KissMeData/060310/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	194200	1098556631	1915	1915	1915	1915	3199
3	20250218	194100	1098556631	1915	1915	1915	1915	0
4	20250218	194000	1098556631	1915	1915	1915	1915	0
5	20250218	193900	1098556631	1915	1915	1915	1915	0
6	20250218	193800	1098556631	1915	1915	1915	1915	0
7	20250218	193700	1098556631	1915	1915	1915	1915	0
8	20250218	193600	1098556631	1915	1915	1915	1915	0
9	20250218	193500	1098556631	1915	1915	1915	1915	0
10	20250218	193400	1098556631	1915	1915	1915	1915	0
11	20250218	193300	1098556631	1915	1915	1915	1915	0
12	20250218	193200	1098556631	1915	1915	1915	1915	0
13	20250218	193100	1098556631	1915	1915	1915	1915	0
14	20250218	193000	1098556631	1915	1915	1915	1915	0
15	20250218	192900	1098556631	1915	1915	1915	1915	0
16	20250218	192800	1098556631	1915	1915	1915	1915	0
17	20250218	192700	1098556631	1915	1915	1915	1915	0
18	20250218	192600	1098556631	1915	1915	1915	1915	0
19	20250218	192500	1098556631	1915	1915	1915	1915	0
20	20250218	192400	1098556631	1915	1915	1915	1915	0
21	20250218	192300	1098556631	1915	1915	1915	1915	0
22	20250218	192200	1098556631	1915	1915	1915	1915	0
23	20250218	192100	1098556631	1915	1915	1915	1915	0
24	20250218	192000	1098556631	1915	1915	1915	1915	0
25	20250218	191900	1098556631	1915	1915	1915	1915	0
26	20250218	191800	1098556631	1915	1915	1915	1915	0
27	20250218	191700	1098556631	1915	1915	1915	1915	0
28	20250218	191600	1098556631	1915	1915	1915	1915	0
29	20250218	191500	1098556631	1915	1915	1915	1915	0
30	20250218	191400	1098556631	1915	1915	1915	1915	0
31	20250218	191300	1098556631	1915	1915	1915	1915	0
32	20250218	191200	1098556631	1915	1915	1915	1915	3199
33	20250218	191100	1098556631	1915	1915	1915	1915	0
34	20250218	191000	1098556631	1915	1915	1915	1915	0
35	20250218	190900	1098556631	1915	1915	1915	1915	0
36	20250218	190800	1098556631	1915	1915	1915	1915	0
37	20250218	190700	1098556631	1915	1915	1915	1915	0
38	20250218	190600	1098556631	1915	1915	1915	1915	0
39	20250218	190500	1098556631	1915	1915	1915	1915	0
40	20250218	190400	1098556631	1915	1915	1915	1915	0
41	20250218	190300	1098556631	1915	1915	1915	1915	0
42	20250218	190200	1098556631	1915	1915	1915	1915	0
43	20250218	190100	1098556631	1915	1915	1915	1915	0
44	20250218	190000	1098556631	1915	1915	1915	1915	0
45	20250218	185900	1098556631	1915	1915	1915	1915	0
46	20250218	185800	1098556631	1915	1915	1915	1915	0
47	20250218	185700	1098556631	1915	1915	1915	1915	0
48	20250218	185600	1098556631	1915	1915	1915	1915	0
49	20250218	185500	1098556631	1915	1915	1915	1915	0
50	20250218	185400	1098556631	1915	1915	1915	1915	0
51	20250218	185300	1098556631	1915	1915	1915	1915	0
52	20250218	185200	1098556631	1915	1915	1915	1915	0
53	20250218	185100	1098556631	1915	1915	1915	1915	0
54	20250218	185000	1098556631	1915	1915	1915	1915	0
55	20250218	184900	1098556631	1915	1915	1915	1915	0
56	20250218	184800	1098556631	1915	1915	1915	1915	0
57	20250218	184700	1098556631	1915	1915	1915	1915	0
58	20250218	184600	1098556631	1915	1915	1915	1915	0
59	20250218	184500	1098556631	1915	1915	1915	1915	0
60	20250218	184400	1098556631	1915	1915	1915	1915	0
61	20250218	184300	1098556631	1915	1915	1915	1915	0
62	20250218	184200	1098556631	1915	1915	1915	1915	3199
63	20250218	184100	1098556631	1915	1915	1915	1915	0
64	20250218	184000	1098556631	1915	1915	1915	1915	0
65	20250218	183900	1098556631	1915	1915	1915	1915	0
66	20250218	183800	1098556631	1915	1915	1915	1915	0
67	20250218	183700	1098556631	1915	1915	1915	1915	0
68	20250218	183600	1098556631	1915	1915	1915	1915	0
69	20250218	183500	1098556631	1915	1915	1915	1915	0
70	20250218	183400	1098556631	1915	1915	1915	1915	0
71	20250218	183300	1098556631	1915	1915	1915	1915	0
72	20250218	183200	1098556631	1915	1915	1915	1915	0
73	20250218	183100	1098556631	1915	1915	1915	1915	0
74	20250218	183000	1098556631	1915	1915	1915	1915	0
75	20250218	182900	1098556631	1915	1915	1915	1915	0
76	20250218	182800	1098556631	1915	1915	1915	1915	0
77	20250218	182700	1098556631	1915	1915	1915	1915	0
78	20250218	182600	1098556631	1915	1915	1915	1915	0
79	20250218	182500	1098556631	1915	1915	1915	1915	0
80	20250218	182400	1098556631	1915	1915	1915	1915	0
81	20250218	182300	1098556631	1915	1915	1915	1915	0
82	20250218	182200	1098556631	1915	1915	1915	1915	0
