KissMeData/018500/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	190500	4423348312	1885	1885	1885	1885	17290
3	20250212	190400	4423348312	1885	1885	1885	1885	0
4	20250212	190300	4423348312	1885	1885	1885	1885	0
5	20250212	190200	4423348312	1885	1885	1885	1885	0
6	20250212	190100	4423348312	1885	1885	1885	1885	0
7	20250212	190000	4423348312	1885	1885	1885	1885	0
8	20250212	185900	4423348312	1885	1885	1885	1885	0
9	20250212	185800	4423348312	1885	1885	1885	1885	0
10	20250212	185700	4423348312	1885	1885	1885	1885	0
11	20250212	185600	4423348312	1885	1885	1885	1885	0
12	20250212	185500	4423348312	1885	1885	1885	1885	0
13	20250212	185400	4423348312	1885	1885	1885	1885	0
14	20250212	185300	4423348312	1885	1885	1885	1885	0
15	20250212	185200	4423348312	1885	1885	1885	1885	0
16	20250212	185100	4423348312	1885	1885	1885	1885	0
17	20250212	185000	4423348312	1885	1885	1885	1885	0
18	20250212	184900	4423348312	1885	1885	1885	1885	0
19	20250212	184800	4423348312	1885	1885	1885	1885	0
20	20250212	184700	4423348312	1885	1885	1885	1885	0
21	20250212	184600	4423348312	1885	1885	1885	1885	0
22	20250212	184500	4423348312	1885	1885	1885	1885	0
23	20250212	184400	4423348312	1885	1885	1885	1885	0
24	20250212	184300	4423348312	1885	1885	1885	1885	0
25	20250212	184200	4423348312	1885	1885	1885	1885	0
26	20250212	184100	4423348312	1885	1885	1885	1885	0
27	20250212	184000	4423348312	1885	1885	1885	1885	0
28	20250212	183900	4423348312	1885	1885	1885	1885	0
29	20250212	183800	4423348312	1885	1885	1885	1885	0
30	20250212	183700	4423348312	1885	1885	1885	1885	0
31	20250212	183600	4423348312	1885	1885	1885	1885	0
32	20250212	183500	4423348312	1885	1885	1885	1885	17290
33	20250212	183400	4423348312	1885	1885	1885	1885	0
34	20250212	183300	4423348312	1885	1885	1885	1885	0
35	20250212	183200	4423348312	1885	1885	1885	1885	0
36	20250212	183100	4423348312	1885	1885	1885	1885	0
37	20250212	183000	4423348312	1885	1885	1885	1885	0
38	20250212	182900	4423348312	1885	1885	1885	1885	0
39	20250212	182800	4423348312	1885	1885	1885	1885	0
40	20250212	182700	4423348312	1885	1885	1885	1885	0
41	20250212	182600	4423348312	1885	1885	1885	1885	0
42	20250212	182500	4423348312	1885	1885	1885	1885	0
43	20250212	182400	4423348312	1885	1885	1885	1885	0
44	20250212	182300	4423348312	1885	1885	1885	1885	0
45	20250212	182200	4423348312	1885	1885	1885	1885	0
46	20250212	182100	4423348312	1885	1885	1885	1885	0
47	20250212	182000	4423348312	1885	1885	1885	1885	0
48	20250212	181900	4423348312	1885	1885	1885	1885	0
49	20250212	181800	4423348312	1885	1885	1885	1885	0
50	20250212	181700	4423348312	1885	1885	1885	1885	0
51	20250212	181600	4423348312	1885	1885	1885	1885	0
52	20250212	181500	4423348312	1885	1885	1885	1885	0
53	20250212	181400	4423348312	1885	1885	1885	1885	0
54	20250212	181300	4423348312	1885	1885	1885	1885	0
55	20250212	181200	4423348312	1885	1885	1885	1885	0
56	20250212	181100	4423348312	1885	1885	1885	1885	0
57	20250212	181000	4423348312	1885	1885	1885	1885	0
58	20250212	180900	4423348312	1885	1885	1885	1885	0
59	20250212	180800	4423348312	1885	1885	1885	1885	0
60	20250212	180700	4423348312	1885	1885	1885	1885	0
61	20250212	180600	4423348312	1885	1885	1885	1885	0
62	20250212	180500	4423348312	1885	1885	1885	1885	17290
63	20250212	180400	4423348312	1885	1885	1885	1885	0
64	20250212	180300	4423348312	1885	1885	1885	1885	0
65	20250212	180200	4423348312	1885	1885	1885	1885	0
66	20250212	180100	4423348312	1885	1885	1885	1885	0
67	20250212	180000	4423348312	1885	1885	1885	1885	0
68	20250212	175900	4423348312	1885	1885	1885	1885	0
69	20250212	175800	4423348312	1885	1885	1885	1885	0
70	20250212	175700	4423348312	1885	1885	1885	1885	0
71	20250212	175600	4423348312	1885	1885	1885	1885	0
72	20250212	175500	4423348312	1885	1885	1885	1885	0
73	20250212	175400	4423348312	1885	1885	1885	1885	0
74	20250212	175300	4423348312	1885	1885	1885	1885	0
75	20250212	175200	4423348312	1885	1885	1885	1885	0
76	20250212	175100	4423348312	1885	1885	1885	1885	0
77	20250212	175000	4423348312	1885	1885	1885	1885	0
78	20250212	174900	4423348312	1885	1885	1885	1885	0
79	20250212	174800	4423348312	1885	1885	1885	1885	0
