	1917	1917	1917	0
119	20250221	174700	522835798	1917	1917	1917	1917	0
120	20250221	174600	522835798	1917	1917	1917	1917	0
121	20250221	174500	522835798	1917	1917	1917	1917	0
122	20250221	174400	522835798	1917	1917	1917	1917	5205
123	20250221	174300	522835798	1917	1917	1917	1917	0
124	20250221	174200	522835798	1917	1917	1917	1917	0
125	20250221	174100	522835798	1917	1917	1917	1917	0
126	20250221	174000	522835798	1917	1917	1917	1917	0
127	20250221	173900	522835798	1917	1917	1917	1917	0
128	20250221	173800	522835798	1917	1917	1917	1917	0
129	20250221	173700	522835798	1917	1917	1917	1917	0
130	20250221	173600	522835798	1917	1917	1917	1917	0
131	20250221	173500	522835798	1917	1917	1917	1917	0
132	20250221	173400	522835798	1917	1917	1917	1917	0
133	20250221	173300	522835798	1917	1917	1917	1917	0
134	20250221	173200	522835798	1917	1917	1917	1917	0
135	20250221	173100	522835798	1917	1917	1917	1917	0
136	20250221	173000	522835798	1917	1917	1917	1917	0
137	20250221	172900	522835798	1917	1917	1917	1917	0
138	20250221	172800	522835798	1917	1917	1917	1917	0
139	20250221	172700	522835798	1917	1917	1917	1917	0
140	20250221	172600	522835798	1917	1917	1917	1917	0
141	20250221	172500	522835798	1917	1917	1917	1917	0
142	20250221	172400	522835798	1917	1917	1917	1917	0
143	20250221	172300	522835798	1917	1917	1917	1917	0
144	20250221	172200	522835798	1917	1917	1917	1917	0
145	20250221	172100	522835798	1917	1917	1917	1917	0
146	20250221	172000	522835798	1917	1917	1917	1917	0
147	20250221	171900	522835798	1917	1917	1917	1917	0
148	20250221	171800	522835798	1917	1917	1917	1917	0
149	20250221	171700	522835798	1917	1917	1917	1917	0
150	20250221	171600	522835798	1917	1917	1917	1917	0
151	20250221	171500	522835798	1917	1917	1917	1917	0
152	20250221	171400	522835798	1917	1917	1917	1917	5205
153	20250221	171300	522835798	1917	1917	1917	1917	0
154	20250221	171200	522835798	1917	1917	1917	1917	0
155	20250221	171100	522835798	1917	1917	1917	1917	0
156	20250221	171000	522835798	1917	1917	1917	1917	0
157	20250221	170900	522835798	1917	1917	1917	1917	0
158	20250221	170800	522835798	1917	1917	1917	1917	0
159	20250221	170700	522835798	1917	1917	1917	1917	0
160	20250221	170600	522835798	1917	1917	1917	1917	0
161	20250221	170500	522835798	1917	1917	1917	1917	0
162	20250221	170400	522835798	1917	1917	1917	1917	0
163	20250221	170300	522835798	1917	1917	1917	1917	0
164	20250221	170200	522835798	1917	1917	1917	1917	0
165	20250221	170100	522835798	1917	1917	1917	1917	0
166	20250221	170000	522835798	1917	1917	1917	1917	0
167	20250221	165900	522835798	1917	1917	1917	1917	0
168	20250221	165800	522835798	1917	1917	1917	1917	0
169	20250221	165700	522835798	1917	1917	1917	1917	0
170	20250221	165600	522835798	1917	1917	1917	1917	0
171	20250221	165500	522835798	1917	1917	1917	1917	0
172	20250221	165400	522835798	1917	1917	1917	1917	0
173	20250221	165300	522835798	1917	1917	1917	1917	0
174	20250221	165200	522835798	1917	1917	1917	1917	0
175	20250221	165100	522835798	1917	1917	1917	1917	0
176	20250221	165000	522835798	1917	1917	1917	1917	0
177	20250221	164900	522835798	1917	1917	1917	1917	0
178	20250221	164800	522835798	1917	1917	1917	1917	0
179	20250221	164700	522835798	1917	1917	1917	1917	0
180	20250221	164600	522835798	1917	1917	1917	1917	0
181	20250221	164500	522835798	1917	1917	1917	1917	0
182	20250221	164400	522835798	1917	1917	1917	1917	5205
183	20250221	164300	522835798	1917	1917	1917	1917	0
184	20250221	164200	522835798	1917	1917	1917	1917	0