83	20250218	182100	1098556631	1915	1915	1915	1915	0
84	20250218	182000	1098556631	1915	1915	1915	1915	0
85	20250218	181900	1098556631	1915	1915	1915	1915	0
86	20250218	181800	1098556631	1915	1915	1915	1915	0
87	20250218	181700	1098556631	1915	1915	1915	1915	0
88	20250218	181600	1098556631	1915	1915	1915	1915	0
89	20250218	181500	1098556631	1915	1915	1915	1915	0
90	20250218	181400	1098556631	1915	1915	1915	1915	0
91	20250218	181300	1098556631	1915	1915	1915	1915	0
92	20250218	181200	1098556631	1915	1915	1915	1915	3199
93	20250218	181100	1098556631	1915	1915	1915	1915	0
94	20250218	181000	1098556631	1915	1915	1915	1915	0
95	20250218	180900	1098556631	1915	1915	1915	1915	0
96	20250218	180800	1098556631	1915	1915	1915	1915	0
97	20250218	180700	1098556631	1915	1915	1915	1915	0
98	20250218	180600	1098556631	1915	1915	1915	1915	0
99	20250218	180500	1098556631	1915	1915	1915	1915	0
100	20250218	180400	1098556631	1915	1915	1915	1915	0
101	20250218	180300	1098556631	1915	1915	1915	1915	0
102	20250218	180200	1098556631	1915	1915	1915	1915	0
103	20250218	180100	1098556631	1915	1915	1915	1915	0
104	20250218	180000	1098556631	1915	1915	1915	1915	0
105	20250218	175900	1098556631	1915	1915	1915	1915	0
106	20250218	175800	1098556631	1915	1915	1915	1915	0
107	20250218	175700	1098556631	1915	1915	1915	1915	0
108	20250218	175600	1098556631	1915	1915	1915	1915	0
109	20250218	175500	1098556631	1915	1915	1915	1915	0
110	20250218	175400	1098556631	1915	1915	1915	1915	0
111	20250218	175300	1098556631	1915	1915	1915	1915	0
112	20250218	175200	1098556631	1915	1915	1915	1915	0
113	20250218	175100	1098556631	1915	1915	1915	1915	0
114	20250218	175000	1098556631	1915	1915	1915	1915	0
115	20250218	174900	1098556631	1915	1915	1915	1915	0
116	20250218	174800	1098556631	1915	1915	1915	1915	0
117	20250218	174700	1098556631	1915	1915	1915	1915	0
118	20250218	174600	1098556631	1915	1915	1915	1915	0
119	20250218	174500	1098556631	1915	1915	1915	1915	0
120	20250218	174400	1098556631	1915	1915	1915	1915	0
121	20250218	174300	1098556631	1915	1915	1915	1915	0
122	20250218	174200	1098556631	1915	1915	1915	1915	3199
123	20250218	174100	1098556631	1915	1915	1915	1915	0
124	20250218	174000	1098556631	1915	1915	1915	1915	0
125	20250218	173900	1098556631	1915	1915	1915	1915	0
126	20250218	173800	1098556631	1915	1915	1915	1915	0
127	20250218	173700	1098556631	1915	1915	1915	1915	0
128	20250218	173600	1098556631	1915	1915	1915	1915	0
129	20250218	173500	1098556631	1915	1915	1915	1915	0
130	20250218	173400	1098556631	1915	1915	1915	1915	0
131	20250218	173300	1098556631	1915	1915	1915	1915	0
132	20250218	173200	1098556631	1915	1915	1915	1915	0
133	20250218	173100	1098556631	1915	1915	1915	1915	0
134	20250218	173000	1098556631	1915	1915	1915	1915	0
135	20250218	172900	1098556631	1915	1915	1915	1915	0
136	20250218	172800	1098556631	1915	1915	1915	1915	0
137	20250218	172700	1098556631	1915	1915	1915	1915	0
138	20250218	172600	1098556631	1915	1915	1915	1915	0
139	20250218	172500	1098556631	1915	1915	1915	1915	0
140	20250218	172400	1098556631	1915	1915	1915	1915	0
141	20250218	172300	1098556631	1915	1915	1915	1915	0
142	20250218	172200	1098556631	1915	1915	1915	1915	0
143	20250218	172100	1098556631	1915	1915	1915	1915	0
144	20250218	172000	1098556631	1915	1915	1915	1915	0
145	20250218	171900	1098556631	1915	1915	1915	1915	0
146	20250218	171800	1098556631	1915	1915	1915	1915	0
147	20250218	171700	1098556631	1915	1915	1915	1915	0
148	20250218	171600	1098556631	1915	1915	1915	1915	0
149	20250218	171500	1098556631	1915	1915	1915	1915	0
150	20250218	171400	1098556631	1915	1915	1915	1915	0
151	20250218	171300	1098556631	1915	1915	1915	1915	0
152	20250218	171200	1098556631	1915	1915	1915	1915	3199
153	20250218	171100	1098556631	1915	1915	1915	1915	0
154	20250218	171000	1098556631	1915	1915	1915	1915	0
155	20250218	170900	1098556631	1915	1915	1915	1915	0
156	20250218	170800	1098556631	1915	1915	1915	1915	0
157	20250218	170700	1098556631	1915	1915	1915	1915	0
158	20250218	170600	1098556631	1915	1915	1915	1915	0
159	20250218	170500	1098556631	1915	1915	1915	1915	0
160	20250218	170400	1098556631	1915	1915	1915	1915	0
161	20250218	170300	1098556631	1915	1915	1915	1915	0
162	20250218	170200	1098556631	1915	1915	1915	1915	0
163	20250218	170100	1098556631	1915	1915	1915	1915	0
