KissMeData/024910/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	191100	179161388	1917	1917	1917	1917	2098
3	20250219	191000	179161388	1917	1917	1917	1917	0
4	20250219	190900	179161388	1917	1917	1917	1917	0
5	20250219	190800	179161388	1917	1917	1917	1917	0
6	20250219	190700	179161388	1917	1917	1917	1917	0
7	20250219	190600	179161388	1917	1917	1917	1917	0
8	20250219	190500	179161388	1917	1917	1917	1917	0
9	20250219	190400	179161388	1917	1917	1917	1917	0
10	20250219	190300	179161388	1917	1917	1917	1917	0
11	20250219	190200	179161388	1917	1917	1917	1917	0
12	20250219	190100	179161388	1917	1917	1917	1917	0
13	20250219	190000	179161388	1917	1917	1917	1917	0
14	20250219	185900	179161388	1917	1917	1917	1917	0
15	20250219	185800	179161388	1917	1917	1917	1917	0
16	20250219	185700	179161388	1917	1917	1917	1917	0
17	20250219	185600	179161388	1917	1917	1917	1917	0
18	20250219	185500	179161388	1917	1917	1917	1917	0
19	20250219	185400	179161388	1917	1917	1917	1917	0
20	20250219	185300	179161388	1917	1917	1917	1917	0
21	20250219	185200	179161388	1917	1917	1917	1917	0
22	20250219	185100	179161388	1917	1917	1917	1917	0
23	20250219	185000	179161388	1917	1917	1917	1917	0
24	20250219	184900	179161388	1917	1917	1917	1917	0
25	20250219	184800	179161388	1917	1917	1917	1917	0
26	20250219	184700	179161388	1917	1917	1917	1917	0
27	20250219	184600	179161388	1917	1917	1917	1917	0
28	20250219	184500	179161388	1917	1917	1917	1917	0
29	20250219	184400	179161388	1917	1917	1917	1917	0
30	20250219	184300	179161388	1917	1917	1917	1917	0
31	20250219	184200	179161388	1917	1917	1917	1917	0
32	20250219	184100	179161388	1917	1917	1917	1917	2098
33	20250219	184000	179161388	1917	1917	1917	1917	0
34	20250219	183900	179161388	1917	1917	1917	1917	0
35	20250219	183800	179161388	1917	1917	1917	1917	0
36	20250219	183700	179161388	1917	1917	1917	1917	0
37	20250219	183600	179161388	1917	1917	1917	1917	0
38	20250219	183500	179161388	1917	1917	1917	1917	0
39	20250219	183400	179161388	1917	1917	1917	1917	0
40	20250219	183300	179161388	1917	1917	1917	1917	0
41	20250219	183200	179161388	1917	1917	1917	1917	0
42	20250219	183100	179161388	1917	1917	1917	1917	0
43	20250219	183000	179161388	1917	1917	1917	1917	0
44	20250219	182900	179161388	1917	1917	1917	1917	0
45	20250219	182800	179161388	1917	1917	1917	1917	0
46	20250219	182700	179161388	1917	1917	1917	1917	0
47	20250219	182600	179161388	1917	1917	1917	1917	0
48	20250219	182500	179161388	1917	1917	1917	1917	0
49	20250219	182400	179161388	1917	1917	1917	1917	0
50	20250219	182300	179161388	1917	1917	1917	1917	0
51	20250219	182200	179161388	1917	1917	1917	1917	0
52	20250219	182100	179161388	1917	1917	1917	1917	0
53	20250219	182000	179161388	1917	1917	1917	1917	0
54	20250219	181900	179161388	1917	1917	1917	1917	0
55	20250219	181800	179161388	1917	1917	1917	1917	0
56	20250219	181700	179161388	1917	1917	1917	1917	0
57	20250219	181600	179161388	1917	1917	1917	1917	0
58	20250219	181500	179161388	1917	1917	1917	1917	0
59	20250219	181400	179161388	1917	1917	1917	1917	0
60	20250219	181300	179161388	1917	1917	1917	1917	0
61	20250219	181200	179161388	1917	1917	1917	1917	0
62	20250219	181100	179161388	1917	1917	1917	1917	2098
63	20250219	181000	179161388	1917	1917	1917	1917	0
64	20250219	180900	179161388	1917	1917	1917	1917	0
65	20250219	180800	179161388	1917	1917	1917	1917	0
66	20250219	180700	179161388	1917	1917	1917	1917	0
67	20250219	180600	179161388	1917	1917	1917	1917	0
68	20250219	180500	179161388	1917	1917	1917	1917	0
69	20250219	180400	179161388	1917	1917	1917	1917	0
70	20250219	180300	179161388	1917	1917	1917	1917	0
71	20250219	180200	179161388	1917	1917	1917	1917	0
72	20250219	180100	179161388	1917	1917	1917	1917	0
73	20250219	180000	179161388	1917	1917	1917	1917	0
74	20250219	175900	179161388	1917	1917	1917	1917	0
75	20250219	175800	179161388	1917	1917	1917	1917	0
76	20250219	175700	179161388	1917	1917	1917	1917	0
77	20250219	175600	179161388	1917	1917	1917	1917	0
78	20250219	175500	179161388	1917	1917	1917	1917	0