80	20250212	174700	4423348312	1885	1885	1885	1885	0
81	20250212	174600	4423348312	1885	1885	1885	1885	0
82	20250212	174500	4423348312	1885	1885	1885	1885	0
83	20250212	174400	4423348312	1885	1885	1885	1885	0
84	20250212	174300	4423348312	1885	1885	1885	1885	0
85	20250212	174200	4423348312	1885	1885	1885	1885	0
86	20250212	174100	4423348312	1885	1885	1885	1885	0
87	20250212	174000	4423348312	1885	1885	1885	1885	0
88	20250212	173900	4423348312	1885	1885	1885	1885	0
89	20250212	173800	4423348312	1885	1885	1885	1885	0
90	20250212	173700	4423348312	1885	1885	1885	1885	0
91	20250212	173600	4423348312	1885	1885	1885	1885	0
92	20250212	173500	4423348312	1885	1885	1885	1885	17290
93	20250212	173400	4423348312	1885	1885	1885	1885	0
94	20250212	173300	4423348312	1885	1885	1885	1885	0
95	20250212	173200	4423348312	1885	1885	1885	1885	0
96	20250212	173100	4423348312	1885	1885	1885	1885	0
97	20250212	173000	4423348312	1885	1885	1885	1885	0
98	20250212	172900	4423348312	1885	1885	1885	1885	0
99	20250212	172800	4423348312	1885	1885	1885	1885	0
100	20250212	172700	4423348312	1885	1885	1885	1885	0
101	20250212	172600	4423348312	1885	1885	1885	1885	0
102	20250212	172500	4423348312	1885	1885	1885	1885	0
103	20250212	172400	4423348312	1885	1885	1885	1885	0
104	20250212	172300	4423348312	1885	1885	1885	1885	0
105	20250212	172200	4423348312	1885	1885	1885	1885	0
106	20250212	172100	4423348312	1885	1885	1885	1885	0
107	20250212	172000	4423348312	1885	1885	1885	1885	0
108	20250212	171900	4423348312	1885	1885	1885	1885	0
109	20250212	171800	4423348312	1885	1885	1885	1885	0
110	20250212	171700	4423348312	1885	1885	1885	1885	0
111	20250212	171600	4423348312	1885	1885	1885	1885	0
112	20250212	171500	4423348312	1885	1885	1885	1885	0
113	20250212	171400	4423348312	1885	1885	1885	1885	0
114	20250212	171300	4423348312	1885	1885	1885	1885	0
115	20250212	171200	4423348312	1885	1885	1885	1885	0
116	20250212	171100	4423348312	1885	1885	1885	1885	0
117	20250212	171000	4423348312	1885	1885	1885	1885	0
118	20250212	170900	4423348312	1885	1885	1885	1885	0
119	20250212	170800	4423348312	1885	1885	1885	1885	0
120	20250212	170700	4423348312	1885	1885	1885	1885	0
121	20250212	170600	4423348312	1885	1885	1885	1885	0
122	20250212	170500	4423348312	1885	1885	1885	1885	17290
123	20250212	170400	4423348312	1885	1885	1885	1885	0
124	20250212	170300	4423348312	1885	1885	1885	1885	0
125	20250212	170200	4423348312	1885	1885	1885	1885	0
126	20250212	170100	4423348312	1885	1885	1885	1885	0
127	20250212	170000	4423348312	1885	1885	1885	1885	0
128	20250212	165900	4423348312	1885	1885	1885	1885	0
129	20250212	165800	4423348312	1885	1885	1885	1885	0
130	20250212	165700	4423348312	1885	1885	1885	1885	0
131	20250212	165600	4423348312	1885	1885	1885	1885	0
132	20250212	165500	4423348312	1885	1885	1885	1885	0
133	20250212	165400	4423348312	1885	1885	1885	1885	0
134	20250212	165300	4423348312	1885	1885	1885	1885	0
135	20250212	165200	4423348312	1885	1885	1885	1885	0
136	20250212	165100	4423348312	1885	1885	1885	1885	0
137	20250212	165000	4423348312	1885	1885	1885	1885	0
138	20250212	164900	4423348312	1885	1885	1885	1885	0
139	20250212	164800	4423348312	1885	1885	1885	1885	0
140	20250212	164700	4423348312	1885	1885	1885	1885	0
141	20250212	164600	4423348312	1885	1885	1885	1885	0
142	20250212	164500	4423348312	1885	1885	1885	1885	0
143	20250212	164400	4423348312	1885	1885	1885	1885	0
144	20250212	164300	4423348312	1885	1885	1885	1885	0
145	20250212	164200	4423348312	1885	1885	1885	1885	0
146	20250212	164100	4423348312	1885	1885	1885	1885	0
147	20250212	164000	4423348312	1885	1885	1885	1885	0
148	20250212	163900	4423348312	1885	1885	1885	1885	0
149	20250212	163800	4423348312	1885	1885	1885	1885	0
150	20250212	163700	4423348312	1885	1885	1885	1885	0
151	20250212	163600	4423348312	1885	1885	1885	1885	0
152	20250212	163500	4423348312	1885	1885	1885	1885	17290
153	20250212	163400	4423348312	1885	1885	1885	1885	0
154	20250212	163300	4423348312	1885	1885	1885	1885	0
155	20250212	163200	4423348312	1885	1885	1885	1885	0
156	20250212	163100	4423348312	1885	1885	1885	1885	0
157	20250212	163000	4423348312	1885	1885	1885	1885	0