185	20250221	164100	522835798	1917	1917	1917	1917	0
186	20250221	164000	522835798	1917	1917	1917	1917	0
187	20250221	163900	522835798	1917	1917	1917	1917	0
188	20250221	163800	522835798	1917	1917	1917	1917	0
189	20250221	163700	522835798	1917	1917	1917	1917	0
190	20250221	163600	522835798	1917	1917	1917	1917	0
191	20250221	163500	522835798	1917	1917	1917	1917	0
192	20250221	163400	522835798	1917	1917	1917	1917	0
193	20250221	163300	522835798	1917	1917	1917	1917	0
194	20250221	163200	522835798	1917	1917	1917	1917	0
195	20250221	163100	522835798	1917	1917	1917	1917	0
196	20250221	163000	522835798	1917	1917	1917	1917	0
197	20250221	162900	522835798	1917	1917	1917	1917	0
198	20250221	162800	522835798	1917	1917	1917	1917	0
199	20250221	162700	522835798	1917	1917	1917	1917	0
200	20250221	162600	522835798	1917	1917	1917	1917	0
201	20250221	162500	522835798	1917	1917	1917	1917	0
202	20250221	162400	522835798	1917	1917	1917	1917	0
203	20250221	162300	522835798	1917	1917	1917	1917	0
204	20250221	162200	522835798	1917	1917	1917	1917	0
205	20250221	162100	522835798	1917	1917	1917	1917	0
206	20250221	162000	522835798	1917	1917	1917	1917	0
207	20250221	161900	522835798	1917	1917	1917	1917	0
208	20250221	161800	522835798	1917	1917	1917	1917	0
209	20250221	161700	522835798	1917	1917	1917	1917	0
210	20250221	161600	522835798	1917	1917	1917	1917	0
211	20250221	161500	522835798	1917	1917	1917	1917	0
212	20250221	161400	522835798	1917	1917	1917	1917	5205
213	20250221	161300	522835798	1917	1917	1917	1917	0
214	20250221	161200	522835798	1917	1917	1917	1917	0
215	20250221	161100	522835798	1917	1917	1917	1917	0
216	20250221	161000	522835798	1917	1917	1917	1917	0
217	20250221	160900	522835798	1917	1917	1917	1917	0
218	20250221	160800	522835798	1917	1917	1917	1917	0
219	20250221	160700	522835798	1917	1917	1917	1917	0
220	20250221	160600	522835798	1917	1917	1917	1917	0
221	20250221	160500	522835798	1917	1917	1917	1917	0
222	20250221	160400	522835798	1917	1917	1917	1917	0
223	20250221	160300	522835798	1917	1917	1917	1917	0
224	20250221	160200	522835798	1917	1917	1917	1917	0
225	20250221	160100	522835798	1917	1917	1917	1917	0
226	20250221	160000	522835798	1917	1917	1917	1917	0
227	20250221	155900	522835798	1917	1917	1917	1917	0
228	20250221	155800	522835798	1917	1917	1917	1917	0
229	20250221	155700	522835798	1917	1917	1917	1917	0
230	20250221	155600	522835798	1917	1917	1917	1917	0
231	20250221	155500	522835798	1917	1917	1917	1917	0
232	20250221	155400	522835798	1917	1917	1917	1917	0
233	20250221	155300	522835798	1917	1917	1917	1917	0
234	20250221	155200	522835798	1917	1917	1917	1917	0
235	20250221	155100	522835798	1917	1917	1917	1917	0
236	20250221	155000	522835798	1917	1917	1917	1917	0
237	20250221	154900	522835798	1917	1917	1917	1917	0
238	20250221	154800	522835798	1917	1917	1917	1917	0
239	20250221	154700	522835798	1917	1917	1917	1917	0
240	20250221	154600	522835798	1917	1917	1917	1917	0
241	20250221	154500	522835798	1917	1917	1917	1917	0
242	20250221	154400	522835798	1917	1917	1917	1917	5205
243	20250221	154300	522835798	1917	1917	1917	1917	0
244	20250221	154200	522835798	1917	1917	1917	1917	0
245	20250221	154100	522835798	1917	1917	1917	1917	0
246	20250221	154000	522835798	1917	1917	1917	1917	0
247	20250221	153900	522835798	1917	1917	1917	1917	0
248	20250221	153800	522835798	1917	1917	1917	1917	0
249	20250221	153700	522835798	1917	1917	1917	1917	0
250	20250221	153600	522835798	1917	1917	1917	1917	0
251	20250221	153500	522835798	1917	1917	1917	1917	0