79	20250219	175400	179161388	1917	1917	1917	1917	0
80	20250219	175300	179161388	1917	1917	1917	1917	0
81	20250219	175200	179161388	1917	1917	1917	1917	0
82	20250219	175100	179161388	1917	1917	1917	1917	0
83	20250219	175000	179161388	1917	1917	1917	1917	0
84	20250219	174900	179161388	1917	1917	1917	1917	0
85	20250219	174800	179161388	1917	1917	1917	1917	0
86	20250219	174700	179161388	1917	1917	1917	1917	0
87	20250219	174600	179161388	1917	1917	1917	1917	0
88	20250219	174500	179161388	1917	1917	1917	1917	0
89	20250219	174400	179161388	1917	1917	1917	1917	0
90	20250219	174300	179161388	1917	1917	1917	1917	0
91	20250219	174200	179161388	1917	1917	1917	1917	0
92	20250219	174100	179161388	1917	1917	1917	1917	2098
93	20250219	174000	179161388	1917	1917	1917	1917	0
94	20250219	173900	179161388	1917	1917	1917	1917	0
95	20250219	173800	179161388	1917	1917	1917	1917	0
96	20250219	173700	179161388	1917	1917	1917	1917	0
97	20250219	173600	179161388	1917	1917	1917	1917	0
98	20250219	173500	179161388	1917	1917	1917	1917	0
99	20250219	173400	179161388	1917	1917	1917	1917	0
100	20250219	173300	179161388	1917	1917	1917	1917	0
101	20250219	173200	179161388	1917	1917	1917	1917	0
102	20250219	173100	179161388	1917	1917	1917	1917	0
103	20250219	173000	179161388	1917	1917	1917	1917	0
104	20250219	172900	179161388	1917	1917	1917	1917	0
105	20250219	172800	179161388	1917	1917	1917	1917	0
106	20250219	172700	179161388	1917	1917	1917	1917	0
107	20250219	172600	179161388	1917	1917	1917	1917	0
108	20250219	172500	179161388	1917	1917	1917	1917	0
109	20250219	172400	179161388	1917	1917	1917	1917	0
110	20250219	172300	179161388	1917	1917	1917	1917	0
111	20250219	172200	179161388	1917	1917	1917	1917	0
112	20250219	172100	179161388	1917	1917	1917	1917	0
113	20250219	172000	179161388	1917	1917	1917	1917	0
114	20250219	171900	179161388	1917	1917	1917	1917	0
115	20250219	171800	179161388	1917	1917	1917	1917	0
116	20250219	171700	179161388	1917	1917	1917	1917	0
117	20250219	171600	179161388	1917	1917	1917	1917	0
118	20250219	171500	179161388	1917	1917	1917	1917	0
119	20250219	171400	179161388	1917	1917	1917	1917	0
120	20250219	171300	179161388	1917	1917	1917	1917	0
121	20250219	171200	179161388	1917	1917	1917	1917	0
122	20250219	171100	179161388	1917	1917	1917	1917	2098
123	20250219	171000	179161388	1917	1917	1917	1917	0
124	20250219	170900	179161388	1917	1917	1917	1917	0
125	20250219	170800	179161388	1917	1917	1917	1917	0
126	20250219	170700	179161388	1917	1917	1917	1917	0
127	20250219	170600	179161388	1917	1917	1917	1917	0
128	20250219	170500	179161388	1917	1917	1917	1917	0
129	20250219	170400	179161388	1917	1917	1917	1917	0
130	20250219	170300	179161388	1917	1917	1917	1917	0
131	20250219	170200	179161388	1917	1917	1917	1917	0
132	20250219	170100	179161388	1917	1917	1917	1917	0
133	20250219	170000	179161388	1917	1917	1917	1917	0
134	20250219	165900	179161388	1917	1917	1917	1917	0
135	20250219	165800	179161388	1917	1917	1917	1917	0
136	20250219	165700	179161388	1917	1917	1917	1917	0
137	20250219	165600	179161388	1917	1917	1917	1917	0
138	20250219	165500	179161388	1917	1917	1917	1917	0
139	20250219	165400	179161388	1917	1917	1917	1917	0
140	20250219	165300	179161388	1917	1917	1917	1917	0
141	20250219	165200	179161388	1917	1917	1917	1917	0
142	20250219	165100	179161388	1917	1917	1917	1917	0
143	20250219	165000	179161388	1917	1917	1917	1917	0
144	20250219	164900	179161388	1917	1917	1917	1917	0
145	20250219	164800	179161388	1917	1917	1917	1917	0
146	20250219	164700	179161388	1917	1917	1917	1917	0
147	20250219	164600	179161388	1917	1917	1917	1917	0
148	20250219	164500	179161388	1917	1917	1917	1917	0
149	20250219	164400	179161388	1917	1917	1917	1917	0
150	20250219	164300	179161388	1917	1917	1917	1917	0
151	20250219	164200	179161388	1917	1917	1917	1917	0
152	20250219	164100	179161388	1917	1917	1917	1917	2098
153	20250219	164000	179161388	1917	1917	1917	1917	0
154	20250219	163900	179161388	1917	1917	1917	1917	0
155	20250219	163800	179161388	1917	1917	1917	1917	0