158	20250212	162900	4423348312	1885	1885	1885	1885	0
159	20250212	162800	4423348312	1885	1885	1885	1885	0
160	20250212	162700	4423348312	1885	1885	1885	1885	0
161	20250212	162600	4423348312	1885	1885	1885	1885	0
162	20250212	162500	4423348312	1885	1885	1885	1885	0
163	20250212	162400	4423348312	1885	1885	1885	1885	0
164	20250212	162300	4423348312	1885	1885	1885	1885	0
165	20250212	162200	4423348312	1885	1885	1885	1885	0
166	20250212	162100	4423348312	1885	1885	1885	1885	0
167	20250212	162000	4423348312	1885	1885	1885	1885	0
168	20250212	161900	4423348312	1885	1885	1885	1885	0
169	20250212	161800	4423348312	1885	1885	1885	1885	0
170	20250212	161700	4423348312	1885	1885	1885	1885	0
171	20250212	161600	4423348312	1885	1885	1885	1885	0
172	20250212	161500	4423348312	1885	1885	1885	1885	0
173	20250212	161400	4423348312	1885	1885	1885	1885	0
174	20250212	161300	4423348312	1885	1885	1885	1885	0
175	20250212	161200	4423348312	1885	1885	1885	1885	0
176	20250212	161100	4423348312	1885	1885	1885	1885	0
177	20250212	161000	4423348312	1885	1885	1885	1885	0
178	20250212	160900	4423348312	1885	1885	1885	1885	0
179	20250212	160800	4423348312	1885	1885	1885	1885	0
180	20250212	160700	4423348312	1885	1885	1885	1885	0
181	20250212	160600	4423348312	1885	1885	1885	1885	0
182	20250212	160500	4423348312	1885	1885	1885	1885	17290
183	20250212	160400	4423348312	1885	1885	1885	1885	0
184	20250212	160300	4423348312	1885	1885	1885	1885	0
185	20250212	160200	4423348312	1885	1885	1885	1885	0
186	20250212	160100	4423348312	1885	1885	1885	1885	0
187	20250212	160000	4423348312	1885	1885	1885	1885	0
188	20250212	155900	4423348312	1885	1885	1885	1885	0
189	20250212	155800	4423348312	1885	1885	1885	1885	0
190	20250212	155700	4423348312	1885	1885	1885	1885	0
191	20250212	155600	4423348312	1885	1885	1885	1885	0
192	20250212	155500	4423348312	1885	1885	1885	1885	0
193	20250212	155400	4423348312	1885	1885	1885	1885	0
194	20250212	155300	4423348312	1885	1885	1885	1885	0
195	20250212	155200	4423348312	1885	1885	1885	1885	0
196	20250212	155100	4423348312	1885	1885	1885	1885	0
197	20250212	155000	4423348312	1885	1885	1885	1885	0
198	20250212	154900	4423348312	1885	1885	1885	1885	0
199	20250212	154800	4423348312	1885	1885	1885	1885	0
200	20250212	154700	4423348312	1885	1885	1885	1885	0
201	20250212	154600	4423348312	1885	1885	1885	1885	0
202	20250212	154500	4423348312	1885	1885	1885	1885	0
203	20250212	154400	4423348312	1885	1885	1885	1885	0
204	20250212	154300	4423348312	1885	1885	1885	1885	0
205	20250212	154200	4423348312	1885	1885	1885	1885	0
206	20250212	154100	4423348312	1885	1885	1885	1885	0
207	20250212	154000	4423348312	1885	1885	1885	1885	0
208	20250212	153900	4423348312	1885	1885	1885	1885	0
209	20250212	153800	4423348312	1885	1885	1885	1885	0
210	20250212	153700	4423348312	1885	1885	1885	1885	0
211	20250212	153600	4423348312	1885	1885	1885	1885	0
212	20250212	153500	4423348312	1885	1885	1885	1885	17290
213	20250212	153400	4423348312	1885	1885	1885	1885	0
214	20250212	153300	4423348312	1885	1885	1885	1885	0
215	20250212	153200	4423348312	1885	1885	1885	1885	0
216	20250212	153100	4423348312	1885	1885	1885	1885	0
217	20250212	153000	4423348312	1885	1885	1885	1885	17290
218	20250212	152900	4390756662	1891	1891	1891	1891	0
219	20250212	152800	4390756662	1891	1891	1891	1891	0
220	20250212	152700	4390756662	1891	1891	1891	1891	0
221	20250212	152600	4390756662	1891	1891	1891	1891	0
222	20250212	152500	4390756662	1891	1891	1891	1891	0
223	20250212	152400	4390756662	1891	1891	1891	1891	0
224	20250212	152300	4390756662	1891	1891	1891	1891	0
225	20250212	152200	4390756662	1891	1891	1891	1891	0
226	20250212	152100	4390756662	1891	1891	1891	1891	0
227	20250212	152000	4390756662	1891	1891	1891	1891	0
228	20250212	151900	4390756662	1891	1890	1892	1890	3605
229	20250212	151800	4383941625	1891	1895	1895	1890	2906
230	20250212	151700	4378443712	1896	1897	1897	1892	2119
231	20250212	151600	4374434524	1892	1897	1897	1892	2010
232	20250212	151500	4370631564	1897	1897	1897	1892	2111
233	20250212	151400	4366636416	1899	1899	1899	1898	511
234	20250212	151300	4365666528	1899	1898	1899	1898	1509