252	20250221	153400	522835798	1917	1917	1917	1917	0
253	20250221	153300	522835798	1917	1917	1917	1917	0
254	20250221	153200	522835798	1917	1917	1917	1917	0
255	20250221	153100	522835798	1917	1917	1917	1917	0
256	20250221	153000	522835798	1917	1917	1917	1917	5205
257	20250221	152900	512857813	1923	1923	1923	1923	0
258	20250221	152800	512857813	1923	1923	1923	1923	0
259	20250221	152700	512857813	1923	1923	1923	1923	0
260	20250221	152600	512857813	1923	1923	1923	1923	0
261	20250221	152500	512857813	1923	1923	1923	1923	0
262	20250221	152400	512857813	1923	1923	1923	1923	0
263	20250221	152300	512857813	1923	1923	1923	1923	0
264	20250221	152200	512857813	1923	1923	1923	1923	0
265	20250221	152100	512857813	1923	1923	1923	1923	0
266	20250221	152000	512857813	1923	1923	1923	1923	0
267	20250221	151900	512857813	1923	1923	1923	1923	867
268	20250221	151800	511190572	1919	1923	1923	1916	1920
269	20250221	151700	507508303	1923	1923	1923	1919	2377
270	20250221	151600	502937336	1922	1918	1922	1918	6358
271	20250221	151500	490723386	1918	1922	1923	1918	994
272	20250221	151400	488814672	1918	1918	1918	1918	2
273	20250221	151300	488810836	1923	1923	1923	1923	1000
274	20250221	151200	486887836	1916	1918	1918	1916	2916
275	20250221	151100	481300162	1928	1928	1928	1928	0
276	20250221	151000	481300162	1928	1928	1928	1928	1
277	20250221	150900	481298234	1919	1920	1920	1919	730
278	20250221	150800	479897252	1918	1932	1932	1918	301
279	20250221	150700	479319503	1926	1927	1927	1926	731
280	20250221	150600	477911079	1932	1932	1932	1932	0
281	20250221	150500	477911079	1932	1931	1933	1926	2042
282	20250221	150400	473977953	1931	1929	1934	1926	2285
283	20250221	150300	469569495	1934	1926	1934	1926	867
284	20250221	150200	467897519	1926	1926	1926	1916	1647
285	20250221	150100	464736123	1926	1927	1927	1926	900
286	20250221	150000	463002592	1927	1927	1927	1927	27
287	20250221	145900	462950563	1928	1928	1928	1928	56
288	20250221	145800	462842595	1928	1928	1928	1928	2
289	20250221	145700	462838739	1925	1925	1925	1925	187
290	20250221	145600	462478764	1917	1924	1924	1917	1260
291	20250221	145500	460061747	1925	1927	1927	1925	1671
292	20250221	145400	456843942	1927	1927	1927	1927	1644
293	20250221	145300	453675954	1925	1925	1925	1925	19
294	20250221	145200	453639379	1927	1926	1927	1926	12
295	20250221	145100	453616266	1926	1926	1926	1926	0
296	20250221	145000	453616266	1926	1926	1926	1926	205
297	20250221	144900	453221436	1923	1927	1927	1923	3304
298	20250221	144800	446864953	1927	1927	1927	1927	12
299	20250221	144700	446841829	1927	1928	1928	1927	1214
300	20250221	144600	444502166	1927	1927	1927	1927	0
301	20250221	144500	444502166	1927	1928	1928	1927	1506
302	20250221	144400	441598953	1928	1928	1928	1928	1
303	20250221	144300	441597025	1927	1927	1927	1927	0
304	20250221	144200	441597025	1927	1927	1927	1927	50
305	20250221	144100	441500675	1928	1928	1928	1928	1
306	20250221	144000	441498747	1926	1926	1926	1926	0
307	20250221	143900	441498747	1926	1926	1926	1926	1
308	20250221	143800	441496821	1928	1928	1928	1928	3
309	20250221	143700	441491037	1926	1926	1926	1926	0
310	20250221	143600	441491037	1926	1926	1926	1926	402
311	20250221	143500	440716785	1925	1925	1925	1925	45
312	20250221	143400	440630160	1925	1926	1926	1925	55
313	20250221	143300	440524234	1926	1926	1926	1926	1
314	20250221	143200	440522308	1926	1926	1926	1926	0
315	20250221	143100	440522308	1926	1926	1926	1926	0
316	20250221	143000	440522308	1926	1926	1926	1926	0
317	20250221	142900	440522308	1926	1926	1926	1926	0