164	20250218	170000	1098556631	1915	1915	1915	1915	0
165	20250218	165900	1098556631	1915	1915	1915	1915	0
166	20250218	165800	1098556631	1915	1915	1915	1915	0
167	20250218	165700	1098556631	1915	1915	1915	1915	0
168	20250218	165600	1098556631	1915	1915	1915	1915	0
169	20250218	165500	1098556631	1915	1915	1915	1915	0
170	20250218	165400	1098556631	1915	1915	1915	1915	0
171	20250218	165300	1098556631	1915	1915	1915	1915	0
172	20250218	165200	1098556631	1915	1915	1915	1915	0
173	20250218	165100	1098556631	1915	1915	1915	1915	0
174	20250218	165000	1098556631	1915	1915	1915	1915	0
175	20250218	164900	1098556631	1915	1915	1915	1915	0
176	20250218	164800	1098556631	1915	1915	1915	1915	0
177	20250218	164700	1098556631	1915	1915	1915	1915	0
178	20250218	164600	1098556631	1915	1915	1915	1915	0
179	20250218	164500	1098556631	1915	1915	1915	1915	0
180	20250218	164400	1098556631	1915	1915	1915	1915	0
181	20250218	164300	1098556631	1915	1915	1915	1915	0
182	20250218	164200	1098556631	1915	1915	1915	1915	3199
183	20250218	164100	1098556631	1915	1915	1915	1915	0
184	20250218	164000	1098556631	1915	1915	1915	1915	0
185	20250218	163900	1098556631	1915	1915	1915	1915	0
186	20250218	163800	1098556631	1915	1915	1915	1915	0
187	20250218	163700	1098556631	1915	1915	1915	1915	0
188	20250218	163600	1098556631	1915	1915	1915	1915	0
189	20250218	163500	1098556631	1915	1915	1915	1915	0
190	20250218	163400	1098556631	1915	1915	1915	1915	0
191	20250218	163300	1098556631	1915	1915	1915	1915	0
192	20250218	163200	1098556631	1915	1915	1915	1915	0
193	20250218	163100	1098556631	1915	1915	1915	1915	0
194	20250218	163000	1098556631	1915	1915	1915	1915	0
195	20250218	162900	1098556631	1915	1915	1915	1915	0
196	20250218	162800	1098556631	1915	1915	1915	1915	0
197	20250218	162700	1098556631	1915	1915	1915	1915	0
198	20250218	162600	1098556631	1915	1915	1915	1915	0
199	20250218	162500	1098556631	1915	1915	1915	1915	0
200	20250218	162400	1098556631	1915	1915	1915	1915	0
201	20250218	162300	1098556631	1915	1915	1915	1915	0
202	20250218	162200	1098556631	1915	1915	1915	1915	0
203	20250218	162100	1098556631	1915	1915	1915	1915	0
204	20250218	162000	1098556631	1915	1915	1915	1915	0
205	20250218	161900	1098556631	1915	1915	1915	1915	0
206	20250218	161800	1098556631	1915	1915	1915	1915	0
207	20250218	161700	1098556631	1915	1915	1915	1915	0
208	20250218	161600	1098556631	1915	1915	1915	1915	0
209	20250218	161500	1098556631	1915	1915	1915	1915	0
210	20250218	161400	1098556631	1915	1915	1915	1915	0
211	20250218	161300	1098556631	1915	1915	1915	1915	0
212	20250218	161200	1098556631	1915	1915	1915	1915	3199
213	20250218	161100	1098556631	1915	1915	1915	1915	0
214	20250218	161000	1098556631	1915	1915	1915	1915	0
215	20250218	160900	1098556631	1915	1915	1915	1915	0
216	20250218	160800	1098556631	1915	1915	1915	1915	0
217	20250218	160700	1098556631	1915	1915	1915	1915	0
218	20250218	160600	1098556631	1915	1915	1915	1915	0
219	20250218	160500	1098556631	1915	1915	1915	1915	0
220	20250218	160400	1098556631	1915	1915	1915	1915	0
221	20250218	160300	1098556631	1915	1915	1915	1915	0
222	20250218	160200	1098556631	1915	1915	1915	1915	0
223	20250218	160100	1098556631	1915	1915	1915	1915	0
224	20250218	160000	1098556631	1915	1915	1915	1915	0
225	20250218	155900	1098556631	1915	1915	1915	1915	0
226	20250218	155800	1098556631	1915	1915	1915	1915	0
227	20250218	155700	1098556631	1915	1915	1915	1915	0
228	20250218	155600	1098556631	1915	1915	1915	1915	0
229	20250218	155500	1098556631	1915	1915	1915	1915	0
230	20250218	155400	1098556631	1915	1915	1915	1915	0
231	20250218	155300	1098556631	1915	1915	1915	1915	0
232	20250218	155200	1098556631	1915	1915	1915	1915	0
233	20250218	155100	1098556631	1915	1915	1915	1915	0
234	20250218	155000	1098556631	1915	1915	1915	1915	0
235	20250218	154900	1098556631	1915	1915	1915	1915	0
236	20250218	154800	1098556631	1915	1915	1915	1915	0
237	20250218	154700	1098556631	1915	1915	1915	1915	0
238	20250218	154600	1098556631	1915	1915	1915	1915	0
239	20250218	154500	1098556631	1915	1915	1915	1915	0
240	20250218	154400	1098556631	1915	1915	1915	1915	0
241	20250218	154300	1098556631	1915	1915	1915	1915	0
242	20250218	154200	1098556631	1915	1915	1915	1915	3199
243	20250218	154100	1098556631	1915	1915	1915	1915	0
244	20250218	154000	1098556631	1915	1915	1915	1915	0