235	20250212	151200	4362802440	1898	1893	1898	1893	803
236	20250212	151100	4361282336	1893	1892	1893	1892	2541
237	20250212	151000	4356474762	1892	1893	1893	1892	1213
238	20250212	150900	4354179466	1897	1897	1897	1897	1000
239	20250212	150800	4352282466	1897	1897	1897	1897	100
240	20250212	150700	4352092766	1897	1897	1897	1897	0
241	20250212	150600	4352092766	1897	1888	1897	1888	4001
242	20250212	150500	4344538869	1888	1888	1888	1886	11029
243	20250212	150400	4323716513	1886	1889	1889	1886	3514
244	20250212	150300	4317083019	1888	1888	1888	1888	0
245	20250212	150200	4317083019	1888	1894	1894	1888	2007
246	20250212	150100	4313292190	1893	1893	1893	1893	200
247	20250212	150000	4312913590	1890	1891	1891	1890	8131
248	20250212	145900	4297544769	1891	1892	1893	1891	274
249	20250212	145800	4297026592	1891	1891	1891	1891	541
250	20250212	145700	4296003561	1892	1896	1896	1892	4107
251	20250212	145600	4288232311	1896	1896	1896	1896	21
252	20250212	145500	4288192495	1896	1892	1896	1892	2306
253	20250212	145400	4283829539	1892	1892	1892	1892	2138
254	20250212	145300	4279784443	1892	1890	1892	1889	63
255	20250212	145200	4279665421	1892	1892	1896	1889	5155
256	20250212	145100	4269927555	1893	1896	1896	1891	217
257	20250212	145000	4269517160	1896	1890	1896	1888	2332
258	20250212	144900	4265114272	1891	1891	1891	1891	3
259	20250212	144800	4265108599	1898	1891	1898	1888	2317
260	20250212	144700	4260730966	1889	1891	1891	1889	8146
261	20250212	144600	4245340983	1891	1900	1900	1890	1341
262	20250212	144500	4242803155	1900	1899	1900	1890	1201
263	20250212	144400	4240524155	1900	1890	1900	1890	704
264	20250212	144300	4239187512	1890	1890	1890	1890	174
265	20250212	144200	4238858652	1900	1900	1900	1900	10
266	20250212	144100	4238839652	1900	1889	1900	1889	901
267	20250212	144000	4237137652	1900	1897	1900	1888	1655
268	20250212	143900	4234002982	1897	1897	1897	1897	54
269	20250212	143800	4233900544	1889	1896	1897	1889	306
270	20250212	143700	4233322293	1896	1896	1896	1896	1105
271	20250212	143600	4231227213	1896	1896	1896	1896	0
272	20250212	143500	4231227213	1896	1896	1896	1895	600
273	20250212	143400	4230089615	1896	1886	1896	1886	1012
274	20250212	143300	4228178873	1887	1904	1904	1887	15001
275	20250212	143200	4199852263	1888	1905	1905	1888	966
276	20250212	143100	4198022316	1889	1900	1900	1889	20008
277	20250212	143000	4160180915	1900	1905	1905	1900	5332
278	20250212	142900	4150032616	1907	1907	1907	1907	1
279	20250212	142800	4150030709	1905	1907	1907	1905	51
280	20250212	142700	4149933454	1907	1900	1907	1900	101
281	20250212	142600	4149741547	1900	1900	1900	1900	500
282	20250212	142500	4148791547	1907	1900	1907	1900	501
283	20250212	142400	4147839640	1900	1905	1905	1900	3210
284	20250212	142300	4141740190	1904	1904	1904	1900	2144
285	20250212	142200	4137658340	1904	1904	1904	1904	1473
286	20250212	142100	4134853748	1908	1908	1908	1908	1520
287	20250212	142000	4131953588	1909	1909	1909	1909	2
288	20250212	141900	4131949770	1909	1904	1909	1904	6265
289	20250212	141800	4120007721	1907	1907	1907	1907	0
290	20250212	141700	4120007721	1907	1898	1907	1898	143
291	20250212	141600	4119736136	1888	1898	1898	1888	3
292	20250212	141500	4119730462	1886	1886	1886	1886	1446
293	20250212	141400	4117003306	1882	1902	1902	1882	5005
294	20250212	141300	4107520570	1900	1900	1900	1900	1034
295	20250212	141200	4105555970	1900	1906	1906	1900	8271
296	20250212	141100	4089825670	1905	1905	1905	1905	44
297	20250212	141000	4089741850	1905	1909	1909	1905	144
298	20250212	140900	4089467510	1909	1909	1909	1909	5
299	20250212	140800	4089457965	1905	1905	1905	1905	600
300	20250212	140700	4088314965	1903	1903	1903	1903	0
301	20250212	140600	4088314965	1903	1903	1903	1903	430
302	20250212	140500	4087496675	1903	1909	1909	1903	2
303	20250212	140400	4087492863	1902	1902	1902	1902	0
304	20250212	140300	4087492863	1902	1902	1902	1902	5013
305	20250212	140200	4077958137	1903	1903	1903	1903	5600
306	20250212	140100	4067301337	1903	1903	1903	1903	1006
307	20250212	140000	4065386919	1903	1905	1910	1903	1644
308	20250212	135900	4062257397	1910	1910	1910	1910	3001
309	20250212	135800	4056525487	1904	1904	1904	1904	1391