156	20250219	163700	179161388	1917	1917	1917	1917	0
157	20250219	163600	179161388	1917	1917	1917	1917	0
158	20250219	163500	179161388	1917	1917	1917	1917	0
159	20250219	163400	179161388	1917	1917	1917	1917	0
160	20250219	163300	179161388	1917	1917	1917	1917	0
161	20250219	163200	179161388	1917	1917	1917	1917	0
162	20250219	163100	179161388	1917	1917	1917	1917	0
163	20250219	163000	179161388	1917	1917	1917	1917	0
164	20250219	162900	179161388	1917	1917	1917	1917	0
165	20250219	162800	179161388	1917	1917	1917	1917	0
166	20250219	162700	179161388	1917	1917	1917	1917	0
167	20250219	162600	179161388	1917	1917	1917	1917	0
168	20250219	162500	179161388	1917	1917	1917	1917	0
169	20250219	162400	179161388	1917	1917	1917	1917	0
170	20250219	162300	179161388	1917	1917	1917	1917	0
171	20250219	162200	179161388	1917	1917	1917	1917	0
172	20250219	162100	179161388	1917	1917	1917	1917	0
173	20250219	162000	179161388	1917	1917	1917	1917	0
174	20250219	161900	179161388	1917	1917	1917	1917	0
175	20250219	161800	179161388	1917	1917	1917	1917	0
176	20250219	161700	179161388	1917	1917	1917	1917	0
177	20250219	161600	179161388	1917	1917	1917	1917	0
178	20250219	161500	179161388	1917	1917	1917	1917	0
179	20250219	161400	179161388	1917	1917	1917	1917	0
180	20250219	161300	179161388	1917	1917	1917	1917	0
181	20250219	161200	179161388	1917	1917	1917	1917	0
182	20250219	161100	179161388	1917	1917	1917	1917	2098
183	20250219	161000	179161388	1917	1917	1917	1917	0
184	20250219	160900	179161388	1917	1917	1917	1917	0
185	20250219	160800	179161388	1917	1917	1917	1917	0
186	20250219	160700	179161388	1917	1917	1917	1917	0
187	20250219	160600	179161388	1917	1917	1917	1917	0
188	20250219	160500	179161388	1917	1917	1917	1917	0
189	20250219	160400	179161388	1917	1917	1917	1917	0
190	20250219	160300	179161388	1917	1917	1917	1917	0
191	20250219	160200	179161388	1917	1917	1917	1917	0
192	20250219	160100	179161388	1917	1917	1917	1917	0
193	20250219	160000	179161388	1917	1917	1917	1917	0
194	20250219	155900	179161388	1917	1917	1917	1917	0
195	20250219	155800	179161388	1917	1917	1917	1917	0
196	20250219	155700	179161388	1917	1917	1917	1917	0
197	20250219	155600	179161388	1917	1917	1917	1917	0
198	20250219	155500	179161388	1917	1917	1917	1917	0
199	20250219	155400	179161388	1917	1917	1917	1917	0
200	20250219	155300	179161388	1917	1917	1917	1917	0
201	20250219	155200	179161388	1917	1917	1917	1917	0
202	20250219	155100	179161388	1917	1917	1917	1917	0
203	20250219	155000	179161388	1917	1917	1917	1917	0
204	20250219	154900	179161388	1917	1917	1917	1917	0
205	20250219	154800	179161388	1917	1917	1917	1917	0
206	20250219	154700	179161388	1917	1917	1917	1917	0
207	20250219	154600	179161388	1917	1917	1917	1917	0
208	20250219	154500	179161388	1917	1917	1917	1917	0
209	20250219	154400	179161388	1917	1917	1917	1917	0
210	20250219	154300	179161388	1917	1917	1917	1917	0
211	20250219	154200	179161388	1917	1917	1917	1917	0
212	20250219	154100	179161388	1917	1917	1917	1917	2098
213	20250219	154000	179161388	1917	1917	1917	1917	0
214	20250219	153900	179161388	1917	1917	1917	1917	0
215	20250219	153800	179161388	1917	1917	1917	1917	0
216	20250219	153700	179161388	1917	1917	1917	1917	0
217	20250219	153600	179161388	1917	1917	1917	1917	0
218	20250219	153500	179161388	1917	1917	1917	1917	0
219	20250219	153400	179161388	1917	1917	1917	1917	0
220	20250219	153300	179161388	1917	1917	1917	1917	0
221	20250219	153200	179161388	1917	1917	1917	1917	0
222	20250219	153100	179161388	1917	1917	1917	1917	0
223	20250219	153000	179161388	1917	1917	1917	1917	2098
224	20250219	152900	175139522	1929	1929	1929	1929	0
225	20250219	152800	175139522	1929	1929	1929	1929	0
226	20250219	152700	175139522	1929	1929	1929	1929	0
227	20250219	152600	175139522	1929	1929	1929	1929	0
228	20250219	152500	175139522	1929	1929	1929	1929	0
229	20250219	152400	175139522	1929	1929	1929	1929	0
230	20250219	152300	175139522	1929	1929	1929	1929	0
231	20250219	152200	175139522	1929	1929	1929	1929	0
