KissMeData/291230/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	210900	240097150	1932	1932	1932	1932	1734
3	20250214	210800	240097150	1932	1932	1932	1932	0
4	20250214	210700	240097150	1932	1932	1932	1932	0
5	20250214	210600	240097150	1932	1932	1932	1932	0
6	20250214	210500	240097150	1932	1932	1932	1932	0
7	20250214	210400	240097150	1932	1932	1932	1932	0
8	20250214	210300	240097150	1932	1932	1932	1932	0
9	20250214	210200	240097150	1932	1932	1932	1932	0
10	20250214	210100	240097150	1932	1932	1932	1932	0
11	20250214	210000	240097150	1932	1932	1932	1932	0
12	20250214	205900	240097150	1932	1932	1932	1932	0
13	20250214	205800	240097150	1932	1932	1932	1932	0
14	20250214	205700	240097150	1932	1932	1932	1932	0
15	20250214	205600	240097150	1932	1932	1932	1932	0
16	20250214	205500	240097150	1932	1932	1932	1932	0
17	20250214	205400	240097150	1932	1932	1932	1932	0
18	20250214	205300	240097150	1932	1932	1932	1932	0
19	20250214	205200	240097150	1932	1932	1932	1932	0
20	20250214	205100	240097150	1932	1932	1932	1932	0
21	20250214	205000	240097150	1932	1932	1932	1932	0
22	20250214	204900	240097150	1932	1932	1932	1932	0
23	20250214	204800	240097150	1932	1932	1932	1932	0
24	20250214	204700	240097150	1932	1932	1932	1932	0
25	20250214	204600	240097150	1932	1932	1932	1932	0
26	20250214	204500	240097150	1932	1932	1932	1932	0
27	20250214	204400	240097150	1932	1932	1932	1932	0
28	20250214	204300	240097150	1932	1932	1932	1932	0
29	20250214	204200	240097150	1932	1932	1932	1932	0
30	20250214	204100	240097150	1932	1932	1932	1932	0
31	20250214	204000	240097150	1932	1932	1932	1932	0
32	20250214	203900	240097150	1932	1932	1932	1932	1734
33	20250214	203800	240097150	1932	1932	1932	1932	0
34	20250214	203700	240097150	1932	1932	1932	1932	0
35	20250214	203600	240097150	1932	1932	1932	1932	0
36	20250214	203500	240097150	1932	1932	1932	1932	0
37	20250214	203400	240097150	1932	1932	1932	1932	0
38	20250214	203300	240097150	1932	1932	1932	1932	0
39	20250214	203200	240097150	1932	1932	1932	1932	0
40	20250214	203100	240097150	1932	1932	1932	1932	0
41	20250214	203000	240097150	1932	1932	1932	1932	0
42	20250214	202900	240097150	1932	1932	1932	1932	0
43	20250214	202800	240097150	1932	1932	1932	1932	0
44	20250214	202700	240097150	1932	1932	1932	1932	0
45	20250214	202600	240097150	1932	1932	1932	1932	0
46	20250214	202500	240097150	1932	1932	1932	1932	0
47	20250214	202400	240097150	1932	1932	1932	1932	0
48	20250214	202300	240097150	1932	1932	1932	1932	0
49	20250214	202200	240097150	1932	1932	1932	1932	0
50	20250214	202100	240097150	1932	1932	1932	1932	0
51	20250214	202000	240097150	1932	1932	1932	1932	0
52	20250214	201900	240097150	1932	1932	1932	1932	0
53	20250214	201800	240097150	1932	1932	1932	1932	0
54	20250214	201700	240097150	1932	1932	1932	1932	0
55	20250214	201600	240097150	1932	1932	1932	1932	0
56	20250214	201500	240097150	1932	1932	1932	1932	0
57	20250214	201400	240097150	1932	1932	1932	1932	0
58	20250214	201300	240097150	1932	1932	1932	1932	0
59	20250214	201200	240097150	1932	1932	1932	1932	0
60	20250214	201100	240097150	1932	1932	1932	1932	0
61	20250214	201000	240097150	1932	1932	1932	1932	0
62	20250214	200900	240097150	1932	1932	1932	1932	1734
63	20250214	200800	240097150	1932	1932	1932	1932	0
64	20250214	200700	240097150	1932	1932	1932	1932	0
65	20250214	200600	240097150	1932	1932	1932	1932	0
66	20250214	200500	240097150	1932	1932	1932	1932	0
67	20250214	200400	240097150	1932	1932	1932	1932	0
68	20250214	200300	240097150	1932	1932	1932	1932	0
69	20250214	200200	240097150	1932	1932	1932	1932	0
70	20250214	200100	240097150	1932	1932	1932	1932	0
71	20250214	200000	240097150	1932	1932	1932	1932	0
72	20250214	195900	240097150	1932	1932	1932	1932	0
73	20250214	195800	240097150	1932	1932	1932	1932	0
74	20250214	195700	240097150	1932	1932	1932	1932	0
75	20250214	195600	240097150	1932	1932	1932	1932	0
76	20250214	195500	240097150	1932	1932	1932	1932	0
77	20250214	195400	240097150	1932	1932	1932	1932	0
78	20250214	195300	240097150	1932	1932	1932	1932	0
79	20250214	195200	240097150	1932	1932	1932	1932	0
80	20250214	195100	240097150	1932	1932	1932	1932	0
81	20250214	195000	240097150	1932	1932	1932	1932	0
82	20250214	194900	240097150	1932	1932	1932	1932	0
83	20250214	194800	240097150	1932	1932	1932	1932	0
84	20250214	194700	240097150	1932	1932	1932	1932	0
85	20250214	194600	240097150	1932	1932	1932	1932	0
86	20250214	194500	240097150	1932	1932	1932	1932	0
87	20250214	194400	240097150	1932	1932	1932	1932	0
88	20250214	194300	240097150	1932	1932	1932	1932	0
89	20250214	194200	240097150	1932	1932	1932	1932	0
90	20250214	194100	240097150	1932	1932	1932	1932	0
91	20250214	194000	240097150	1932	1932	1932	1932	0