310	20250212	135700	4053877023	1904	1910	1911	1904	1154
311	20250212	135600	4051678732	1910	1910	1910	1910	1
312	20250212	135500	4051676822	1914	1914	1914	1914	1
313	20250212	135400	4051674908	1903	1904	1904	1903	700
314	20250212	135300	4050342534	1913	1906	1920	1906	3252
315	20250212	135200	4044134170	1905	1905	1905	1905	0
316	20250212	135100	4044134170	1905	1905	1905	1905	62
317	20250212	135000	4044016060	1897	1903	1903	1897	434
318	20250212	134900	4043192258	1907	1907	1907	1907	0
319	20250212	134800	4043192258	1907	1909	1909	1907	1710
320	20250212	134700	4039930352	1909	1906	1909	1906	1492
321	20250212	134600	4037086270	1906	1906	1906	1906	370
322	20250212	134500	4036381050	1906	1907	1907	1906	28
323	20250212	134400	4036327681	1900	1900	1900	1900	12
324	20250212	134300	4036304881	1909	1909	1909	1909	5
325	20250212	134200	4036295336	1910	1906	1910	1906	5855
326	20250212	134100	4025132356	1906	1903	1906	1903	7213
327	20250212	134000	4011401488	1903	1895	1903	1895	4065
328	20250212	133900	4003680073	1899	1897	1899	1895	353
329	20250212	133800	4003010905	1895	1893	1897	1893	1296
330	20250212	133700	4000555804	1893	1892	1893	1890	162
331	20250212	133600	4000249388	1893	1892	1893	1892	52
332	20250212	133500	4000151002	1892	1892	1893	1889	48
333	20250212	133400	4000060211	1892	1887	1892	1886	8544
334	20250212	133300	3983910327	1889	1889	1889	1889	10
335	20250212	133200	3983891437	1889	1891	1891	1888	195
336	20250212	133100	3983523086	1890	1892	1892	1890	110
337	20250212	133000	3983315062	1891	1884	1891	1884	10181
338	20250212	132900	3964112307	1881	1884	1884	1880	1572
339	20250212	132800	3961155919	1884	1884	1884	1884	1
340	20250212	132700	3961154035	1879	1879	1879	1879	2210
341	20250212	132600	3957001445	1879	1882	1882	1879	1847
342	20250212	132500	3953529511	1881	1885	1885	1881	334
343	20250212	132400	3952900181	1885	1885	1885	1885	0
344	20250212	132300	3952900181	1885	1880	1885	1880	6603
345	20250212	132200	3940474814	1879	1880	1880	1879	632
346	20250212	132100	3939286675	1880	1880	1880	1880	1
347	20250212	132000	3939284795	1876	1877	1877	1876	178
348	20250212	131900	3938950857	1880	1880	1880	1880	500
349	20250212	131800	3938010857	1877	1876	1877	1876	610
350	20250212	131700	3936866487	1876	1878	1878	1876	450
351	20250212	131600	3936022270	1882	1882	1882	1882	0
352	20250212	131500	3936022270	1882	1882	1882	1882	0
353	20250212	131400	3936022270	1882	1882	1882	1880	6157
354	20250212	131300	3924444796	1882	1881	1882	1881	90
355	20250212	131200	3924275422	1882	1876	1882	1875	109
356	20250212	131100	3924071030	1875	1881	1881	1875	1260
357	20250212	131000	3921708518	1882	1881	1882	1881	846
358	20250212	130900	3920116968	1882	1882	1882	1882	0
359	20250212	130800	3920116968	1882	1884	1884	1871	22
360	20250212	130700	3920075655	1886	1886	1886	1886	202
361	20250212	130600	3919694683	1886	1872	1886	1870	4215
362	20250212	130500	3911765636	1884	1878	1884	1872	1669
363	20250212	130400	3908638096	1879	1878	1879	1878	1804
364	20250212	130300	3905248880	1879	1879	1879	1872	1003
365	20250212	130200	3903371243	1873	1866	1873	1866	2657
366	20250212	130100	3898402373	1866	1869	1869	1866	2171
367	20250212	130000	3894350985	1870	1867	1870	1866	1255
368	20250212	125900	3892008643	1866	1869	1869	1866	2419
369	20250212	125800	3887493593	1868	1873	1873	1868	13079
370	20250212	125700	3863035587	1873	1876	1876	1871	23188
371	20250212	125600	3819602926	1876	1877	1877	1876	1000
372	20250212	125500	3817726202	1877	1879	1879	1877	930
373	20250212	125400	3815980396	1879	1887	1887	1879	3683
374	20250212	125300	3809059519	1887	1887	1887	1887	1
375	20250212	125200	3809057632	1880	1888	1888	1880	458
376	20250212	125100	3808196028	1888	1888	1888	1888	1
377	20250212	125000	3808194140	1882	1880	1882	1880	872
378	20250212	124900	3806554625	1877	1877	1877	1877	284
379	20250212	124800	3806021557	1877	1877	1877	1877	40
380	20250212	124700	3805946477	1877	1880	1880	1877	516
381	20250212	124600	3804977900	1880	1880	1880	1880	6
382	20250212	124500	3804966620	1880	1876	1880	1875	2689
383	20250212	124400	3799921350	1880	1880	1880	1875	85
384	20250212	124300	3799761555	1880	1880	1880	1880	55