245	20250218	153900	1098556631	1915	1915	1915	1915	0
246	20250218	153800	1098556631	1915	1915	1915	1915	0
247	20250218	153700	1098556631	1915	1915	1915	1915	0
248	20250218	153600	1098556631	1915	1915	1915	1915	0
249	20250218	153500	1098556631	1915	1915	1915	1915	0
250	20250218	153400	1098556631	1915	1915	1915	1915	0
251	20250218	153300	1098556631	1915	1915	1915	1915	0
252	20250218	153200	1098556631	1915	1915	1915	1915	0
253	20250218	153100	1098556631	1915	1915	1915	1915	0
254	20250218	153000	1098556631	1915	1915	1915	1915	3199
255	20250218	152900	1092430546	1914	1914	1914	1914	0
256	20250218	152800	1092430546	1914	1914	1914	1914	0
257	20250218	152700	1092430546	1914	1914	1914	1914	0
258	20250218	152600	1092430546	1914	1914	1914	1914	0
259	20250218	152500	1092430546	1914	1914	1914	1914	0
260	20250218	152400	1092430546	1914	1914	1914	1914	0
261	20250218	152300	1092430546	1914	1914	1914	1914	0
262	20250218	152200	1092430546	1914	1914	1914	1914	0
263	20250218	152100	1092430546	1914	1914	1914	1914	0
264	20250218	152000	1092430546	1914	1914	1914	1914	0
265	20250218	151900	1092430546	1914	1915	1915	1913	708
266	20250218	151800	1091075741	1917	1913	1917	1910	3647
267	20250218	151700	1084096314	1916	1915	1916	1915	5565
268	20250218	151600	1073439338	1909	1909	1909	1909	800
269	20250218	151500	1071912138	1910	1909	1912	1908	2132
270	20250218	151400	1067841947	1909	1915	1915	1909	2047
271	20250218	151300	1063922200	1909	1915	1915	1909	14167
272	20250218	151200	1036853820	1915	1915	1915	1915	1
273	20250218	151100	1036851905	1915	1915	1915	1915	14
274	20250218	151000	1036825095	1914	1914	1914	1914	12
275	20250218	150900	1036802127	1914	1914	1914	1914	1
276	20250218	150800	1036800213	1913	1913	1913	1913	1
277	20250218	150700	1036798300	1912	1915	1915	1912	1615
278	20250218	150600	1033708812	1917	1915	1917	1915	1070
279	20250218	150500	1031658694	1914	1913	1914	1912	51
280	20250218	150400	1031561159	1916	1916	1916	1916	0
281	20250218	150300	1031561159	1916	1916	1916	1916	0
282	20250218	150200	1031561159	1916	1916	1916	1916	5
283	20250218	150100	1031551579	1917	1917	1917	1917	1
284	20250218	150000	1031549662	1912	1912	1912	1912	1000
285	20250218	145900	1029637662	1917	1917	1917	1917	0
286	20250218	145800	1029637662	1917	1915	1917	1912	333
287	20250218	145700	1028999783	1917	1917	1917	1917	666
288	20250218	145600	1027723061	1916	1916	1917	1916	6411
289	20250218	145500	1015439482	1915	1916	1916	1915	121
290	20250218	145400	1015207647	1915	1915	1915	1915	105
291	20250218	145300	1015006572	1915	1916	1916	1915	472
292	20250218	145200	1014102320	1916	1916	1916	1916	200
293	20250218	145100	1013719120	1916	1916	1916	1916	0
294	20250218	145000	1013719120	1916	1916	1916	1915	623
295	20250218	144900	1012525454	1913	1913	1915	1912	3429
296	20250218	144800	1005958978	1914	1915	1915	1914	17
297	20250218	144700	1005926431	1911	1911	1911	1911	0
298	20250218	144600	1005926431	1911	1911	1911	1911	0
299	20250218	144500	1005926431	1911	1911	1911	1911	1720
300	20250218	144400	1002639511	1916	1916	1916	1916	0
301	20250218	144300	1002639511	1916	1916	1916	1916	0
302	20250218	144200	1002639511	1916	1916	1916	1910	3016
303	20250218	144100	996875951	1916	1913	1916	1912	1103
304	20250218	144000	994766935	1917	1916	1917	1916	202
305	20250218	143900	994379901	1916	1916	1916	1916	445
306	20250218	143800	993527281	1917	1917	1917	1917	0
307	20250218	143700	993527281	1917	1917	1917	1917	0
308	20250218	143600	993527281	1917	1916	1917	1916	1000
309	20250218	143500	991610380	1914	1914	1916	1914	1038
310	20250218	143400	989623644	1917	1917	1917	1917	1000
311	20250218	143300	987706644	1917	1917	1917	1917	1000
312	20250218	143200	985789644	1917	1915	1917	1913	292
313	20250218	143100	985230325	1916	1916	1916	1916	0
314	20250218	143000	985230325	1916	1916	1916	1916	0
315	20250218	142900	985230325	1916	1916	1916	1916	0
316	20250218	142800	985230325	1916	1916	1916	1916	0
317	20250218	142700	985230325	1916	1916	1916	1916	100
318	20250218	142600	985038725	1917	1916	1917	1916	1442
319	20250218	142500	982275031	1916	1916	1916	1916	0
320	20250218	142400	982275031	1916	1916	1916	1916	0
321	20250218	142300	982275031	1916	1916	1916	1916	0
322	20250218	142200	982275031	1916	1916	1916	1916	4
323	20250218	142100	982267367	1916	1916	1916	1916	550