92	20250214	193900	240097150	1932	1932	1932	1932	1734
93	20250214	193800	240097150	1932	1932	1932	1932	0
94	20250214	193700	240097150	1932	1932	1932	1932	0
95	20250214	193600	240097150	1932	1932	1932	1932	0
96	20250214	193500	240097150	1932	1932	1932	1932	0
97	20250214	193400	240097150	1932	1932	1932	1932	0
98	20250214	193300	240097150	1932	1932	1932	1932	0
99	20250214	193200	240097150	1932	1932	1932	1932	0
100	20250214	193100	240097150	1932	1932	1932	1932	0
101	20250214	193000	240097150	1932	1932	1932	1932	0
102	20250214	192900	240097150	1932	1932	1932	1932	0
103	20250214	192800	240097150	1932	1932	1932	1932	0
104	20250214	192700	240097150	1932	1932	1932	1932	0
105	20250214	192600	240097150	1932	1932	1932	1932	0
106	20250214	192500	240097150	1932	1932	1932	1932	0
107	20250214	192400	240097150	1932	1932	1932	1932	0
108	20250214	192300	240097150	1932	1932	1932	1932	0
109	20250214	192200	240097150	1932	1932	1932	1932	0
110	20250214	192100	240097150	1932	1932	1932	1932	0
111	20250214	192000	240097150	1932	1932	1932	1932	0
112	20250214	191900	240097150	1932	1932	1932	1932	0
113	20250214	191800	240097150	1932	1932	1932	1932	0
114	20250214	191700	240097150	1932	1932	1932	1932	0
115	20250214	191600	240097150	1932	1932	1932	1932	0
116	20250214	191500	240097150	1932	1932	1932	1932	0
117	20250214	191400	240097150	1932	1932	1932	1932	0
118	20250214	191300	240097150	1932	1932	1932	1932	0
119	20250214	191200	240097150	1932	1932	1932	1932	0
120	20250214	191100	240097150	1932	1932	1932	1932	0
121	20250214	191000	240097150	1932	1932	1932	1932	0
122	20250214	190900	240097150	1932	1932	1932	1932	1734
123	20250214	190800	240097150	1932	1932	1932	1932	0
124	20250214	190700	240097150	1932	1932	1932	1932	0
125	20250214	190600	240097150	1932	1932	1932	1932	0
126	20250214	190500	240097150	1932	1932	1932	1932	0
127	20250214	190400	240097150	1932	1932	1932	1932	0
128	20250214	190300	240097150	1932	1932	1932	1932	0
129	20250214	190200	240097150	1932	1932	1932	1932	0
130	20250214	190100	240097150	1932	1932	1932	1932	0
131	20250214	190000	240097150	1932	1932	1932	1932	0
132	20250214	185900	240097150	1932	1932	1932	1932	0
133	20250214	185800	240097150	1932	1932	1932	1932	0
134	20250214	185700	240097150	1932	1932	1932	1932	0
135	20250214	185600	240097150	1932	1932	1932	1932	0
136	20250214	185500	240097150	1932	1932	1932	1932	0
137	20250214	185400	240097150	1932	1932	1932	1932	0
138	20250214	185300	240097150	1932	1932	1932	1932	0
139	20250214	185200	240097150	1932	1932	1932	1932	0
140	20250214	185100	240097150	1932	1932	1932	1932	0
141	20250214	185000	240097150	1932	1932	1932	1932	0
142	20250214	184900	240097150	1932	1932	1932	1932	0
143	20250214	184800	240097150	1932	1932	1932	1932	0
144	20250214	184700	240097150	1932	1932	1932	1932	0
145	20250214	184600	240097150	1932	1932	1932	1932	0
146	20250214	184500	240097150	1932	1932	1932	1932	0
147	20250214	184400	240097150	1932	1932	1932	1932	0
148	20250214	184300	240097150	1932	1932	1932	1932	0
149	20250214	184200	240097150	1932	1932	1932	1932	0
150	20250214	184100	240097150	1932	1932	1932	1932	0
151	20250214	184000	240097150	1932	1932	1932	1932	0
152	20250214	183900	240097150	1932	1932	1932	1932	1734
153	20250214	183800	240097150	1932	1932	1932	1932	0
154	20250214	183700	240097150	1932	1932	1932	1932	0
155	20250214	183600	240097150	1932	1932	1932	1932	0
156	20250214	183500	240097150	1932	1932	1932	1932	0
157	20250214	183400	240097150	1932	1932	1932	1932	0
158	20250214	183300	240097150	1932	1932	1932	1932	0
159	20250214	183200	240097150	1932	1932	1932	1932	0
160	20250214	183100	240097150	1932	1932	1932	1932	0
161	20250214	183000	240097150	1932	1932	1932	1932	0
162	20250214	182900	240097150	1932	1932	1932	1932	0
163	20250214	182800	240097150	1932	1932	1932	1932	0
164	20250214	182700	240097150	1932	1932	1932	1932	0
165	20250214	182600	240097150	1932	1932	1932	1932	0
166	20250214	182500	240097150	1932	1932	1932	1932	0
167	20250214	182400	240097150	1932	1932	1932	1932	0
168	20250214	182300	240097150	1932	1932	1932	1932	0
169	20250214	182200	240097150	1932	1932	1932	1932	0
170	20250214	182100	240097150	1932	1932	1932	1932	0
171	20250214	182000	240097150	1932	1932	1932	1932	0
172	20250214	181900	240097150	1932	1932	1932	1932	0
173	20250214	181800	240097150	1932	1932	1932	1932	0
174	20250214	181700	240097150	1932	1932	1932	1932	0
175	20250214	181600	240097150	1932	1932	1932	1932	0
176	20250214	181500	240097150	1932	1932	1932	1932	0
177	20250214	181400	240097150	1932	1932	1932	1932	0
178	20250214	181300	240097150	1932	1932	1932	1932	0
179	20250214	181200	240097150	1932	1932	1932	1932	0
180	20250214	181100	240097150	1932	1932	1932	1932	0
181	20250214	181000	240097150	1932	1932	1932	1932	0