385	20250212	124200	3799658155	1875	1878	1878	1875	2397
386	20250212	124100	3795163750	1873	1878	1880	1873	2297
387	20250212	124000	3790855312	1876	1877	1878	1876	1529
388	20250212	123900	3787986290	1877	1888	1888	1877	28828
389	20250212	123800	3733740527	1891	1888	1891	1888	6
390	20250212	123700	3733729196	1891	1891	1891	1891	570
391	20250212	123600	3732651326	1892	1892	1892	1892	1
392	20250212	123500	3732649434	1888	1890	1890	1888	7442
393	20250212	123400	3718592841	1889	1890	1890	1889	4064
394	20250212	123300	3710914825	1893	1893	1893	1893	700
395	20250212	123200	3709589725	1890	1890	1890	1889	2893
396	20250212	123100	3704123895	1890	1891	1891	1890	12690
397	20250212	123000	3680136923	1892	1897	1897	1892	8659
398	20250212	122900	3663735656	1897	1897	1897	1897	0
399	20250212	122800	3663735656	1897	1899	1899	1897	542
400	20250212	122700	3662707448	1898	1900	1900	1898	1375
401	20250212	122600	3660096998	1898	1898	1898	1898	0
402	20250212	122500	3660096998	1898	1898	1898	1898	3
403	20250212	122400	3660091304	1898	1897	1898	1897	716
404	20250212	122300	3658732346	1898	1898	1898	1898	1533
405	20250212	122200	3655822712	1898	1898	1900	1898	600
406	20250212	122100	3654683312	1898	1897	1898	1897	808
407	20250212	122000	3653150367	1897	1896	1897	1896	1610
408	20250212	121900	3650097778	1897	1899	1899	1897	3012
409	20250212	121800	3644382163	1900	1900	1900	1900	1
410	20250212	121700	3644380263	1897	1897	1897	1897	154
411	20250212	121600	3644088125	1900	1897	1900	1897	477
412	20250212	121500	3643182953	1897	1898	1898	1896	3174
413	20250212	121400	3637161325	1898	1899	1899	1898	756
414	20250212	121300	3635726431	1900	1900	1900	1900	21
415	20250212	121200	3635686531	1900	1898	1900	1898	891
416	20250212	121100	3633994784	1899	1903	1903	1899	210
417	20250212	121000	3633595821	1904	1904	1904	1904	6
418	20250212	120900	3633584397	1904	1901	1904	1899	1975
419	20250212	120800	3629831569	1901	1901	1901	1901	1
420	20250212	120700	3629829668	1906	1905	1906	1905	275
421	20250212	120600	3629305529	1905	1903	1905	1903	160
422	20250212	120500	3629000852	1899	1899	1899	1899	0
423	20250212	120400	3629000852	1899	1898	1899	1898	562
424	20250212	120300	3627933676	1898	1899	1899	1896	4795
425	20250212	120200	3618832127	1899	1900	1900	1899	990
426	20250212	120100	3616951335	1905	1905	1905	1900	6467
427	20250212	120000	3604650695	1909	1909	1909	1909	6
428	20250212	115900	3604639241	1910	1910	1910	1910	410
429	20250212	115800	3603856141	1911	1911	1911	1911	0
430	20250212	115700	3603856141	1911	1911	1911	1911	456
431	20250212	115600	3602984725	1904	1904	1912	1904	812
432	20250212	115500	3601434685	1912	1912	1912	1912	0
433	20250212	115400	3601434685	1912	1912	1912	1912	289
434	20250212	115300	3600882117	1910	1904	1910	1902	11308
435	20250212	115200	3579347124	1914	1906	1914	1904	544
436	20250212	115100	3578309866	1902	1910	1910	1902	4761
437	20250212	115000	3569229453	1910	1915	1915	1910	532
438	20250212	114900	3568212695	1916	1917	1917	1916	14
439	20250212	114800	3568185870	1917	1919	1919	1911	5295
440	20250212	114700	3558058976	1912	1919	1919	1912	181
441	20250212	114600	3557711644	1912	1916	1916	1912	1642
442	20250212	114500	3554568733	1925	1917	1925	1916	2190
443	20250212	114400	3550371097	1916	1930	1930	1916	1412
444	20250212	114300	3547664920	1931	1931	1931	1931	2
445	20250212	114200	3547661058	1932	1916	1932	1916	257
446	20250212	114100	3547166972	1916	1921	1921	1916	21
447	20250212	114000	3547126636	1925	1925	1925	1925	10
448	20250212	113900	3547107386	1929	1922	1929	1921	417
449	20250212	113800	3546305837	1922	1921	1922	1915	2928
450	20250212	113700	3540685545	1921	1920	1922	1920	3727
451	20250212	113600	3533523019	1919	1927	1927	1918	17060
452	20250212	113500	3500724755	1932	1929	1932	1929	3000
453	20250212	113400	3494932475	1929	1929	1929	1929	1
454	20250212	113300	3494930546	1929	1929	1929	1929	1
455	20250212	113200	3494928617	1929	1929	1929	1929	15
456	20250212	113100	3494899682	1929	1929	1929	1929	0
457	20250212	113000	3494899682	1929	1929	1929	1929	0
458	20250212	112900	3494899682	1929	1926	1929	1925	2032
459	20250212	112800	3490986062	1927	1926	1927	1926	399