318	20250221	142800	440522308	1926	1926	1926	1923	154
319	20250221	142700	440226154	1926	1926	1926	1926	3
320	20250221	142600	440220376	1926	1926	1926	1926	0
321	20250221	142500	440220376	1926	1926	1926	1926	178
322	20250221	142400	439877548	1922	1926	1926	1922	165
323	20250221	142300	439559934	1922	1922	1922	1922	1435
324	20250221	142200	436801864	1922	1922	1922	1922	2106
325	20250221	142100	432754132	1923	1923	1923	1923	1300
326	20250221	142000	430254232	1922	1922	1922	1922	0
327	20250221	141900	430254232	1922	1922	1922	1922	0
328	20250221	141800	430254232	1922	1922	1922	1922	0
329	20250221	141700	430254232	1922	1922	1922	1922	0
330	20250221	141600	430254232	1922	1922	1922	1922	14
331	20250221	141500	430227324	1922	1922	1922	1922	0
332	20250221	141400	430227324	1922	1922	1922	1922	5
333	20250221	141300	430217714	1922	1917	1922	1917	2052
334	20250221	141200	426283848	1917	1917	1917	1917	0
335	20250221	141100	426283848	1917	1917	1917	1917	100
336	20250221	141000	426092148	1917	1917	1917	1917	1500
337	20250221	140900	423216648	1923	1923	1923	1923	0
338	20250221	140800	423216648	1923	1923	1923	1923	0
339	20250221	140700	423216648	1923	1923	1923	1923	1
340	20250221	140600	423214725	1917	1917	1917	1917	0
341	20250221	140500	423214725	1917	1917	1917	1917	1000
342	20250221	140400	421297725	1917	1917	1917	1917	0
343	20250221	140300	421297725	1917	1917	1917	1917	2000
344	20250221	140200	417463725	1917	1917	1917	1917	1000
345	20250221	140100	415546725	1918	1918	1918	1918	0
346	20250221	140000	415546725	1918	1918	1918	1918	500
347	20250221	135900	414587725	1919	1920	1920	1919	2096
348	20250221	135800	410565488	1924	1924	1924	1924	1
349	20250221	135700	410563564	1920	1920	1920	1920	1000
350	20250221	135600	408643564	1920	1920	1920	1920	4000
351	20250221	135500	400963564	1920	1920	1920	1920	755
352	20250221	135400	399513964	1920	1922	1922	1920	3901
353	20250221	135300	392022947	1922	1922	1922	1922	0
354	20250221	135200	392022947	1922	1922	1922	1922	0
355	20250221	135100	392022947	1922	1926	1926	1922	2284
356	20250221	135000	387632447	1926	1926	1926	1926	0
357	20250221	134900	387632447	1926	1926	1926	1926	0
358	20250221	134800	387632447	1926	1926	1926	1926	0
359	20250221	134700	387632447	1926	1926	1926	1926	0
360	20250221	134600	387632447	1926	1926	1926	1926	7
361	20250221	134500	387618965	1926	1926	1926	1926	0
362	20250221	134400	387618965	1926	1926	1926	1926	0
363	20250221	134300	387618965	1926	1924	1926	1923	804
364	20250221	134200	386072769	1924	1924	1924	1924	0
365	20250221	134100	386072769	1924	1925	1925	1924	1000
366	20250221	134000	384148688	1925	1925	1925	1925	470
367	20250221	133900	383243938	1928	1928	1928	1928	0
368	20250221	133800	383243938	1928	1928	1928	1928	51
369	20250221	133700	383145610	1928	1925	1928	1925	53
370	20250221	133600	383043582	1925	1925	1925	1925	0
371	20250221	133500	383043582	1925	1925	1925	1925	1203
372	20250221	133400	380727807	1927	1927	1927	1927	160
373	20250221	133300	380419487	1928	1928	1928	1928	0
374	20250221	133200	380419487	1928	1928	1928	1928	1
375	20250221	133100	380417559	1927	1927	1927	1927	0
376	20250221	133000	380417559	1927	1927	1927	1927	70
377	20250221	132900	380282669	1927	1927	1927	1927	0
378	20250221	132800	380282669	1927	1927	1927	1927	600
379	20250221	132700	379126469	1928	1928	1928	1928	837
380	20250221	132600	377512733	1934	1934	1934	1934	339
381	20250221	132500	376857107	1928	1928	1928	1928	0
382	20250221	132400	376857107	1928	1928	1928	1928	0
383	20250221	132300	376857107	1928	1928	1928	1928	467