182	20250214	180900	240097150	1932	1932	1932	1932	1734
183	20250214	180800	240097150	1932	1932	1932	1932	0
184	20250214	180700	240097150	1932	1932	1932	1932	0
185	20250214	180600	240097150	1932	1932	1932	1932	0
186	20250214	180500	240097150	1932	1932	1932	1932	0
187	20250214	180400	240097150	1932	1932	1932	1932	0
188	20250214	180300	240097150	1932	1932	1932	1932	0
189	20250214	180200	240097150	1932	1932	1932	1932	0
190	20250214	180100	240097150	1932	1932	1932	1932	0
191	20250214	180000	240097150	1932	1932	1932	1932	0
192	20250214	175900	240097150	1932	1932	1932	1932	0
193	20250214	175800	240097150	1932	1932	1932	1932	0
194	20250214	175700	240097150	1932	1932	1932	1932	0
195	20250214	175600	240097150	1932	1932	1932	1932	0
196	20250214	175500	240097150	1932	1932	1932	1932	0
197	20250214	175400	240097150	1932	1932	1932	1932	0
198	20250214	175300	240097150	1932	1932	1932	1932	0
199	20250214	175200	240097150	1932	1932	1932	1932	0
200	20250214	175100	240097150	1932	1932	1932	1932	0
201	20250214	175000	240097150	1932	1932	1932	1932	0
202	20250214	174900	240097150	1932	1932	1932	1932	0
203	20250214	174800	240097150	1932	1932	1932	1932	0
204	20250214	174700	240097150	1932	1932	1932	1932	0
205	20250214	174600	240097150	1932	1932	1932	1932	0
206	20250214	174500	240097150	1932	1932	1932	1932	0
207	20250214	174400	240097150	1932	1932	1932	1932	0
208	20250214	174300	240097150	1932	1932	1932	1932	0
209	20250214	174200	240097150	1932	1932	1932	1932	0
210	20250214	174100	240097150	1932	1932	1932	1932	0
211	20250214	174000	240097150	1932	1932	1932	1932	0
212	20250214	173900	240097150	1932	1932	1932	1932	1734
213	20250214	173800	240097150	1932	1932	1932	1932	0
214	20250214	173700	240097150	1932	1932	1932	1932	0
215	20250214	173600	240097150	1932	1932	1932	1932	0
216	20250214	173500	240097150	1932	1932	1932	1932	0
217	20250214	173400	240097150	1932	1932	1932	1932	0
218	20250214	173300	240097150	1932	1932	1932	1932	0
219	20250214	173200	240097150	1932	1932	1932	1932	0
220	20250214	173100	240097150	1932	1932	1932	1932	0
221	20250214	173000	240097150	1932	1932	1932	1932	0
222	20250214	172900	240097150	1932	1932	1932	1932	0
223	20250214	172800	240097150	1932	1932	1932	1932	0
224	20250214	172700	240097150	1932	1932	1932	1932	0
225	20250214	172600	240097150	1932	1932	1932	1932	0
226	20250214	172500	240097150	1932	1932	1932	1932	0
227	20250214	172400	240097150	1932	1932	1932	1932	0
228	20250214	172300	240097150	1932	1932	1932	1932	0
229	20250214	172200	240097150	1932	1932	1932	1932	0
230	20250214	172100	240097150	1932	1932	1932	1932	0
231	20250214	172000	240097150	1932	1932	1932	1932	0
232	20250214	171900	240097150	1932	1932	1932	1932	0
233	20250214	171800	240097150	1932	1932	1932	1932	0
234	20250214	171700	240097150	1932	1932	1932	1932	0
235	20250214	171600	240097150	1932	1932	1932	1932	0
236	20250214	171500	240097150	1932	1932	1932	1932	0
237	20250214	171400	240097150	1932	1932	1932	1932	0
238	20250214	171300	240097150	1932	1932	1932	1932	0
239	20250214	171200	240097150	1932	1932	1932	1932	0
240	20250214	171100	240097150	1932	1932	1932	1932	0
241	20250214	171000	240097150	1932	1932	1932	1932	0
242	20250214	170900	240097150	1932	1932	1932	1932	1734
243	20250214	170800	240097150	1932	1932	1932	1932	0
244	20250214	170700	240097150	1932	1932	1932	1932	0
245	20250214	170600	240097150	1932	1932	1932	1932	0
246	20250214	170500	240097150	1932	1932	1932	1932	0
247	20250214	170400	240097150	1932	1932	1932	1932	0
248	20250214	170300	240097150	1932	1932	1932	1932	0
249	20250214	170200	240097150	1932	1932	1932	1932	0
250	20250214	170100	240097150	1932	1932	1932	1932	0
251	20250214	170000	240097150	1932	1932	1932	1932	0
252	20250214	165900	240097150	1932	1932	1932	1932	0
253	20250214	165800	240097150	1932	1932	1932	1932	0
254	20250214	165700	240097150	1932	1932	1932	1932	0
255	20250214	165600	240097150	1932	1932	1932	1932	0
256	20250214	165500	240097150	1932	1932	1932	1932	0
257	20250214	165400	240097150	1932	1932	1932	1932	0
258	20250214	165300	240097150	1932	1932	1932	1932	0
259	20250214	165200	240097150	1932	1932	1932	1932	0
260	20250214	165100	240097150	1932	1932	1932	1932	0
261	20250214	165000	240097150	1932	1932	1932	1932	0
262	20250214	164900	240097150	1932	1932	1932	1932	0
263	20250214	164800	240097150	1932	1932	1932	1932	0
264	20250214	164700	240097150	1932	1932	1932	1932	0
265	20250214	164600	240097150	1932	1932	1932	1932	0
266	20250214	164500	240097150	1932	1932	1932	1932	0
267	20250214	164400	240097150	1932	1932	1932	1932	0
268	20250214	164300	240097150	1932	1932	1932	1932	0
269	20250214	164200	240097150	1932	1932	1932	1932	0
270	20250214	164100	240097150	1932	1932	1932	1932	0