460	20250212	112700	3490217288	1926	1926	1926	1926	50
461	20250212	112600	3490120988	1926	1928	1928	1926	631
462	20250212	112500	3488905567	1929	1930	1932	1929	60
463	20250212	112400	3488789727	1930	1926	1930	1925	5099
464	20250212	112300	3478972909	1930	1930	1930	1930	599
465	20250212	112200	3477816839	1930	1925	1930	1923	216
466	20250212	112100	3477401443	1925	1927	1927	1925	600
467	20250212	112000	3476245930	1926	1927	1931	1925	2667
468	20250212	111900	3471099349	1923	1923	1925	1923	219
469	20250212	111800	3470677894	1922	1922	1923	1922	590
470	20250212	111700	3469543877	1922	1925	1925	1922	2
471	20250212	111600	3469540030	1925	1927	1927	1922	6002
472	20250212	111500	3457991830	1925	1925	1925	1925	53
473	20250212	111400	3457889805	1923	1928	1929	1923	536
474	20250212	111300	3456858731	1930	1924	1930	1923	2578
475	20250212	111200	3451901076	1924	1925	1926	1923	3162
476	20250212	111100	3445813388	1925	1931	1931	1925	3892
477	20250212	111000	3438308415	1931	1932	1932	1931	489
478	20250212	110900	3437364146	1931	1931	1931	1931	147
479	20250212	110800	3437080289	1931	1933	1937	1931	2527
480	20250212	110700	3432192949	1932	1933	1937	1932	2801
481	20250212	110600	3426778767	1937	1935	1937	1934	3906
482	20250212	110500	3419213957	1939	1935	1939	1935	9981
483	20250212	110400	3399868805	1935	1930	1935	1926	10166
484	20250212	110300	3380233527	1930	1938	1938	1930	1121
485	20250212	110200	3378069197	1930	1910	1930	1910	19885
486	20250212	110100	3339839301	1910	1910	1910	1908	1159
487	20250212	110000	3337625617	1910	1910	1910	1910	60
488	20250212	105900	3337511017	1911	1913	1913	1911	1777
489	20250212	105800	3334113948	1913	1904	1913	1904	6781
490	20250212	105700	3321175404	1900	1901	1901	1899	3939
491	20250212	105600	3313691024	1901	1901	1901	1901	1031
492	20250212	105500	3311731093	1901	1905	1906	1900	1713
493	20250212	105400	3308468915	1900	1900	1900	1900	0
494	20250212	105300	3308468915	1900	1900	1900	1900	0
495	20250212	105200	3308468915	1900	1904	1905	1900	1581
496	20250212	105100	3305457163	1900	1904	1904	1900	1857
497	20250212	105000	3301925521	1904	1904	1904	1904	395
498	20250212	104900	3301173441	1904	1902	1904	1902	510
499	20250212	104800	3300202700	1902	1903	1903	1895	283
500	20250212	104700	3299665608	1903	1903	1903	1903	242
501	20250212	104600	3299205082	1893	1893	1893	1893	1
502	20250212	104500	3299203189	1892	1905	1905	1892	15708
503	20250212	104400	3269392068	1905	1905	1905	1904	194
504	20250212	104300	3269022508	1902	1901	1904	1900	2083
505	20250212	104200	3265060443	1898	1901	1901	1898	1014
506	20250212	104100	3263134137	1898	1900	1901	1896	2101
507	20250212	104000	3259145405	1897	1897	1897	1897	400
508	20250212	103900	3258386605	1901	1892	1901	1891	989
509	20250212	103800	3256515206	1891	1890	1891	1890	2333
510	20250212	103700	3252105503	1890	1888	1890	1888	688
511	20250212	103600	3250805979	1888	1888	1888	1886	1304
512	20250212	103500	3248344647	1888	1901	1901	1888	17624
513	20250212	103400	3215005677	1899	1907	1907	1899	8782
514	20250212	103300	3198309693	1904	1907	1908	1904	1473
515	20250212	103200	3195502574	1907	1905	1909	1902	1860
516	20250212	103100	3191958563	1901	1904	1906	1901	1427
517	20250212	103000	3189241371	1904	1902	1904	1902	1784
518	20250212	102900	3185846263	1902	1901	1904	1890	13432
519	20250212	102800	3160373954	1901	1904	1904	1901	2422
520	20250212	102700	3155767394	1904	1907	1907	1904	2739
521	20250212	102600	3150550502	1906	1902	1906	1902	3888
522	20250212	102500	3143147617	1903	1904	1904	1899	23166
523	20250212	102400	3099109487	1908	1910	1910	1905	22197
524	20250212	102300	3056789924	1910	1910	1911	1906	5675
525	20250212	102200	3045968188	1907	1918	1918	1906	20718
526	20250212	102100	3006373399	1922	1922	1924	1914	10017
527	20250212	102000	2987179940	1922	1927	1927	1920	12476
528	20250212	101900	2963182473	1926	1928	1928	1926	10045
529	20250212	101800	2943832420	1928	1934	1934	1928	11776
530	20250212	101700	2921095932	1934	1932	1934	1932	727
531	20250212	101600	2919690794	1930	1935	1935	1930	4174
532	20250212	101500	2911618852	1935	1943	1943	1935	25423
533	20250212	101400	2862345927	1942	1942	1945	1941	933