384	20250221	132200	375956731	1934	1934	1934	1934	1
385	20250221	132100	375954797	1928	1928	1928	1928	0
386	20250221	132000	375954797	1928	1928	1928	1928	268
387	20250221	131900	375438093	1934	1934	1934	1934	0
388	20250221	131800	375438093	1934	1933	1934	1933	2333
389	20250221	131700	370928403	1932	1928	1932	1928	10
390	20250221	131600	370909103	1932	1932	1932	1932	0
391	20250221	131500	370909103	1932	1932	1932	1932	0
392	20250221	131400	370909103	1932	1932	1932	1932	51
393	20250221	131300	370810571	1932	1932	1932	1932	0
394	20250221	131200	370810571	1932	1932	1932	1932	258
395	20250221	131100	370312115	1932	1928	1932	1928	2001
396	20250221	131000	366454183	1932	1932	1932	1932	0
397	20250221	130900	366454183	1932	1932	1932	1932	0
398	20250221	130800	366454183	1932	1932	1932	1932	0
399	20250221	130700	366454183	1932	1932	1932	1932	10
400	20250221	130600	366434863	1930	1932	1932	1929	3169
401	20250221	130500	360320492	1932	1932	1932	1932	0
402	20250221	130400	360320492	1932	1932	1932	1932	0
403	20250221	130300	360320492	1932	1932	1932	1932	1000
404	20250221	130200	358388492	1932	1932	1932	1932	98
405	20250221	130100	358199156	1933	1933	1933	1933	0
406	20250221	130000	358199156	1933	1933	1933	1933	10
407	20250221	125900	358179826	1934	1934	1934	1934	0
408	20250221	125800	358179826	1934	1934	1934	1934	0
409	20250221	125700	358179826	1934	1934	1934	1934	0
410	20250221	125600	358179826	1934	1934	1934	1934	12
411	20250221	125500	358156618	1929	1934	1934	1929	2626
412	20250221	125400	353087554	1934	1934	1934	1934	1
413	20250221	125300	353085620	1930	1930	1930	1930	0
414	20250221	125200	353085620	1930	1930	1930	1930	0
415	20250221	125100	353085620	1930	1930	1930	1930	0
416	20250221	125000	353085620	1930	1930	1930	1930	15
417	20250221	124900	353056670	1930	1930	1930	1930	0
418	20250221	124800	353056670	1930	1930	1930	1930	528
419	20250221	124700	352037630	1930	1930	1930	1930	532
420	20250221	124600	351010870	1935	1935	1935	1935	1
421	20250221	124500	351008935	1934	1934	1934	1934	500
422	20250221	124400	350041935	1934	1934	1934	1934	0
423	20250221	124300	350041935	1934	1933	1934	1933	168
424	20250221	124200	349717190	1930	1930	1930	1930	500
425	20250221	124100	348752190	1930	1930	1930	1930	24
426	20250221	124000	348705870	1930	1930	1930	1930	0
427	20250221	123900	348705870	1930	1930	1930	1930	0
428	20250221	123800	348705870	1930	1930	1930	1930	0
429	20250221	123700	348705870	1930	1930	1930	1930	0
430	20250221	123600	348705870	1930	1930	1930	1930	0
431	20250221	123500	348705870	1930	1930	1930	1930	776
432	20250221	123400	347208190	1930	1930	1930	1930	1001
433	20250221	123300	345276260	1933	1933	1933	1933	2
434	20250221	123200	345272394	1933	1933	1933	1933	1
435	20250221	123100	345270461	1930	1930	1930	1930	23
436	20250221	123000	345226071	1932	1932	1932	1932	976
437	20250221	122900	343340439	1932	1932	1932	1932	0
438	20250221	122800	343340439	1932	1932	1932	1932	0
439	20250221	122700	343340439	1932	1932	1932	1932	0
440	20250221	122600	343340439	1932	1932	1932	1932	20
441	20250221	122500	343301799	1932	1932	1932	1932	3
442	20250221	122400	343296003	1932	1932	1932	1932	1
443	20250221	122300	343294071	1932	1932	1932	1932	10
444	20250221	122200	343274751	1932	1932	1932	1932	0
445	20250221	122100	343274751	1932	1923	1932	1921	6525
446	20250221	122000	330682618	1923	1923	1923	1923	0
447	20250221	121900	330682618	1923	1923	1923	1923	0
448	20250221	121800	330682618	1923	1923	1923	1923	0
449	20250221	121700	330682618	1923	1932	1932	1923	506