271	20250214	164000	240097150	1932	1932	1932	1932	0
272	20250214	163900	240097150	1932	1932	1932	1932	1734
273	20250214	163800	240097150	1932	1932	1932	1932	0
274	20250214	163700	240097150	1932	1932	1932	1932	0
275	20250214	163600	240097150	1932	1932	1932	1932	0
276	20250214	163500	240097150	1932	1932	1932	1932	0
277	20250214	163400	240097150	1932	1932	1932	1932	0
278	20250214	163300	240097150	1932	1932	1932	1932	0
279	20250214	163200	240097150	1932	1932	1932	1932	0
280	20250214	163100	240097150	1932	1932	1932	1932	0
281	20250214	163000	240097150	1932	1932	1932	1932	0
282	20250214	162900	240097150	1932	1932	1932	1932	0
283	20250214	162800	240097150	1932	1932	1932	1932	0
284	20250214	162700	240097150	1932	1932	1932	1932	0
285	20250214	162600	240097150	1932	1932	1932	1932	0
286	20250214	162500	240097150	1932	1932	1932	1932	0
287	20250214	162400	240097150	1932	1932	1932	1932	0
288	20250214	162300	240097150	1932	1932	1932	1932	0
289	20250214	162200	240097150	1932	1932	1932	1932	0
290	20250214	162100	240097150	1932	1932	1932	1932	0
291	20250214	162000	240097150	1932	1932	1932	1932	0
292	20250214	161900	240097150	1932	1932	1932	1932	0
293	20250214	161800	240097150	1932	1932	1932	1932	0
294	20250214	161700	240097150	1932	1932	1932	1932	0
295	20250214	161600	240097150	1932	1932	1932	1932	0
296	20250214	161500	240097150	1932	1932	1932	1932	0
297	20250214	161400	240097150	1932	1932	1932	1932	0
298	20250214	161300	240097150	1932	1932	1932	1932	0
299	20250214	161200	240097150	1932	1932	1932	1932	0
300	20250214	161100	240097150	1932	1932	1932	1932	0
301	20250214	161000	240097150	1932	1932	1932	1932	0
302	20250214	160900	240097150	1932	1932	1932	1932	1734
303	20250214	160800	240097150	1932	1932	1932	1932	0
304	20250214	160700	240097150	1932	1932	1932	1932	0
305	20250214	160600	240097150	1932	1932	1932	1932	0
306	20250214	160500	240097150	1932	1932	1932	1932	0
307	20250214	160400	240097150	1932	1932	1932	1932	0
308	20250214	160300	240097150	1932	1932	1932	1932	0
309	20250214	160200	240097150	1932	1932	1932	1932	0
310	20250214	160100	240097150	1932	1932	1932	1932	0
311	20250214	160000	240097150	1932	1932	1932	1932	0
312	20250214	155900	240097150	1932	1932	1932	1932	0
313	20250214	155800	240097150	1932	1932	1932	1932	0
314	20250214	155700	240097150	1932	1932	1932	1932	0
315	20250214	155600	240097150	1932	1932	1932	1932	0
316	20250214	155500	240097150	1932	1932	1932	1932	0
317	20250214	155400	240097150	1932	1932	1932	1932	0
318	20250214	155300	240097150	1932	1932	1932	1932	0
319	20250214	155200	240097150	1932	1932	1932	1932	0
320	20250214	155100	240097150	1932	1932	1932	1932	0
321	20250214	155000	240097150	1932	1932	1932	1932	0
322	20250214	154900	240097150	1932	1932	1932	1932	0
323	20250214	154800	240097150	1932	1932	1932	1932	0
324	20250214	154700	240097150	1932	1932	1932	1932	0
325	20250214	154600	240097150	1932	1932	1932	1932	0
326	20250214	154500	240097150	1932	1932	1932	1932	0
327	20250214	154400	240097150	1932	1932	1932	1932	0
328	20250214	154300	240097150	1932	1932	1932	1932	0
329	20250214	154200	240097150	1932	1932	1932	1932	0
330	20250214	154100	240097150	1932	1932	1932	1932	0
331	20250214	154000	240097150	1932	1932	1932	1932	0
332	20250214	153900	240097150	1932	1932	1932	1932	1734
333	20250214	153800	240097150	1932	1932	1932	1932	0
334	20250214	153700	240097150	1932	1932	1932	1932	0
335	20250214	153600	240097150	1932	1932	1932	1932	0
336	20250214	153500	240097150	1932	1932	1932	1932	0
337	20250214	153400	240097150	1932	1932	1932	1932	0
338	20250214	153300	240097150	1932	1932	1932	1932	0
339	20250214	153200	240097150	1932	1932	1932	1932	0
340	20250214	153100	240097150	1932	1932	1932	1932	0
341	20250214	153000	240097150	1932	1932	1932	1932	1734
342	20250214	152900	236747062	1943	1943	1943	1943	0
343	20250214	152800	236747062	1943	1943	1943	1943	0
344	20250214	152700	236747062	1943	1943	1943	1943	0
345	20250214	152600	236747062	1943	1943	1943	1943	0
346	20250214	152500	236747062	1943	1943	1943	1943	0
347	20250214	152400	236747062	1943	1943	1943	1943	0
348	20250214	152300	236747062	1943	1943	1943	1943	0
349	20250214	152200	236747062	1943	1943	1943	1943	0
350	20250214	152100	236747062	1943	1943	1943	1943	0
351	20250214	152000	236747062	1943	1943	1943	1943	0
352	20250214	151900	236747062	1943	1943	1943	1943	630
353	20250214	151800	235522972	1943	1943	1943	1943	0
354	20250214	151700	235522972	1943	1943	1943	1943	1827
355	20250214	151600	231973111	1943	1943	1943	1943	0
356	20250214	151500	231973111	1943	1943	1943	1943	500
357	20250214	151400	231001611	1944	1944	1944	1944	0
358	20250214	151300	231001611	1944	1938	1945	1935	7311
359	20250214	151200	216800247	1931	1931	1931	1931	3
360	20250214	151100	216794454	1931	1931	1931	1931	0