324	20250218	142000	981213567	1917	1911	1917	1911	3782
325	20250218	141900	973967565	1916	1916	1916	1916	100
326	20250218	141800	973775965	1911	1912	1912	1911	4547
327	20250218	141700	965086348	1912	1912	1912	1912	1067
328	20250218	141600	963046244	1912	1912	1912	1912	49
329	20250218	141500	962952556	1912	1917	1918	1912	137
330	20250218	141400	962689927	1918	1919	1919	1917	37
331	20250218	141300	962618963	1912	1912	1912	1912	400
332	20250218	141200	961854163	1912	1912	1912	1912	0
333	20250218	141100	961854163	1912	1912	1912	1911	1597
334	20250218	141000	958801294	1912	1913	1913	1911	4787
335	20250218	140900	949650745	1915	1915	1915	1915	1
336	20250218	140800	949648830	1915	1914	1915	1913	513
337	20250218	140700	948667262	1915	1915	1915	1915	134
338	20250218	140600	948410652	1915	1915	1915	1915	347
339	20250218	140500	947746147	1919	1919	1919	1919	373
340	20250218	140400	947030360	1919	1919	1919	1919	78
341	20250218	140300	946880678	1919	1921	1921	1919	1343
342	20250218	140200	944303261	1919	1920	1920	1919	119
343	20250218	140100	944074867	1921	1919	1921	1919	1924
344	20250218	140000	940381785	1918	1918	1918	1918	0
345	20250218	135900	940381785	1918	1918	1918	1918	441
346	20250218	135800	939535947	1918	1918	1918	1918	0
347	20250218	135700	939535947	1918	1918	1918	1918	471
348	20250218	135600	938632569	1911	1911	1911	1911	0
349	20250218	135500	938632569	1911	1915	1915	1910	2572
350	20250218	135400	933718033	1923	1923	1923	1923	0
351	20250218	135300	933718033	1923	1923	1923	1923	0
352	20250218	135200	933718033	1923	1916	1923	1916	322
353	20250218	135100	933100549	1916	1921	1922	1916	544
354	20250218	135000	932058154	1916	1922	1922	1916	486
355	20250218	134900	931126414	1924	1924	1924	1924	116
356	20250218	134800	930903230	1924	1922	1924	1922	64
357	20250218	134700	930780220	1922	1922	1922	1922	14
358	20250218	134600	930753312	1921	1922	1922	1921	130
359	20250218	134500	930503552	1922	1924	1924	1922	68
360	20250218	134400	930372846	1924	1924	1924	1924	358
361	20250218	134300	929684054	1924	1924	1924	1924	0
362	20250218	134200	929684054	1924	1924	1924	1924	1
363	20250218	134100	929682130	1924	1925	1925	1924	123
364	20250218	134000	929445378	1925	1924	1925	1924	4
365	20250218	133900	929437680	1924	1924	1924	1924	0
366	20250218	133800	929437680	1924	1926	1926	1924	4
367	20250218	133700	929429982	1925	1926	1927	1925	1749
368	20250218	133600	926062993	1926	1924	1926	1924	3433
369	20250218	133500	919454526	1925	1925	1925	1925	10
370	20250218	133400	919435276	1925	1923	1925	1923	3000
371	20250218	133300	913662097	1925	1919	1925	1919	3432
372	20250218	133200	907064061	1919	1918	1919	1918	91
373	20250218	133100	906889522	1919	1919	1919	1919	52
374	20250218	133000	906789734	1920	1920	1920	1920	0
375	20250218	132900	906789734	1920	1920	1920	1920	1851
376	20250218	132800	903235814	1920	1920	1920	1920	801
377	20250218	132700	901697894	1919	1919	1919	1918	1549
378	20250218	132600	898725387	1919	1919	1919	1919	0
379	20250218	132500	898725387	1919	1916	1919	1914	4993
380	20250218	132400	889151796	1914	1914	1914	1914	0
381	20250218	132300	889151796	1914	1914	1914	1914	120
382	20250218	132200	888922116	1916	1916	1916	1916	1
383	20250218	132100	888920200	1914	1914	1914	1914	3
384	20250218	132000	888914458	1917	1916	1917	1916	201
385	20250218	131900	888529341	1916	1914	1916	1914	61
386	20250218	131800	888412585	1914	1914	1914	1914	655
387	20250218	131700	887158915	1914	1912	1914	1912	1018
388	20250218	131600	885211496	1912	1912	1912	1912	25
389	20250218	131500	885163696	1912	1912	1912	1912	0
390	20250218	131400	885163696	1912	1912	1912	1912	0
391	20250218	131300	885163696	1912	1912	1912	1912	0
392	20250218	131200	885163696	1912	1912	1912	1912	25
393	20250218	131100	885115896	1914	1914	1914	1914	0
394	20250218	131000	885115896	1914	1914	1914	1914	1
395	20250218	130900	885113982	1909	1911	1911	1909	977
396	20250218	130800	883247296	1914	1914	1914	1914	0
397	20250218	130700	883247296	1914	1913	1914	1913	1400
398	20250218	130600	880567820	1913	1913	1913	1913	1
399	20250218	130500	880565907	1912	1912	1912	1912	83
400	20250218	130400	880407211	1914	1914	1914	1914	0
401	20250218	130300	880407211	1914	1914	1914	1914	0
402	20250218	130200	880407211	1914	1914	1914	1914	0
403	20250218	130100	880407211	1914	1914	1914	1914	1076