450	20250221	121600	329709535	1932	1932	1932	1932	5
451	20250221	121500	329699875	1932	1932	1932	1932	0
452	20250221	121400	329699875	1932	1932	1932	1932	2
453	20250221	121300	329696011	1932	1932	1932	1932	4
454	20250221	121200	329688283	1932	1932	1932	1932	0
455	20250221	121100	329688283	1932	1932	1932	1932	1
456	20250221	121000	329686351	1923	1923	1923	1923	0
457	20250221	120900	329686351	1923	1923	1923	1923	0
458	20250221	120800	329686351	1923	1923	1923	1923	447
459	20250221	120700	328826770	1923	1923	1923	1923	0
460	20250221	120600	328826770	1923	1923	1923	1923	1
461	20250221	120500	328824847	1932	1922	1932	1922	89
462	20250221	120400	328653719	1921	1921	1921	1921	0
463	20250221	120300	328653719	1921	1921	1921	1921	30
464	20250221	120200	328596089	1920	1922	1922	1920	126
465	20250221	120100	328354128	1932	1932	1932	1932	51
466	20250221	120000	328255596	1932	1932	1932	1932	0
467	20250221	115900	328255596	1932	1932	1932	1932	0
468	20250221	115800	328255596	1932	1932	1932	1932	1
469	20250221	115700	328253664	1932	1932	1932	1932	0
470	20250221	115600	328253664	1932	1932	1932	1932	500
471	20250221	115500	327287664	1932	1932	1932	1932	0
472	20250221	115400	327287664	1932	1932	1932	1932	0
473	20250221	115300	327287664	1932	1932	1932	1932	10
474	20250221	115200	327268344	1932	1932	1932	1932	1
475	20250221	115100	327266412	1932	1920	1932	1920	1001
476	20250221	115000	325344480	1920	1920	1920	1920	0
477	20250221	114900	325344480	1920	1920	1920	1920	0
478	20250221	114800	325344480	1920	1920	1920	1920	0
479	20250221	114700	325344480	1920	1920	1920	1920	0
480	20250221	114600	325344480	1920	1920	1920	1920	0
481	20250221	114500	325344480	1920	1920	1920	1920	5000
482	20250221	114400	315744480	1920	1920	1920	1920	0
483	20250221	114300	315744480	1920	1920	1920	1920	0
484	20250221	114200	315744480	1920	1920	1920	1920	0
485	20250221	114100	315744480	1920	1920	1920	1920	361
486	20250221	114000	315051360	1932	1932	1932	1932	0
487	20250221	113900	315051360	1932	1932	1932	1932	0
488	20250221	113800	315051360	1932	1932	1932	1932	34
489	20250221	113700	314985672	1932	1932	1932	1932	0
490	20250221	113600	314985672	1932	1932	1932	1932	0
491	20250221	113500	314985672	1932	1932	1932	1932	281
492	20250221	113400	314442780	1932	1932	1932	1932	0
493	20250221	113300	314442780	1932	1932	1932	1932	0
494	20250221	113200	314442780	1932	1932	1932	1932	0
495	20250221	113100	314442780	1932	1932	1932	1926	180
496	20250221	113000	314095200	1932	1932	1932	1932	108
497	20250221	112900	313886544	1920	1922	1922	1920	500
498	20250221	112800	312925854	1922	1922	1922	1922	997
499	20250221	112700	311009620	1932	1932	1932	1932	0
500	20250221	112600	311009620	1932	1932	1932	1932	0
501	20250221	112500	311009620	1932	1932	1932	1932	1000
502	20250221	112400	309077620	1921	1921	1921	1921	0
503	20250221	112300	309077620	1921	1921	1921	1921	1000
504	20250221	112200	307156620	1934	1934	1934	1934	0
505	20250221	112100	307156620	1934	1934	1934	1934	0
506	20250221	112000	307156620	1934	1934	1934	1934	0
507	20250221	111900	307156620	1934	1934	1934	1934	0
508	20250221	111800	307156620	1934	1934	1934	1934	1
509	20250221	111700	307154686	1920	1920	1920	1920	0
510	20250221	111600	307154686	1920	1920	1920	1920	0
511	20250221	111500	307154686	1920	1921	1921	1920	500
512	20250221	111400	306194576	1935	1935	1935	1935	0
513	20250221	111300	306194576	1935	1935	1935	1935	5
514	20250221	111200	306184901	1936	1936	1936	1936	0
515	20250221	111100	306184901	1936	1936	1936	1936	0