361	20250214	151000	216794454	1931	1930	1931	1930	307
362	20250214	150900	216201848	1930	1930	1930	1930	0
363	20250214	150800	216201848	1930	1931	1931	1930	693
364	20250214	150700	214864254	1932	1936	1936	1932	60
365	20250214	150600	214748110	1939	1939	1939	1939	1
366	20250214	150500	214746171	1939	1939	1939	1939	0
367	20250214	150400	214746171	1939	1939	1939	1939	0
368	20250214	150300	214746171	1939	1939	1939	1939	50
369	20250214	150200	214649221	1939	1939	1939	1939	50
370	20250214	150100	214552271	1936	1936	1936	1936	0
371	20250214	150000	214552271	1936	1936	1936	1936	0
372	20250214	145900	214552271	1936	1936	1936	1936	6
373	20250214	145800	214540655	1940	1940	1940	1940	0
374	20250214	145700	214540655	1940	1940	1940	1940	0
375	20250214	145600	214540655	1940	1940	1940	1940	1
376	20250214	145500	214538715	1936	1936	1936	1936	0
377	20250214	145400	214538715	1936	1936	1936	1936	2
378	20250214	145300	214534843	1936	1936	1936	1936	0
379	20250214	145200	214534843	1936	1936	1936	1936	1953
380	20250214	145100	210753835	1936	1936	1936	1936	0
381	20250214	145000	210753835	1936	1935	1939	1935	2383
382	20250214	144900	206139242	1932	1932	1932	1932	0
383	20250214	144800	206139242	1932	1932	1932	1932	97
384	20250214	144700	205951838	1932	1932	1932	1932	3
385	20250214	144600	205946042	1932	1932	1932	1932	0
386	20250214	144500	205946042	1932	1936	1936	1932	526
387	20250214	144400	204927740	1936	1936	1936	1936	0
388	20250214	144300	204927740	1936	1936	1936	1936	0
389	20250214	144200	204927740	1936	1936	1936	1936	0
390	20250214	144100	204927740	1936	1933	1936	1933	1806
391	20250214	144000	201432777	1922	1922	1922	1922	0
392	20250214	143900	201432777	1922	1922	1922	1922	10
393	20250214	143800	201413557	1932	1932	1932	1932	400
394	20250214	143700	200640757	1932	1932	1932	1932	0
395	20250214	143600	200640757	1932	1932	1932	1932	0
396	20250214	143500	200640757	1932	1932	1932	1932	0
397	20250214	143400	200640757	1932	1932	1932	1932	0
398	20250214	143300	200640757	1932	1932	1932	1932	0
399	20250214	143200	200640757	1932	1933	1933	1932	484
400	20250214	143100	199705668	1933	1933	1933	1933	0
401	20250214	143000	199705668	1933	1932	1933	1932	917
402	20250214	142900	197933624	1932	1932	1932	1932	11
403	20250214	142800	197912372	1921	1921	1921	1921	112
404	20250214	142700	197697220	1920	1921	1921	1920	348
405	20250214	142600	197028820	1931	1931	1931	1931	0
406	20250214	142500	197028820	1931	1931	1931	1931	0
407	20250214	142400	197028820	1931	1931	1931	1931	0
408	20250214	142300	197028820	1931	1931	1931	1931	5
409	20250214	142200	197019165	1931	1931	1931	1931	0
410	20250214	142100	197019165	1931	1931	1931	1931	0
411	20250214	142000	197019165	1931	1930	1931	1930	31
412	20250214	141900	196959322	1929	1929	1929	1929	1
413	20250214	141800	196957393	1929	1929	1929	1929	0
414	20250214	141700	196957393	1929	1929	1929	1929	0
415	20250214	141600	196957393	1929	1929	1929	1929	18
416	20250214	141500	196922671	1929	1929	1929	1929	1
417	20250214	141400	196920742	1930	1930	1930	1930	0
418	20250214	141300	196920742	1930	1930	1930	1930	0
419	20250214	141200	196920742	1930	1930	1930	1930	0
420	20250214	141100	196920742	1930	1930	1930	1930	8
421	20250214	141000	196905302	1931	1931	1931	1931	0
422	20250214	140900	196905302	1931	1931	1931	1931	0
423	20250214	140800	196905302	1931	1931	1931	1931	0
424	20250214	140700	196905302	1931	1931	1931	1931	0
425	20250214	140600	196905302	1931	1931	1931	1931	0
426	20250214	140500	196905302	1931	1931	1931	1931	0
427	20250214	140400	196905302	1931	1931	1931	1931	0
428	20250214	140300	196905302	1931	1931	1931	1931	0
429	20250214	140200	196905302	1931	1931	1931	1931	0
430	20250214	140100	196905302	1931	1931	1931	1931	297
431	20250214	140000	196331795	1930	1930	1930	1930	0
432	20250214	135900	196331795	1930	1930	1930	1930	0
433	20250214	135800	196331795	1930	1930	1930	1930	0
434	20250214	135700	196331795	1930	1928	1930	1928	7199
435	20250214	135600	182445408	1928	1928	1928	1928	0
436	20250214	135500	182445408	1928	1928	1928	1928	0
437	20250214	135400	182445408	1928	1928	1928	1928	376
438	20250214	135300	181720480	1928	1928	1928	1928	0
439	20250214	135200	181720480	1928	1928	1928	1928	0
440	20250214	135100	181720480	1928	1928	1928	1928	27
441	20250214	135000	181668424	1928	1928	1928	1928	0
442	20250214	134900	181668424	1928	1928	1928	1928	0
443	20250214	134800	181668424	1928	1928	1928	1928	400
444	20250214	134700	180897224	1928	1928	1928	1928	0
445	20250214	134600	180897224	1928	1928	1928	1928	0
446	20250214	134500	180897224	1928	1928	1928	1928	0
447	20250214	134400	180897224	1928	1928	1928	1928	1
448	20250214	134300	180895296	1928	1928	1928	1928	0