404	20250218	130000	878347747	1914	1917	1917	1914	675
405	20250218	125900	877055794	1914	1916	1916	1914	100
406	20250218	125800	876864385	1917	1917	1917	1917	0
407	20250218	125700	876864385	1917	1917	1917	1917	0
408	20250218	125600	876864385	1917	1917	1917	1917	0
409	20250218	125500	876864385	1917	1911	1917	1911	5063
410	20250218	125400	867174032	1911	1911	1911	1911	1
411	20250218	125300	867172121	1910	1910	1910	1910	1
412	20250218	125200	867170211	1912	1912	1912	1912	0
413	20250218	125100	867170211	1912	1912	1912	1912	0
414	20250218	125000	867170211	1912	1912	1912	1912	0
415	20250218	124900	867170211	1912	1912	1912	1912	0
416	20250218	124800	867170211	1912	1912	1912	1912	0
417	20250218	124700	867170211	1912	1912	1912	1912	150
418	20250218	124600	866883411	1912	1908	1912	1908	512
419	20250218	124500	865906478	1908	1909	1909	1908	500
420	20250218	124400	864952405	1910	1910	1910	1910	10
421	20250218	124300	864933305	1912	1912	1912	1912	10
422	20250218	124200	864914185	1912	1912	1912	1912	0
423	20250218	124100	864914185	1912	1912	1912	1912	0
424	20250218	124000	864914185	1912	1912	1912	1912	0
425	20250218	123900	864914185	1912	1912	1912	1912	0
426	20250218	123800	864914185	1912	1912	1912	1912	0
427	20250218	123700	864914185	1912	1912	1912	1912	10
428	20250218	123600	864895065	1912	1912	1912	1912	0
429	20250218	123500	864895065	1912	1908	1912	1908	401
430	20250218	123400	864129953	1913	1913	1913	1913	0
431	20250218	123300	864129953	1913	1913	1913	1913	91
432	20250218	123200	863955870	1913	1913	1913	1913	0
433	20250218	123100	863955870	1913	1912	1913	1908	695
434	20250218	123000	862626939	1914	1914	1914	1914	0
435	20250218	122900	862626939	1914	1914	1914	1914	0
436	20250218	122800	862626939	1914	1914	1914	1914	0
437	20250218	122700	862626939	1914	1914	1914	1914	1
438	20250218	122600	862625025	1907	1907	1907	1907	0
439	20250218	122500	862625025	1907	1907	1907	1907	0
440	20250218	122400	862625025	1907	1907	1907	1907	601
441	20250218	122300	861478918	1907	1907	1907	1907	0
442	20250218	122200	861478918	1907	1907	1907	1907	520
443	20250218	122100	860487278	1907	1909	1915	1907	381
444	20250218	122000	859760009	1915	1915	1915	1915	0
445	20250218	121900	859760009	1915	1915	1915	1915	0
446	20250218	121800	859760009	1915	1917	1917	1915	29
447	20250218	121700	859704472	1909	1909	1909	1909	34
448	20250218	121600	859639566	1915	1915	1915	1915	34
449	20250218	121500	859574456	1917	1917	1917	1917	0
450	20250218	121400	859574456	1917	1917	1917	1917	0
451	20250218	121300	859574456	1917	1917	1917	1917	0
452	20250218	121200	859574456	1917	1910	1918	1910	2748
453	20250218	121100	854306546	1907	1910	1910	1907	498
454	20250218	121000	853356501	1910	1910	1910	1910	1
455	20250218	120900	853354591	1918	1910	1918	1910	1601
456	20250218	120800	850296673	1918	1918	1918	1918	0
457	20250218	120700	850296673	1918	1918	1918	1918	0
458	20250218	120600	850296673	1918	1918	1918	1918	0
459	20250218	120500	850296673	1918	1918	1918	1918	0
460	20250218	120400	850296673	1918	1911	1918	1910	1603
461	20250218	120300	847234332	1912	1912	1912	1912	0
462	20250218	120200	847234332	1912	1912	1912	1912	33
463	20250218	120100	847171236	1918	1918	1918	1918	10
464	20250218	120000	847152056	1918	1918	1918	1918	0
465	20250218	115900	847152056	1918	1918	1918	1918	4
466	20250218	115800	847144384	1918	1918	1918	1918	1010
467	20250218	115700	845207204	1918	1911	1918	1911	3424
468	20250218	115600	838642064	1916	1911	1916	1911	3750
469	20250218	115500	831461334	1911	1911	1911	1911	0
470	20250218	115400	831461334	1911	1911	1911	1911	220
471	20250218	115300	831040914	1911	1911	1915	1911	739
472	20250218	115200	829628681	1911	1911	1911	1911	86
473	20250218	115100	829464335	1912	1912	1912	1912	16
474	20250218	115000	829433743	1913	1914	1914	1913	18
475	20250218	114900	829399300	1917	1917	1917	1917	0
476	20250218	114800	829399300	1917	1917	1917	1917	1000
477	20250218	114700	827482300	1917	1917	1917	1917	0
478	20250218	114600	827482300	1917	1911	1917	1911	2327
479	20250218	114500	823025018	1911	1911	1911	1911	258
480	20250218	114400	822531980	1911	1911	1911	1911	95
481	20250218	114300	822350435	1911	1911	1911	1911	1
482	20250218	114200	822348524	1911	1910	1911	1910	688
483	20250218	114100	821034439	1910	1910	1910	1910	0
484	20250218	114000	821034439	1910	1910	1910	1910	0