232	20250219	152100	175139522	1929	1929	1929	1929	0
233	20250219	152000	175139522	1929	1929	1929	1929	0
234	20250219	151900	175139522	1929	1929	1929	1929	0
235	20250219	151800	175139522	1929	1929	1929	1929	0
236	20250219	151700	175139522	1929	1929	1929	1929	1
237	20250219	151600	175137593	1929	1929	1929	1929	0
238	20250219	151500	175137593	1929	1929	1929	1929	0
239	20250219	151400	175137593	1929	1929	1929	1929	0
240	20250219	151300	175137593	1929	1929	1929	1929	0
241	20250219	151200	175137593	1929	1924	1929	1924	201
242	20250219	151100	174750294	1918	1923	1923	1917	1350
243	20250219	151000	172161445	1925	1925	1925	1925	0
244	20250219	150900	172161445	1925	1925	1925	1925	0
245	20250219	150800	172161445	1925	1925	1925	1925	20
246	20250219	150700	172122945	1920	1920	1920	1920	0
247	20250219	150600	172122945	1920	1920	1920	1920	50
248	20250219	150500	172026945	1925	1925	1925	1925	0
249	20250219	150400	172026945	1925	1925	1925	1925	20
250	20250219	150300	171988445	1925	1923	1925	1923	105
251	20250219	150200	171786518	1923	1923	1923	1923	1
252	20250219	150100	171784595	1923	1923	1923	1923	0
253	20250219	150000	171784595	1923	1923	1923	1923	19
254	20250219	145900	171748058	1925	1925	1925	1925	0
255	20250219	145800	171748058	1925	1925	1925	1925	18
256	20250219	145700	171713408	1925	1925	1925	1925	0
257	20250219	145600	171713408	1925	1925	1925	1925	0
258	20250219	145500	171713408	1925	1925	1925	1925	0
259	20250219	145400	171713408	1925	1925	1925	1925	0
260	20250219	145300	171713408	1925	1925	1925	1925	0
261	20250219	145200	171713408	1925	1925	1925	1925	946
262	20250219	145100	169892358	1925	1925	1925	1925	4
263	20250219	145000	169884658	1925	1925	1925	1925	44
264	20250219	144900	169799958	1923	1923	1923	1923	20
265	20250219	144800	169761498	1925	1925	1925	1925	0
266	20250219	144700	169761498	1925	1925	1925	1925	0
267	20250219	144600	169761498	1925	1918	1925	1918	4687
268	20250219	144500	160771825	1918	1918	1918	1918	0
269	20250219	144400	160771825	1918	1918	1918	1918	400
270	20250219	144300	160004625	1918	1918	1918	1918	5114
271	20250219	144200	150195973	1918	1918	1918	1918	0
272	20250219	144100	150195973	1918	1918	1918	1918	0
273	20250219	144000	150195973	1918	1918	1918	1918	0
274	20250219	143900	150195973	1918	1918	1918	1918	0
275	20250219	143800	150195973	1918	1918	1918	1918	0
276	20250219	143700	150195973	1918	1918	1918	1918	75
277	20250219	143600	150052123	1917	1917	1917	1917	0
278	20250219	143500	150052123	1917	1917	1917	1917	0
279	20250219	143400	150052123	1917	1923	1923	1917	100
280	20250219	143300	149860255	1923	1923	1923	1923	0
281	20250219	143200	149860255	1923	1923	1923	1923	0
282	20250219	143100	149860255	1923	1923	1923	1923	1
283	20250219	143000	149858332	1923	1923	1923	1923	0
284	20250219	142900	149858332	1923	1923	1923	1923	0
285	20250219	142800	149858332	1923	1923	1923	1923	0
286	20250219	142700	149858332	1923	1923	1923	1923	0
287	20250219	142600	149858332	1923	1923	1923	1923	0
288	20250219	142500	149858332	1923	1923	1923	1923	5
289	20250219	142400	149848717	1925	1925	1925	1925	0
290	20250219	142300	149848717	1925	1925	1925	1925	0
291	20250219	142200	149848717	1925	1925	1925	1925	1
292	20250219	142100	149846792	1923	1923	1923	1923	0
293	20250219	142000	149846792	1923	1923	1923	1923	0
294	20250219	141900	149846792	1923	1923	1923	1923	0
295	20250219	141800	149846792	1923	1923	1923	1923	1
296	20250219	141700	149844869	1926	1926	1926	1926	50
297	20250219	141600	149748569	1925	1925	1925	1925	0
298	20250219	141500	149748569	1925	1925	1925	1925	0
299	20250219	141400	149748569	1925	1925	1925	1925	5
300	20250219	141300	149738944	1926	1923	1926	1917	1112
301	20250219	141200	147606965	1926	1926	1926	1926	0
302	20250219	141100	147606965	1926	1926	1926	1926	20
303	20250219	141000	147568445	1923	1923	1923	1923	0
304	20250219	140900	147568445	1923	1923	1923	1923	0
305	20250219	140800	147568445	1923	1923	1923	1923	0
306	20250219	140700	147568445	1923	1923	1923	1923	0
307	20250219	140600	147568445	1923	1923	1923	1923	0