449	20250214	134200	180895296	1928	1928	1928	1928	600
450	20250214	134100	179738496	1928	1928	1928	1928	0
451	20250214	134000	179738496	1928	1928	1928	1928	0
452	20250214	133900	179738496	1928	1928	1928	1928	0
453	20250214	133800	179738496	1928	1928	1928	1928	600
454	20250214	133700	178581696	1920	1920	1920	1920	351
455	20250214	133600	177907776	1920	1920	1920	1920	0
456	20250214	133500	177907776	1920	1920	1920	1920	515
457	20250214	133400	176918976	1929	1929	1929	1929	0
458	20250214	133300	176918976	1929	1929	1929	1929	0
459	20250214	133200	176918976	1929	1929	1929	1929	0
460	20250214	133100	176918976	1929	1929	1929	1929	0
461	20250214	133000	176918976	1929	1929	1929	1929	0
462	20250214	132900	176918976	1929	1929	1929	1929	0
463	20250214	132800	176918976	1929	1929	1929	1929	0
464	20250214	132700	176918976	1929	1929	1929	1929	0
465	20250214	132600	176918976	1929	1929	1929	1929	0
466	20250214	132500	176918976	1929	1929	1929	1929	0
467	20250214	132400	176918976	1929	1929	1929	1929	0
468	20250214	132300	176918976	1929	1929	1929	1929	0
469	20250214	132200	176918976	1929	1929	1929	1929	0
470	20250214	132100	176918976	1929	1929	1929	1929	0
471	20250214	132000	176918976	1929	1929	1929	1929	1
472	20250214	131900	176917047	1929	1929	1929	1929	0
473	20250214	131800	176917047	1929	1929	1929	1929	0
474	20250214	131700	176917047	1929	1929	1929	1929	13
475	20250214	131600	176891970	1929	1929	1929	1929	2
476	20250214	131500	176888112	1929	1929	1929	1929	0
477	20250214	131400	176888112	1929	1929	1929	1929	0
478	20250214	131300	176888112	1929	1929	1929	1929	0
479	20250214	131200	176888112	1929	1929	1929	1929	0
480	20250214	131100	176888112	1929	1919	1929	1919	445
481	20250214	131000	176030157	1930	1930	1930	1930	0
482	20250214	130900	176030157	1930	1930	1930	1930	0
483	20250214	130800	176030157	1930	1930	1930	1930	0
484	20250214	130700	176030157	1930	1930	1930	1930	0
485	20250214	130600	176030157	1930	1930	1930	1930	0
486	20250214	130500	176030157	1930	1930	1930	1930	0
487	20250214	130400	176030157	1930	1930	1930	1930	0
488	20250214	130300	176030157	1930	1930	1930	1930	0
489	20250214	130200	176030157	1930	1930	1930	1930	0
490	20250214	130100	176030157	1930	1930	1930	1930	0
491	20250214	130000	176030157	1930	1930	1930	1930	21
492	20250214	125900	175989627	1930	1930	1930	1930	0
493	20250214	125800	175989627	1930	1930	1930	1930	0
494	20250214	125700	175989627	1930	1930	1930	1930	1099
495	20250214	125600	173868557	1930	1930	1930	1930	1
496	20250214	125500	173866627	1929	1928	1929	1928	4734
497	20250214	125400	164736456	1928	1928	1928	1928	0
498	20250214	125300	164736456	1928	1928	1928	1928	700
499	20250214	125200	163386856	1928	1928	1928	1928	1
500	20250214	125100	163384928	1928	1928	1928	1928	0
501	20250214	125000	163384928	1928	1928	1928	1928	0
502	20250214	124900	163384928	1928	1928	1928	1928	0
503	20250214	124800	163384928	1928	1928	1928	1928	0
504	20250214	124700	163384928	1928	1928	1928	1928	91
505	20250214	124600	163209480	1928	1927	1930	1927	991
506	20250214	124500	161299145	1928	1928	1928	1928	0
507	20250214	124400	161299145	1928	1928	1928	1928	0
508	20250214	124300	161299145	1928	1928	1928	1928	0
509	20250214	124200	161299145	1928	1928	1928	1928	0
510	20250214	124100	161299145	1928	1928	1928	1928	0
511	20250214	124000	161299145	1928	1928	1928	1928	0
512	20250214	123900	161299145	1928	1927	1928	1927	2119
513	20250214	123800	157214669	1910	1910	1910	1910	0
514	20250214	123700	157214669	1910	1910	1910	1910	0
515	20250214	123600	157214669	1910	1920	1920	1910	545
516	20250214	123500	156171711	1926	1926	1926	1926	0
517	20250214	123400	156171711	1926	1926	1926	1926	0
518	20250214	123300	156171711	1926	1926	1926	1926	479
519	20250214	123200	155249157	1926	1926	1926	1926	0
520	20250214	123100	155249157	1926	1926	1926	1926	0
521	20250214	123000	155249157	1926	1926	1926	1926	0
522	20250214	122900	155249157	1926	1926	1926	1926	0
523	20250214	122800	155249157	1926	1925	1926	1925	1414
524	20250214	122700	152526747	1925	1925	1925	1925	0
525	20250214	122600	152526747	1925	1925	1925	1925	0
526	20250214	122500	152526747	1925	1924	1925	1924	200
527	20250214	122400	152141843	1924	1924	1924	1924	0
528	20250214	122300	152141843	1924	1920	1924	1920	300
529	20250214	122200	151564887	1920	1920	1920	1920	0
530	20250214	122100	151564887	1920	1920	1920	1920	0
531	20250214	122000	151564887	1920	1920	1920	1920	1
532	20250214	121900	151562967	1920	1920	1920	1920	0
533	20250214	121800	151562967	1920	1920	1920	1920	0
534	20250214	121700	151562967	1920	1920	1920	1920	0
535	20250214	121600	151562967	1920	1920	1920	1920	0
536	20250214	121500	151562967	1920	1920	1920	1920	0
537	20250214	121400	151562967	1920	1920	1920	1920	0