534	20250212	101300	2860533562	1940	1947	1948	1940	9296
535	20250212	101200	2842442396	1948	1944	1948	1943	5025
536	20250212	101100	2832668007	1944	1946	1946	1944	1030
537	20250212	101000	2830665635	1947	1935	1948	1935	7738
538	20250212	100900	2815659250	1935	1938	1938	1926	11455
539	20250212	100800	2793584123	1940	1945	1945	1929	14431
540	20250212	100700	2765578673	1945	1952	1953	1945	24433
541	20250212	100600	2717937613	1952	1968	1968	1952	17961
542	20250212	100500	2682773782	1968	1977	1977	1967	275
543	20250212	100400	2682230816	1977	1978	1978	1977	53
544	20250212	100300	2682126032	1978	1960	1978	1960	7413
545	20250212	100200	2667552933	1961	1963	1963	1961	3266
546	20250212	100100	2661145960	1963	1975	1975	1963	45763
547	20250212	100000	2571072577	1979	1979	1979	1974	6416
548	20250212	095900	2558395714	1979	1977	1979	1970	9759
549	20250212	095800	2539137036	1977	1976	1978	1964	7747
550	20250212	095700	2523883351	1980	1975	1980	1972	7596
551	20250212	095600	2508873154	1976	1986	1987	1974	24074
552	20250212	095500	2461241621	1987	1990	1991	1987	8538
553	20250212	095400	2444258795	1990	1995	1995	1989	9735
554	20250212	095300	2424880565	1995	1998	2005	1992	36847
555	20250212	095200	2351266033	1999	2000	2010	1999	21256
556	20250212	095100	2308725707	2010	2015	2015	2005	34734
557	20250212	095000	2238984147	2015	2015	2020	2010	18324
558	20250212	094900	2202054037	2010	2010	2020	2005	48071
559	20250212	094800	2105417957	2010	2005	2015	2005	24049
560	20250212	094700	2057079182	2005	1996	2005	1996	13537
561	20250212	094600	2029976508	1996	1992	1996	1992	7332
562	20250212	094500	2015363740	1993	1996	1996	1990	11390
563	20250212	094400	1992662537	1996	2000	2005	1995	28678
564	20250212	094300	1935379045	2005	2010	2015	1991	70350
565	20250212	094200	1794500322	2005	2005	2015	1996	58922
566	20250212	094100	1676286642	2010	1978	2010	1974	242103
567	20250212	094000	1194073685	1979	1969	1980	1966	17918
568	20250212	093900	1158668966	1967	1954	1969	1954	13237
569	20250212	093800	1132636347	1961	1949	1973	1944	26969
570	20250212	093700	1079826216	1943	1940	1952	1940	11503
571	20250212	093600	1057420355	1934	1934	1937	1934	522
572	20250212	093500	1056410157	1934	1934	1934	1932	780
573	20250212	093400	1054901885	1922	1930	1930	1922	2119
574	20250212	093300	1050812295	1930	1930	1930	1930	6741
575	20250212	093200	1037802165	1930	1930	1941	1930	6154
576	20250212	093100	1025889138	1930	1920	1930	1920	321
577	20250212	093000	1025269748	1920	1920	1926	1912	3771
578	20250212	092900	1018020735	1910	1920	1920	1903	13463
579	20250212	092800	992271889	1920	1920	1920	1920	355
580	20250212	092700	991590289	1920	1921	1921	1920	237
581	20250212	092600	991135247	1921	1924	1925	1920	8445
582	20250212	092500	974911502	1925	1934	1934	1924	3886
583	20250212	092400	967418656	1935	1935	1935	1928	4450
584	20250212	092300	958827359	1935	1925	1936	1925	9491
585	20250212	092200	940499482	1925	1930	1930	1923	3489
586	20250212	092100	933786830	1931	1923	1931	1923	237
587	20250212	092000	933330999	1921	1923	1923	1919	4938
588	20250212	091900	923843257	1921	1930	1931	1921	1694
589	20250212	091800	920572356	1930	1919	1930	1919	4281
590	20250212	091700	912341424	1919	1918	1919	1918	1712
591	20250212	091600	909056696	1919	1920	1920	1919	130
592	20250212	091500	908807098	1920	1915	1920	1904	25905
593	20250212	091400	859417556	1908	1918	1918	1908	1502
594	20250212	091300	856542691	1918	1907	1918	1907	4525
595	20250212	091200	847890513	1915	1904	1915	1904	4213
596	20250212	091100	839837867	1913	1922	1928	1902	42643
597	20250212	091000	758162700	1922	1941	1941	1920	27794
598	20250212	090900	704708999	1941	1962	1963	1930	30953
599	20250212	090800	644473080	1963	1976	1983	1961	79830
600	20250212	090700	486878438	1979	1984	1984	1975	12594
601	20250212	090600	461976436	1983	1979	1987	1964	46942
602	20250212	090500	369018242	1979	1971	1979	1958	14273
603	20250212	090400	340929684	1972	1921	1982	1921	79229
604	20250212	090300	185874537	1921	1935	1939	1921	37697
605	20250212	090200	113195791	1932	1944	1958	1927	26456
606	20250212	090100	61761649	1944	1919	1944	1911	10746
607	20250212	090000	41015372	1919	1911	1929	1906	19671