516	20250221	111000	306184901	1936	1936	1936	1936	0
517	20250221	110900	306184901	1936	1924	1936	1924	5000
518	20250221	110800	296512258	1924	1924	1924	1924	0
519	20250221	110700	296512258	1924	1924	1924	1924	0
520	20250221	110600	296512258	1924	1924	1924	1924	0
521	20250221	110500	296512258	1924	1924	1924	1924	192
522	20250221	110400	296142850	1924	1924	1924	1924	0
523	20250221	110300	296142850	1924	1924	1924	1924	7
524	20250221	110200	296129382	1919	1919	1919	1919	0
525	20250221	110100	296129382	1919	1919	1919	1919	0
526	20250221	110000	296129382	1919	1919	1919	1919	250
527	20250221	105900	295649632	1919	1924	1924	1919	203
528	20250221	105800	295259430	1919	1919	1919	1919	74
529	20250221	105700	295117424	1919	1924	1924	1919	425
530	20250221	105600	294301724	1924	1924	1924	1924	0
531	20250221	105500	294301724	1924	1924	1924	1924	0
532	20250221	105400	294301724	1924	1924	1924	1924	0
533	20250221	105300	294301724	1924	1924	1924	1924	10
534	20250221	105200	294282484	1924	1924	1924	1924	0
535	20250221	105100	294282484	1924	1924	1924	1924	10
536	20250221	105000	294263244	1919	1919	1919	1919	1119
537	20250221	104900	292115883	1919	1924	1924	1919	51
538	20250221	104800	292017764	1924	1922	1924	1922	1131
539	20250221	104700	289843099	1923	1923	1923	1923	0
540	20250221	104600	289843099	1923	1923	1923	1923	0
541	20250221	104500	289843099	1923	1923	1923	1923	0
542	20250221	104400	289843099	1923	1923	1923	1923	3
543	20250221	104300	289837330	1922	1914	1922	1914	945
544	20250221	104200	288021448	1914	1915	1915	1914	490
545	20250221	104100	287083568	1914	1914	1914	1914	606
546	20250221	104000	285923684	1914	1914	1914	1914	500
547	20250221	103900	284966684	1914	1914	1914	1914	4
548	20250221	103800	284959028	1914	1914	1914	1914	10
549	20250221	103700	284939888	1914	1914	1914	1914	1
550	20250221	103600	284937974	1913	1913	1913	1913	1108
551	20250221	103500	282818370	1912	1913	1913	1912	5973
552	20250221	103400	271395732	1913	1914	1914	1913	5773
553	20250221	103300	260350469	1914	1914	1914	1914	0
554	20250221	103200	260350469	1914	1914	1914	1914	0
555	20250221	103100	260350469	1914	1914	1914	1914	655
556	20250221	103000	259096799	1913	1913	1913	1913	0
557	20250221	102900	259096799	1913	1913	1913	1913	0
558	20250221	102800	259096799	1913	1915	1915	1913	6000
559	20250221	102700	247612066	1913	1913	1913	1913	0
560	20250221	102600	247612066	1913	1915	1915	1913	4345
561	20250221	102500	239296780	1914	1915	1915	1914	546
562	20250221	102400	238251231	1915	1915	1915	1913	5257
563	20250221	102300	228184408	1919	1915	1919	1915	8
564	20250221	102200	228169084	1915	1919	1919	1915	6767
565	20250221	102100	215195800	1919	1919	1919	1919	648
566	20250221	102000	213952288	1919	1919	1919	1919	303
567	20250221	101900	213370831	1923	1923	1923	1923	0
568	20250221	101800	213370831	1923	1923	1923	1923	0
569	20250221	101700	213370831	1923	1923	1923	1923	126
570	20250221	101600	213128533	1923	1923	1923	1917	77
571	20250221	101500	212980906	1917	1918	1918	1917	2351
572	20250221	101400	208473039	1918	1921	1921	1917	12192
573	20250221	101300	185095649	1921	1921	1921	1921	1
574	20250221	101200	185093728	1921	1921	1921	1918	1051
575	20250221	101100	183074760	1921	1921	1925	1918	14407
576	20250221	101000	155415890	1925	1927	1927	1922	5684
577	20250221	100900	144483046	1927	1929	1929	1927	102
578	20250221	100800	144286472	1927	1928	1929	1927	3
579	20250221	100700	144280688	1929	1929	1930	1929	4
580	20250221	100600	144272970	1928	1926	1928	1926	128