538	20250214	121300	151562967	1920	1920	1920	1920	0
539	20250214	121200	151562967	1920	1920	1920	1920	0
540	20250214	121100	151562967	1920	1920	1920	1920	1
541	20250214	121000	151561047	1920	1920	1920	1920	0
542	20250214	120900	151561047	1920	1920	1920	1920	0
543	20250214	120800	151561047	1920	1920	1920	1920	0
544	20250214	120700	151561047	1920	1920	1920	1920	0
545	20250214	120600	151561047	1920	1920	1920	1920	0
546	20250214	120500	151561047	1920	1919	1920	1919	124
547	20250214	120400	151322991	1917	1914	1917	1914	336
548	20250214	120300	150678995	1914	1914	1914	1914	0
549	20250214	120200	150678995	1914	1911	1914	1901	5841
550	20250214	120100	139545338	1927	1927	1927	1927	0
551	20250214	120000	139545338	1927	1927	1927	1927	0
552	20250214	115900	139545338	1927	1927	1927	1927	0
553	20250214	115800	139545338	1927	1927	1927	1927	0
554	20250214	115700	139545338	1927	1927	1927	1927	0
555	20250214	115600	139545338	1927	1927	1927	1927	0
556	20250214	115500	139545338	1927	1927	1927	1927	0
557	20250214	115400	139545338	1927	1922	1927	1922	1832
558	20250214	115300	136020576	1922	1914	1922	1900	16712
559	20250214	115200	104131514	1918	1918	1918	1918	0
560	20250214	115100	104131514	1918	1918	1918	1914	2048
561	20250214	115000	100210321	1927	1927	1927	1927	0
562	20250214	114900	100210321	1927	1927	1927	1927	183
563	20250214	114800	99857680	1928	1928	1928	1928	0
564	20250214	114700	99857680	1928	1928	1928	1928	0
565	20250214	114600	99857680	1928	1928	1928	1928	0
566	20250214	114500	99857680	1928	1928	1928	1928	0
567	20250214	114400	99857680	1928	1928	1928	1928	0
568	20250214	114300	99857680	1928	1928	1928	1928	0
569	20250214	114200	99857680	1928	1928	1928	1928	0
570	20250214	114100	99857680	1928	1928	1928	1928	0
571	20250214	114000	99857680	1928	1928	1928	1928	0
572	20250214	113900	99857680	1928	1928	1928	1928	100
573	20250214	113800	99664880	1928	1928	1928	1928	0
574	20250214	113700	99664880	1928	1928	1928	1928	1
575	20250214	113600	99662952	1916	1916	1916	1916	2
576	20250214	113500	99659120	1927	1927	1927	1927	0
577	20250214	113400	99659120	1927	1927	1927	1927	0
578	20250214	113300	99659120	1927	1927	1927	1927	0
579	20250214	113200	99659120	1927	1927	1927	1927	0
580	20250214	113100	99659120	1927	1927	1927	1927	115
581	20250214	113000	99437515	1927	1927	1927	1927	0
582	20250214	112900	99437515	1927	1927	1927	1927	0
583	20250214	112800	99437515	1927	1927	1927	1927	5
584	20250214	112700	99427880	1927	1927	1927	1927	0
585	20250214	112600	99427880	1927	1927	1927	1927	20
586	20250214	112500	99389340	1927	1927	1927	1927	1
587	20250214	112400	99387413	1917	1917	1917	1917	0
588	20250214	112300	99387413	1917	1917	1917	1917	0
589	20250214	112200	99387413	1917	1917	1917	1917	476
590	20250214	112100	98474921	1917	1917	1917	1917	200
591	20250214	112000	98091521	1928	1928	1928	1928	0
592	20250214	111900	98091521	1928	1928	1928	1928	0
593	20250214	111800	98091521	1928	1928	1928	1928	0
594	20250214	111700	98091521	1928	1928	1928	1928	0
595	20250214	111600	98091521	1928	1928	1928	1928	0
596	20250214	111500	98091521	1928	1928	1928	1928	0
597	20250214	111400	98091521	1928	1924	1928	1924	501
598	20250214	111300	97127123	1914	1916	1916	1914	77
599	20250214	111200	96979721	1914	1914	1914	1914	0
600	20250214	111100	96979721	1914	1914	1914	1914	0
601	20250214	111000	96979721	1914	1914	1914	1914	0
602	20250214	110900	96979721	1914	1914	1914	1914	0
603	20250214	110800	96979721	1914	1914	1914	1914	0
604	20250214	110700	96979721	1914	1914	1914	1914	0
605	20250214	110600	96979721	1914	1916	1916	1914	239
606	20250214	110500	96522249	1929	1929	1929	1929	0
607	20250214	110400	96522249	1929	1929	1929	1929	0
608	20250214	110300	96522249	1929	1929	1929	1929	1
609	20250214	110200	96520320	1914	1914	1914	1914	0
610	20250214	110100	96520320	1914	1914	1914	1914	0
611	20250214	110000	96520320	1914	1914	1914	1914	0
612	20250214	105900	96520320	1914	1914	1914	1914	10
613	20250214	105800	96501180	1914	1914	1914	1914	0
614	20250214	105700	96501180	1914	1914	1914	1914	0
615	20250214	105600	96501180	1914	1914	1914	1914	0
616	20250214	105500	96501180	1914	1916	1916	1914	1000
617	20250214	105400	94587143	1914	1914	1914	1914	0
618	20250214	105300	94587143	1914	1914	1914	1914	0
619	20250214	105200	94587143	1914	1914	1914	1914	0
620	20250214	105100	94587143	1914	1914	1914	1914	0
621	20250214	105000	94587143	1914	1914	1914	1914	0
622	20250214	104900	94587143	1914	1929	1929	1914	2000
623	20250214	104800	90743826	1937	1937	1937	1937	0
624	20250214	104700	90743826	1937	1937	1937	1937	0
625	20250214	104600	90743826	1937	1937	1937	1937	0
626	20250214	104500	90743826	1937	1937	1937	1937	0
627	20250214	104400	90743826	1937	1937	1937	1937	25
628	20250214	104300	90695401	1937	1937	1937	1937	0