308	20250219	140500	147568445	1923	1923	1923	1923	15
309	20250219	140400	147539600	1926	1926	1926	1926	0
310	20250219	140300	147539600	1926	1926	1926	1926	0
311	20250219	140200	147539600	1926	1926	1926	1926	0
312	20250219	140100	147539600	1926	1926	1926	1926	0
313	20250219	140000	147539600	1926	1926	1926	1926	1
314	20250219	135900	147537674	1923	1923	1923	1923	3
315	20250219	135800	147531905	1923	1923	1923	1923	0
316	20250219	135700	147531905	1923	1923	1923	1923	1
317	20250219	135600	147529982	1926	1925	1926	1925	60
318	20250219	135500	147414471	1926	1926	1926	1926	0
319	20250219	135400	147414471	1926	1926	1926	1926	0
320	20250219	135300	147414471	1926	1926	1926	1926	0
321	20250219	135200	147414471	1926	1926	1926	1926	0
322	20250219	135100	147414471	1926	1926	1926	1926	0
323	20250219	135000	147414471	1926	1926	1926	1926	51
324	20250219	134900	147316245	1926	1926	1926	1926	0
325	20250219	134800	147316245	1926	1926	1926	1926	0
326	20250219	134700	147316245	1926	1926	1926	1926	0
327	20250219	134600	147316245	1926	1926	1926	1926	0
328	20250219	134500	147316245	1926	1920	1926	1917	221
329	20250219	134400	146892081	1926	1926	1926	1926	0
330	20250219	134300	146892081	1926	1926	1926	1926	0
331	20250219	134200	146892081	1926	1926	1926	1926	0
332	20250219	134100	146892081	1926	1926	1926	1926	0
333	20250219	134000	146892081	1926	1926	1926	1926	0
334	20250219	133900	146892081	1926	1918	1928	1917	10002
335	20250219	133800	127717273	1929	1929	1929	1929	0
336	20250219	133700	127717273	1929	1929	1929	1929	0
337	20250219	133600	127717273	1929	1929	1929	1929	0
338	20250219	133500	127717273	1929	1929	1929	1929	0
339	20250219	133400	127717273	1929	1929	1929	1929	0
340	20250219	133300	127717273	1929	1929	1929	1929	6
341	20250219	133200	127705699	1917	1927	1927	1917	3000
342	20250219	133100	121942677	1929	1929	1929	1929	0
343	20250219	133000	121942677	1929	1929	1929	1929	525
344	20250219	132900	120929952	1930	1930	1930	1930	0
345	20250219	132800	120929952	1930	1930	1930	1930	0
346	20250219	132700	120929952	1930	1930	1930	1930	0
347	20250219	132600	120929952	1930	1930	1930	1930	0
348	20250219	132500	120929952	1930	1930	1930	1930	20
349	20250219	132400	120891352	1930	1927	1930	1927	3
350	20250219	132300	120885565	1926	1926	1926	1926	0
351	20250219	132200	120885565	1926	1926	1926	1926	206
352	20250219	132100	120488809	1930	1930	1930	1930	0
353	20250219	132000	120488809	1930	1930	1930	1930	0
354	20250219	131900	120488809	1930	1930	1930	1930	0
355	20250219	131800	120488809	1930	1930	1930	1930	0
356	20250219	131700	120488809	1930	1926	1930	1926	16
357	20250219	131600	120457961	1930	1930	1930	1930	0
358	20250219	131500	120457961	1930	1930	1930	1930	0
359	20250219	131400	120457961	1930	1930	1930	1930	1
360	20250219	131300	120456031	1930	1930	1930	1930	0
361	20250219	131200	120456031	1930	1930	1930	1930	0
362	20250219	131100	120456031	1930	1930	1930	1930	200
363	20250219	131000	120070031	1925	1925	1925	1925	0
364	20250219	130900	120070031	1925	1925	1925	1925	199
365	20250219	130800	119686956	1930	1930	1930	1930	39
366	20250219	130700	119611686	1930	1930	1930	1930	0
367	20250219	130600	119611686	1930	1930	1930	1930	0
368	20250219	130500	119611686	1930	1930	1930	1930	0
369	20250219	130400	119611686	1930	1930	1930	1930	0
370	20250219	130300	119611686	1930	1930	1930	1930	8
371	20250219	130200	119596246	1925	1925	1925	1925	1127
372	20250219	130100	117426771	1930	1930	1930	1930	0
373	20250219	130000	117426771	1930	1930	1930	1930	0
374	20250219	125900	117426771	1930	1930	1930	1930	0
375	20250219	125800	117426771	1930	1930	1930	1930	0
376	20250219	125700	117426771	1930	1930	1930	1930	1
377	20250219	125600	117424841	1930	1930	1930	1930	0
378	20250219	125500	117424841	1930	1930	1930	1930	0
379	20250219	125400	117424841	1930	1930	1930	1930	0
380	20250219	125300	117424841	1930	1930	1930	1930	0
381	20250219	125200	117424841	1930	1930	1930	1930	62
382	20250219	125100	117305181	1930	1930	1930	1930	0
383	20250219	125000	117305181	1930	1930	1930	1930	0
384	20250219	124900	117305181	1930	1930	1930	1930	0