581	20250221	100500	144026440	1925	1927	1927	1925	92
582	20250221	100400	143849304	1926	1926	1926	1926	1
583	20250221	100300	143847378	1934	1934	1934	1934	0
584	20250221	100200	143847378	1934	1934	1934	1934	0
585	20250221	100100	143847378	1934	1934	1934	1934	0
586	20250221	100000	143847378	1934	1934	1935	1930	304
587	20250221	095900	143260394	1935	1935	1935	1935	620
588	20250221	095800	142060694	1936	1936	1936	1936	12
589	20250221	095700	142037462	1936	1936	1936	1936	12
590	20250221	095600	142014230	1925	1935	1935	1925	3953
591	20250221	095500	134390354	1935	1935	1935	1935	1
592	20250221	095400	134388419	1930	1930	1930	1930	1
593	20250221	095300	134386489	1936	1935	1936	1935	317
594	20250221	095200	133773093	1929	1935	1935	1929	261
595	20250221	095100	133268934	1935	1935	1935	1935	500
596	20250221	095000	132301434	1935	1930	1935	1930	168
597	20250221	094900	131977189	1933	1930	1933	1929	587
598	20250221	094800	130843829	1930	1930	1930	1930	243
599	20250221	094700	130374839	1930	1927	1930	1927	1043
600	20250221	094600	128364933	1927	1927	1927	1927	9
601	20250221	094500	128347590	1922	1922	1922	1922	1452
602	20250221	094400	125556846	1922	1924	1924	1922	7864
603	20250221	094300	110435536	1923	1926	1930	1923	5423
604	20250221	094200	99999571	1926	1930	1930	1926	677
605	20250221	094100	98695631	1930	1928	1930	1928	1115
606	20250221	094000	96545579	1928	1929	1929	1928	644
607	20250221	093900	95303390	1929	1930	1930	1929	150
608	20250221	093800	95014020	1930	1930	1930	1929	3185
609	20250221	093700	88868927	1935	1935	1935	1935	0
610	20250221	093600	88868927	1935	1935	1935	1935	0
611	20250221	093500	88868927	1935	1935	1935	1935	0
612	20250221	093400	88868927	1935	1935	1935	1935	965
613	20250221	093300	87001652	1935	1930	1935	1930	1178
614	20250221	093200	84723092	1929	1929	1929	1929	0
615	20250221	093100	84723092	1929	1929	1929	1929	0
616	20250221	093000	84723092	1929	1929	1937	1929	10
617	20250221	092900	84703762	1937	1937	1937	1937	1
618	20250221	092800	84701825	1928	1936	1937	1928	465
619	20250221	092700	83805288	1928	1925	1928	1924	2561
620	20250221	092600	78875255	1924	1928	1928	1924	13541
621	20250221	092500	52795097	1937	1937	1937	1937	1
622	20250221	092400	52793160	1928	1937	1937	1928	163
623	20250221	092300	52477438	1933	1933	1933	1933	1001
624	20250221	092200	50542505	1927	1927	1927	1927	288
625	20250221	092100	49987529	1933	1933	1933	1933	1
626	20250221	092000	49985596	1927	1927	1927	1927	0
627	20250221	091900	49985596	1927	1930	1930	1927	384
628	20250221	091800	49244668	1928	1928	1928	1928	1936
629	20250221	091700	45512060	1928	1929	1929	1928	12
630	20250221	091600	45488919	1933	1933	1933	1933	0
631	20250221	091500	45488919	1933	1933	1933	1933	683
632	20250221	091400	44168680	1933	1937	1937	1933	927
633	20250221	091300	42375481	1928	1928	1928	1928	0
634	20250221	091200	42375481	1928	1928	1928	1928	132
635	20250221	091100	42120985	1928	1938	1938	1928	3411
636	20250221	091000	35539157	1938	1938	1938	1938	1500
637	20250221	090900	32632157	1938	1938	1938	1938	339
638	20250221	090800	31975175	1928	1934	1937	1928	5640
639	20250221	090700	21060929	1935	1935	1935	1935	65
640	20250221	090600	20935154	1934	1934	1934	1934	406
641	20250221	090500	20149950	1934	1923	1934	1922	550
642	20250221	090400	19092130	1922	1923	1923	1922	700
643	20250221	090300	17746395	1923	1923	1923	1923	1140
644	20250221	090200	15554175	1920	1920	1920	1920	0
645	20250221	090100	15554175	1920	1929	1929	1920	5613
646	20250221	090000	4777035	1931	1935	1935	1931	2470