485	20250218	113900	821034439	1910	1910	1910	1910	0
486	20250218	113800	821034439	1910	1910	1910	1910	240
487	20250218	113700	820576039	1910	1910	1910	1910	0
488	20250218	113600	820576039	1910	1910	1910	1910	0
489	20250218	113500	820576039	1910	1910	1910	1910	0
490	20250218	113400	820576039	1910	1910	1910	1910	2
491	20250218	113300	820572219	1906	1906	1906	1906	1281
492	20250218	113200	818130633	1912	1912	1912	1912	0
493	20250218	113100	818130633	1912	1912	1912	1912	0
494	20250218	113000	818130633	1912	1907	1912	1907	222
495	20250218	112900	817707274	1912	1910	1912	1910	2001
496	20250218	112800	813885362	1914	1914	1914	1914	0
497	20250218	112700	813885362	1914	1914	1914	1914	1
498	20250218	112600	813883448	1913	1912	1913	1912	2000
499	20250218	112500	810057472	1913	1913	1913	1913	0
500	20250218	112400	810057472	1913	1913	1913	1913	0
501	20250218	112300	810057472	1913	1906	1913	1906	107
502	20250218	112200	809852795	1914	1914	1914	1914	0
503	20250218	112100	809852795	1914	1914	1914	1910	2002
504	20250218	112000	806028967	1913	1911	1913	1911	289
505	20250218	111900	805476571	1911	1908	1911	1908	1025
506	20250218	111800	803519869	1907	1908	1908	1907	112
507	20250218	111700	803306174	1909	1909	1909	1909	0
508	20250218	111600	803306174	1909	1909	1909	1909	0
509	20250218	111500	803306174	1909	1909	1909	1909	0
510	20250218	111400	803306174	1909	1907	1909	1904	87
511	20250218	111300	803140378	1907	1907	1907	1907	0
512	20250218	111200	803140378	1907	1907	1907	1907	0
513	20250218	111100	803140378	1907	1907	1907	1907	1
514	20250218	111000	803138471	1909	1907	1909	1907	7
515	20250218	110900	803125120	1907	1909	1909	1907	24
516	20250218	110800	803079322	1909	1909	1909	1909	0
517	20250218	110700	803079322	1909	1907	1909	1907	3
518	20250218	110600	803073598	1903	1903	1903	1903	2
519	20250218	110500	803069792	1903	1903	1903	1903	365
520	20250218	110400	802375197	1907	1907	1907	1907	0
521	20250218	110300	802375197	1907	1907	1907	1907	147
522	20250218	110200	802094868	1907	1903	1907	1903	683
523	20250218	110100	800794815	1907	1907	1907	1907	1
524	20250218	110000	800792908	1901	1901	1901	1901	0
525	20250218	105900	800792908	1901	1901	1901	1901	981
526	20250218	105800	798928027	1901	1902	1902	1901	2000
527	20250218	105700	795124846	1902	1906	1906	1902	2302
528	20250218	105600	790742364	1906	1908	1908	1906	1027
529	20250218	105500	788783782	1909	1908	1909	1908	1031
530	20250218	105400	786816434	1908	1907	1908	1907	85
531	20250218	105300	786654257	1906	1906	1906	1906	0
532	20250218	105200	786654257	1906	1906	1906	1906	1
533	20250218	105100	786652351	1906	1910	1910	1906	5
534	20250218	105000	786642813	1906	1906	1906	1906	200
535	20250218	104900	786261613	1906	1906	1906	1906	0
536	20250218	104800	786261613	1906	1906	1906	1906	1000
537	20250218	104700	784355613	1907	1909	1909	1907	15
538	20250218	104600	784326990	1909	1909	1909	1909	9
539	20250218	104500	784309809	1909	1909	1909	1909	105
540	20250218	104400	784109364	1909	1910	1910	1909	2000
541	20250218	104300	780291337	1910	1910	1910	1910	110
542	20250218	104200	780081237	1910	1910	1910	1910	0
543	20250218	104100	780081237	1910	1910	1910	1910	0
544	20250218	104000	780081237	1910	1907	1910	1907	1482
545	20250218	103900	777252623	1906	1906	1906	1906	741
546	20250218	103800	775840277	1907	1907	1907	1907	0
547	20250218	103700	775840277	1907	1907	1907	1907	76
548	20250218	103600	775695345	1909	1909	1909	1909	1
549	20250218	103500	775693436	1906	1906	1906	1906	0
550	20250218	103400	775693436	1906	1906	1906	1906	1613
551	20250218	103300	772619058	1906	1907	1907	1906	1214
552	20250218	103200	770305155	1907	1907	1907	1907	400
553	20250218	103100	769542355	1910	1910	1910	1910	10
554	20250218	103000	769523255	1911	1911	1911	1911	1
555	20250218	102900	769521344	1905	1906	1906	1905	160
556	20250218	102800	769216444	1911	1911	1911	1911	1
557	20250218	102700	769214533	1911	1911	1911	1911	0
558	20250218	102600	769214533	1911	1905	1911	1905	51
559	20250218	102500	769117372	1911	1911	1911	1911	2
560	20250218	102400	769113550	1911	1911	1911	1911	0
561	20250218	102300	769113550	1911	1906	1911	1905	61
562	20250218	102200	768997329	1906	1906	1906	1906	0
563	20250218	102100	768997329	1906	1906	1906	1906	39
564	20250218	102000	768922995	1906	1907	1907	1906	1007
565	20250218	101900	767003549	1907	1907	1907	1907	105