385	20250219	124800	117305181	1930	1930	1930	1930	0
386	20250219	124700	117305181	1930	1930	1930	1930	200
387	20250219	124600	116919181	1930	1930	1930	1930	0
388	20250219	124500	116919181	1930	1930	1930	1930	0
389	20250219	124400	116919181	1930	1930	1930	1930	0
390	20250219	124300	116919181	1930	1930	1930	1930	0
391	20250219	124200	116919181	1930	1930	1930	1930	1
392	20250219	124100	116917251	1925	1925	1925	1925	0
393	20250219	124000	116917251	1925	1925	1925	1925	0
394	20250219	123900	116917251	1925	1925	1925	1925	100
395	20250219	123800	116724751	1930	1929	1930	1929	100
396	20250219	123700	116531837	1925	1925	1925	1925	0
397	20250219	123600	116531837	1925	1925	1925	1925	75
398	20250219	123500	116387462	1925	1925	1925	1925	1
399	20250219	123400	116385537	1930	1930	1930	1930	0
400	20250219	123300	116385537	1930	1930	1930	1930	0
401	20250219	123200	116385537	1930	1929	1930	1929	100
402	20250219	123100	116192626	1929	1929	1929	1929	0
403	20250219	123000	116192626	1929	1929	1929	1929	30
404	20250219	122900	116134756	1929	1929	1929	1929	0
405	20250219	122800	116134756	1929	1929	1929	1929	1
406	20250219	122700	116132827	1924	1924	1924	1924	810
407	20250219	122600	114574387	1924	1924	1924	1924	0
408	20250219	122500	114574387	1924	1924	1924	1924	0
409	20250219	122400	114574387	1924	1924	1924	1924	0
410	20250219	122300	114574387	1924	1924	1924	1924	0
411	20250219	122200	114574387	1924	1924	1924	1924	3
412	20250219	122100	114568615	1924	1924	1924	1924	0
413	20250219	122000	114568615	1924	1924	1924	1924	0
414	20250219	121900	114568615	1924	1923	1924	1923	2
415	20250219	121800	114564768	1924	1924	1924	1924	0
416	20250219	121700	114564768	1924	1924	1924	1924	0
417	20250219	121600	114564768	1924	1924	1924	1924	0
418	20250219	121500	114564768	1924	1924	1924	1924	0
419	20250219	121400	114564768	1924	1924	1924	1924	0
420	20250219	121300	114564768	1924	1924	1924	1924	0
421	20250219	121200	114564768	1924	1924	1924	1924	0
422	20250219	121100	114564768	1924	1924	1924	1924	0
423	20250219	121000	114564768	1924	1924	1924	1924	0
424	20250219	120900	114564768	1924	1924	1924	1924	0
425	20250219	120800	114564768	1924	1924	1924	1924	0
426	20250219	120700	114564768	1924	1924	1924	1924	0
427	20250219	120600	114564768	1924	1924	1924	1924	0
428	20250219	120500	114564768	1924	1924	1924	1924	0
429	20250219	120400	114564768	1924	1921	1924	1921	1181
430	20250219	120300	112296054	1921	1921	1921	1921	1
431	20250219	120200	112294133	1918	1918	1918	1918	21
432	20250219	120100	112253855	1921	1921	1921	1921	0
433	20250219	120000	112253855	1921	1921	1921	1921	30
434	20250219	115900	112196225	1922	1922	1922	1922	0
435	20250219	115800	112196225	1922	1922	1922	1922	0
436	20250219	115700	112196225	1922	1922	1922	1922	0
437	20250219	115600	112196225	1922	1922	1922	1922	0
438	20250219	115500	112196225	1922	1922	1922	1922	0
439	20250219	115400	112196225	1922	1922	1922	1922	0
440	20250219	115300	112196225	1922	1922	1922	1922	0
441	20250219	115200	112196225	1922	1922	1922	1922	0
442	20250219	115100	112196225	1922	1922	1922	1922	0
443	20250219	115000	112196225	1922	1922	1922	1922	0
444	20250219	114900	112196225	1922	1922	1922	1922	0
445	20250219	114800	112196225	1922	1922	1922	1922	0
446	20250219	114700	112196225	1922	1922	1922	1922	0
447	20250219	114600	112196225	1922	1922	1922	1922	0
448	20250219	114500	112196225	1922	1922	1922	1922	0
449	20250219	114400	112196225	1922	1922	1922	1922	0
450	20250219	114300	112196225	1922	1922	1922	1922	0
451	20250219	114200	112196225	1922	1922	1922	1922	0
452	20250219	114100	112196225	1922	1922	1922	1922	120
453	20250219	114000	111965585	1922	1922	1922	1922	0
454	20250219	113900	111965585	1922	1922	1922	1922	2
455	20250219	113800	111961741	1918	1918	1918	1918	0
456	20250219	113700	111961741	1918	1918	1918	1918	0
457	20250219	113600	111961741	1918	1922	1922	1918	11
458	20250219	113500	111940603	1922	1922	1922	1922	0
459	20250219	113400	111940603	1922	1922	1922	1922	0
460	20250219	113300	111940603	1922	1922	1922	1922	0
461	20250219	113200	111940603	1922	1922	1922	1922	0
462	20250219	113100	111940603	1922	1922	1922	1922	0
463	20250219	113000	111940603	1922	1922	1922	1922	0
464	20250219	112900	111940603	1922	1922	1922	1922	1
465	20250219	112800	111938681	1922	1922	1922	1922	0
466	20250219	112700	111938681	1922	1922	1922	1922	0
467	20250219	112600	111938681	1922	1922	1922	1922	0
468	20250219	112500	111938681	1922	1922	1922	1922	3
469	20250219	112400	111932915	1922	1922	1922	1922	0
470	20250219	112300	111932915	1922	1920	1922	1920	715
471	20250219	112200	110560063	1920	1920	1920	1920	0
472	20250219	112100	110560063	1920	1920	1920	1920	1
473	20250219	112000	110558143	1917	1918	1918	1917	1000
474	20250219	111900	108641024	1920	1920	1920	1920	0
475	20250219	111800	108641024	1920	1920	1920	1920	0
476	20250219	111700	108641024	1920	1918	1920	1918	3068
477	20250219	111600	102756099	1917	1917	1917	1917	0
478	20250219	111500	102756099	1917	1917	1917	1917	0
479	20250219	111400	102756099	1917	1917	1917	1917	0
480	20250219	111300	102756099	1917	1917	1917	1917	0
481	20250219	111200	102756099	1917	1917	1917	1917	0
482	20250219	111100	102756099	1917	1917	1917	1917	0
483	20250219	111000	102756099	1917	1917	1917	1917	1
484	20250219	110900	102754182	1917	1917	1918	1914	80
485	20250219	110800	102600818	1917	1917	1917	1917	2
486	20250219	110700	102596984	1917	1917	1917	1917	0
487	20250219	110600	102596984	1917	1917	1917	1917	0
488	20250219	110500	102596984	1917	1917	1917	1917	3
489	20250219	110400	102591233	1918	1918	1918	1918	0
490	20250219	110300	102591233	1918	1918	1918	1918	0
491	20250219	110200	102591233	1918	1918	1918	1918	0
492	20250219	110100	102591233	1918	1918	1918	1918	0
493	20250219	110000	102591233	1918	1918	1918	1918	0
494	20250219	105900	102591233	1918	1918	1918	1918	0
495	20250219	105800	102591233	1918	1918	1918	1918	0
496	20250219	105700	102591233	1918	1918	1918	1918	0
497	20250219	105600	102591233	1918	1918	1918	1918	0
498	20250219	105500	102591233	1918	1918	1918	1918	147
499	20250219	105400	102309287	1917	1917	1917	1917	0
500	20250219	105300	102309287	1917	1917	1917	1917	49
501	20250219	105200	102215354	1917	1917	1917	1917	0
502	20250219	105100	102215354	1917	1917	1917	1917	0
503	20250219	105000	102215354	1917	1917	1917	1917	0
504	20250219	104900	102215354	1917	1917	1917	1917	0
505	20250219	104800	102215354	1917	1917	1917	1917	642
506	20250219	104700	100984640	1917	1918	1918	1917	15
507	20250219	104600	100955884	1918	1918	1918	1918	2
508	20250219	104500	100952048	1913	1913	1913	1913	0
509	20250219	104400	100952048	1913	1913	1913	1913	0
510	20250219	104300	100952048	1913	1913	1913	1913	0
511	20250219	104200	100952048	1913	1913	1913	1913	2
512	20250219	104100	100948222	1924	1924	1924	1924	0
513	20250219	104000	100948222	1924	1924	1924	1924	0
514	20250219	103900	100948222	1924	1915	1924	1915	121
515	20250219	103800	100716498	1924	1924	1924	1924	2
516	20250219	103700	100712650	1915	1924	1924	1915	320
517	20250219	103600	100099556	1917	1917	1917	1917	7
518	20250219	103500	100086137	1924	1924	1924	1924	0
519	20250219	103400	100086137	1924	1924	1924	1924	0
520	20250219	103300	100086137	1924	1924	1924	1924	1
521	20250219	103200	100084213	1917	1918	1918	1917	76
522	20250219	103100	99938489	1924	1924	1924	1924	0
523	20250219	103000	99938489	1924	1924	1924	1924	1
524	20250219	102900	99936565	1922	1922	1922	1922	1000
525	20250219	102800	98014565	1922	1920	1922	1920	50
526	20250219	102700	97918513	1920	1920	1920	1920	0
527	20250219	102600	97918513	1920	1919	1920	1919	3
528	20250219	102500	97912755	1918	1918	1918	1918	2
529	20250219	102400	97908919	1918	1918	1918	1918	3
530	20250219	102300	97903165	1918	1918	1918	1918	1
531	20250219	102200	97901247	1922	1922	1922	1922	0
532	20250219	102100	97901247	1922	1922	1922	1922	0
533	20250219	102000	97901247	1922	1922	1922	1922	1
534	20250219	101900	97899325	1918	1920	1920	1918	862
535	20250219	101800	96245378	1924	1924	1924	1924	0
536	20250219	101700	96245378	1924	1924	1924	1924	848