566	20250218	101800	766803314	1907	1907	1907	1907	0
567	20250218	101700	766803314	1907	1909	1909	1907	784
568	20250218	101600	765308187	1910	1914	1914	1910	139
569	20250218	101500	765042366	1914	1913	1914	1913	306
570	20250218	101400	764456688	1914	1912	1914	1912	39
571	20250218	101300	764382099	1909	1913	1913	1909	11
572	20250218	101200	764361060	1913	1913	1913	1913	100
573	20250218	101100	764169760	1914	1905	1914	1903	10591
574	20250218	101000	743969084	1907	1907	1907	1905	5
575	20250218	100900	743959555	1907	1907	1907	1907	0
576	20250218	100800	743959555	1907	1907	1907	1907	5
577	20250218	100700	743950020	1907	1907	1907	1907	10
578	20250218	100600	743930950	1907	1903	1907	1903	14
579	20250218	100500	743904304	1904	1908	1908	1904	1868
580	20250218	100400	740343961	1908	1905	1908	1905	62
581	20250218	100300	740225739	1905	1905	1905	1905	6
582	20250218	100200	740214309	1905	1905	1905	1905	59
583	20250218	100100	740101914	1905	1905	1905	1905	1515
584	20250218	100000	737215839	1905	1905	1905	1905	35
585	20250218	095900	737149164	1902	1902	1906	1901	6443
586	20250218	095800	724894171	1902	1903	1905	1900	2822
587	20250218	095700	719530130	1900	1902	1902	1900	2885
588	20250218	095600	714047240	1901	1917	1917	1901	4030
589	20250218	095500	706366353	1909	1909	1909	1909	3
590	20250218	095400	706360626	1909	1910	1917	1909	2329
591	20250218	095300	701912464	1910	1913	1913	1910	13126
592	20250218	095200	676837694	1913	1915	1915	1912	5578
593	20250218	095100	666163293	1915	1917	1917	1915	3590
594	20250218	095000	659286436	1917	1923	1923	1917	647
595	20250218	094900	658045639	1917	1917	1917	1917	13
596	20250218	094800	658020718	1923	1915	1923	1915	612
597	20250218	094700	656847906	1915	1917	1917	1915	8543
598	20250218	094600	640483571	1917	1917	1917	1917	1
599	20250218	094500	640481654	1917	1924	1924	1917	1023
600	20250218	094400	638520392	1924	1924	1924	1924	4
601	20250218	094300	638512696	1917	1918	1918	1917	300
602	20250218	094200	637937446	1917	1918	1918	1917	635
603	20250218	094100	636720148	1925	1923	1925	1923	116
604	20250218	094000	636497058	1917	1918	1918	1917	538
605	20250218	093900	635465646	1918	1919	1920	1918	5808
606	20250218	093800	624320586	1919	1919	1919	1917	807
607	20250218	093700	622773060	1919	1920	1929	1919	2023
608	20250218	093600	618890510	1920	1921	1921	1920	1139
609	20250218	093500	616703069	1921	1923	1929	1921	709
610	20250218	093400	615336149	1923	1923	1923	1922	1954
611	20250218	093300	611580211	1922	1922	1922	1922	204
612	20250218	093200	611188123	1922	1931	1931	1921	299
613	20250218	093100	610613494	1931	1928	1932	1920	986
614	20250218	093000	608716265	1921	1928	1929	1921	7114
615	20250218	092900	595037027	1929	1927	1929	1924	2196
616	20250218	092800	590809335	1929	1927	1929	1925	1607
617	20250218	092700	587713175	1927	1930	1932	1927	6568
618	20250218	092600	575044513	1930	1944	1945	1930	18240
619	20250218	092500	539690711	1944	1965	1965	1944	44338
620	20250218	092400	453133263	1965	1979	1983	1950	62627
621	20250218	092300	329875552	1978	1907	1985	1901	89552
622	20250218	092200	154942693	1907	1899	1912	1899	4332
623	20250218	092100	146680375	1896	1909	1909	1896	9578
624	20250218	092000	128495833	1903	1903	1903	1903	0
625	20250218	091900	128495833	1903	1903	1903	1903	3150
626	20250218	091800	122501383	1903	1903	1903	1903	1002
627	20250218	091700	120594577	1903	1902	1903	1897	7201
628	20250218	091600	106924311	1901	1900	1901	1900	16
629	20250218	091500	106893910	1898	1898	1898	1898	0
630	20250218	091400	106893910	1898	1899	1900	1898	2038
631	20250218	091300	103023493	1899	1898	1899	1898	2624
632	20250218	091200	98042840	1897	1896	1897	1896	59
633	20250218	091100	97930925	1896	1896	1896	1896	545
634	20250218	091000	96897605	1904	1895	1904	1895	505
635	20250218	090900	95940617	1895	1913	1913	1895	6920
636	20250218	090800	82805222	1913	1915	1915	1903	3249
637	20250218	090700	76608211	1916	1922	1922	1909	321
638	20250218	090600	75995191	1922	1922	1922	1921	70
639	20250218	090500	75860652	1925	1926	1926	1903	1584
640	20250218	090400	72822372	1926	1906	1946	1906	25498
641	20250218	090300	23785207	1893	1907	1908	1893	110
642	20250218	090200	23576880	1908	1893	1909	1890	11644
643	20250218	090100	1476315	1905	1892	1905	1892	120
644	20250218	090000	1247871	1892	1892	1908	1892	547