537	20250219	101600	94613826	1929	1929	1929	1929	2
538	20250219	101500	94609968	1924	1924	1924	1924	0
539	20250219	101400	94609968	1924	1924	1924	1924	1
540	20250219	101300	94608044	1924	1924	1924	1924	316
541	20250219	101200	94000060	1930	1930	1930	1930	0
542	20250219	101100	94000060	1930	1930	1930	1930	0
543	20250219	101000	94000060	1930	1930	1930	1930	0
544	20250219	100900	94000060	1930	1930	1930	1930	0
545	20250219	100800	94000060	1930	1930	1930	1930	0
546	20250219	100700	94000060	1930	1929	1930	1929	17
547	20250219	100600	93967257	1930	1930	1930	1930	0
548	20250219	100500	93967257	1930	1929	1930	1929	12
549	20250219	100400	93944098	1929	1929	1929	1929	654
550	20250219	100300	92682532	1924	1925	1929	1924	607
551	20250219	100200	91514616	1929	1921	1929	1921	17
552	20250219	100100	91481869	1930	1930	1930	1930	0
553	20250219	100000	91481869	1930	1930	1930	1930	0
554	20250219	095900	91481869	1930	1930	1930	1930	0
555	20250219	095800	91481869	1930	1930	1930	1930	0
556	20250219	095700	91481869	1930	1930	1930	1930	0
557	20250219	095600	91481869	1930	1930	1930	1930	0
558	20250219	095500	91481869	1930	1930	1930	1930	0
559	20250219	095400	91481869	1930	1930	1930	1930	0
560	20250219	095300	91481869	1930	1930	1930	1930	0
561	20250219	095200	91481869	1930	1930	1930	1930	40
562	20250219	095100	91404669	1930	1930	1930	1930	2
563	20250219	095000	91400809	1931	1927	1931	1927	143
564	20250219	094900	91125011	1925	1927	1930	1920	52
565	20250219	094800	91024874	1919	1919	1919	1919	1
566	20250219	094700	91022955	1930	1930	1930	1930	100
567	20250219	094600	90829955	1930	1930	1930	1930	3
568	20250219	094500	90824165	1930	1930	1930	1930	5
569	20250219	094400	90814515	1930	1930	1930	1930	0
570	20250219	094300	90814515	1930	1930	1930	1930	2
571	20250219	094200	90810655	1919	1919	1919	1919	19
572	20250219	094100	90774194	1931	1931	1931	1918	101
573	20250219	094000	90579683	1919	1922	1922	1919	2040
574	20250219	093900	86660933	1931	1929	1936	1923	237
575	20250219	093800	86204737	1931	1935	1937	1931	129
576	20250219	093700	85955264	1938	1938	1938	1938	0
577	20250219	093600	85955264	1938	1937	1938	1937	966
578	20250219	093500	84084121	1937	1937	1937	1937	8
579	20250219	093400	84068625	1939	1939	1939	1939	0
580	20250219	093300	84068625	1939	1939	1939	1939	7
581	20250219	093200	84055052	1920	1941	1941	1920	139
582	20250219	093100	83788141	1940	1940	1941	1940	817
583	20250219	093000	82202602	1940	1938	1940	1938	223
584	20250219	092900	81770268	1938	1929	1950	1926	882
585	20250219	092800	80069437	1929	1953	1954	1929	507
586	20250219	092700	79083963	1954	1949	1955	1949	7689
587	20250219	092600	64092377	1949	1949	1950	1947	3693
588	20250219	092500	56895328	1950	1949	1950	1940	2919
589	20250219	092400	51210502	1948	1943	1948	1943	4095
590	20250219	092300	43247593	1943	1932	1943	1926	3038
591	20250219	092200	37357510	1932	1927	1932	1927	2895
592	20250219	092100	31770568	1928	1925	1928	1925	1501
593	20250219	092000	28880221	1925	1920	1925	1920	1323
594	20250219	091900	26336281	1921	1916	1921	1916	2399
595	20250219	091800	21731620	1915	1914	1916	1913	1659
596	20250219	091700	18555245	1914	1909	1914	1897	2595
597	20250219	091600	13598261	1908	1907	1908	1907	700
598	20250219	091500	12263261	1909	1905	1909	1895	3474
599	20250219	091400	5645140	1895	1905	1905	1895	73
600	20250219	091300	5506775	1905	1899	1905	1895	521
601	20250219	091200	4518549	1899	1895	1899	1895	100
602	20250219	091100	4329045	1895	1890	1895	1890	873
603	20250219	091000	2679070	1890	1890	1890	1890	0
604	20250219	090900	2679070	1890	1890	1890	1890	3
605	20250219	090800	2673400	1890	1890	1890	1890	144
606	20250219	090700	2401240	1890	1890	1890	1890	0
607	20250219	090600	2401240	1890	1882	1890	1882	301
608	20250219	090500	1834750	1890	1890	1890	1890	1
609	20250219	090400	1832860	1890	1890	1890	1890	0
610	20250219	090300	1832860	1890	1890	1890	1890	203
611	20250219	090200	1449190	1890	1885	1890	1885	119
612	20250219	090100	1224285	1883	1885	1885	1883	77
613	20250219	090000	1079186	1890	1890	1890	1888	571