629	20250214	104200	90695401	1937	1937	1937	1937	59
630	20250214	104100	90581118	1937	1937	1937	1937	30
631	20250214	104000	90523008	1940	1934	1940	1934	1020
632	20250214	103900	88548304	1929	1929	1929	1929	381
633	20250214	103800	87813355	1929	1929	1929	1929	4
634	20250214	103700	87805639	1929	1929	1929	1929	0
635	20250214	103600	87805639	1929	1929	1929	1929	18
636	20250214	103500	87770917	1930	1929	1930	1929	306
637	20250214	103400	87180343	1930	1931	1931	1930	43
638	20250214	103300	87097328	1931	1931	1931	1931	18
639	20250214	103200	87062570	1933	1932	1933	1932	66
640	20250214	103100	86935040	1934	1934	1934	1934	0
641	20250214	103000	86935040	1934	1934	1934	1934	0
642	20250214	102900	86935040	1934	1933	1934	1933	1200
643	20250214	102800	84614740	1934	1934	1934	1934	0
644	20250214	102700	84614740	1934	1934	1934	1934	0
645	20250214	102600	84614740	1934	1934	1934	1934	0
646	20250214	102500	84614740	1934	1934	1934	1934	0
647	20250214	102400	84614740	1934	1932	1934	1932	5000
648	20250214	102300	74948305	1932	1932	1932	1932	0
649	20250214	102200	74948305	1932	1932	1932	1932	0
650	20250214	102100	74948305	1932	1932	1932	1932	1
651	20250214	102000	74946373	1923	1923	1923	1923	0
652	20250214	101900	74946373	1923	1923	1923	1923	0
653	20250214	101800	74946373	1923	1923	1923	1923	0
654	20250214	101700	74946373	1923	1923	1923	1923	0
655	20250214	101600	74946373	1923	1923	1923	1923	268
656	20250214	101500	74431009	1934	1934	1934	1934	0
657	20250214	101400	74431009	1934	1934	1934	1934	0
658	20250214	101300	74431009	1934	1934	1934	1934	0
659	20250214	101200	74431009	1934	1934	1934	1934	0
660	20250214	101100	74431009	1934	1924	1934	1924	201
661	20250214	101000	74043345	1924	1924	1924	1924	5
662	20250214	100900	74033725	1924	1924	1924	1924	1
663	20250214	100800	74031801	1922	1922	1922	1922	0
664	20250214	100700	74031801	1922	1913	1922	1913	1158
665	20250214	100600	71815647	1922	1922	1922	1922	1
666	20250214	100500	71813725	1922	1925	1925	1913	1336
667	20250214	100400	69254891	1925	1925	1925	1925	0
668	20250214	100300	69254891	1925	1925	1925	1925	1
669	20250214	100200	69252966	1925	1925	1925	1925	0
670	20250214	100100	69252966	1925	1925	1925	1925	5
671	20250214	100000	69243341	1927	1927	1927	1927	3
672	20250214	095900	69237560	1929	1929	1929	1929	0
673	20250214	095800	69237560	1929	1929	1929	1929	0
674	20250214	095700	69237560	1929	1929	1929	1929	0
675	20250214	095600	69237560	1929	1929	1929	1929	1
676	20250214	095500	69235631	1934	1934	1934	1934	0
677	20250214	095400	69235631	1934	1934	1934	1934	10
678	20250214	095300	69216291	1934	1934	1934	1934	0
679	20250214	095200	69216291	1934	1934	1934	1934	0
680	20250214	095100	69216291	1934	1934	1934	1934	0
681	20250214	095000	69216291	1934	1934	1934	1934	0
682	20250214	094900	69216291	1934	1934	1934	1934	2497
683	20250214	094800	64387093	1934	1934	1934	1934	379
684	20250214	094700	63654107	1934	1931	1934	1930	510
685	20250214	094600	62669477	1934	1934	1934	1934	111
686	20250214	094500	62454803	1934	1934	1934	1920	10
687	20250214	094400	62435491	1920	1920	1920	1920	100
688	20250214	094300	62243491	1920	1920	1920	1920	0
689	20250214	094200	62243491	1920	1920	1920	1920	854
690	20250214	094100	60603811	1920	1920	1920	1920	1
691	20250214	094000	60601891	1920	1926	1929	1920	12
692	20250214	093900	60578782	1925	1923	1925	1923	52
693	20250214	093800	60478684	1923	1933	1933	1923	3558
694	20250214	093700	53632082	1934	1934	1934	1934	1
695	20250214	093600	53630148	1935	1935	1935	1935	1
696	20250214	093500	53628213	1940	1940	1940	1940	0
697	20250214	093400	53628213	1940	1940	1940	1940	401
698	20250214	093300	52850273	1941	1941	1941	1941	0
699	20250214	093200	52850273	1941	1929	1941	1929	290
700	20250214	093100	52290743	1928	1941	1941	1928	594
701	20250214	093000	51138808	1958	1940	1958	1940	7148
702	20250214	092900	37189733	1944	1937	1944	1937	1843
703	20250214	092800	33613759	1937	1920	1938	1920	6003
704	20250214	092700	22001928	1920	1920	1920	1920	710
705	20250214	092600	20638728	1920	1920	1920	1920	25
706	20250214	092500	20590728	1920	1919	1920	1919	900
707	20250214	092400	18862787	1919	1908	1919	1907	116
708	20250214	092300	18641382	1906	1906	1906	1906	0
709	20250214	092200	18641382	1906	1906	1906	1906	0
710	20250214	092100	18641382	1906	1911	1911	1906	1222
711	20250214	092000	16309887	1911	1911	1911	1911	60
712	20250214	091900	16195227	1911	1915	1915	1911	900
713	20250214	091800	14471845	1916	1918	1918	1915	2405
714	20250214	091700	9861769	1918	1918	1918	1918	484
715	20250214	091600	8933457	1918	1918	1918	1918	0
716	20250214	091500	8933457	1918	1919	1920	1918	1257
717	20250214	091400	6521281	1919	1919	1919	1919	0
718	20250214	091300	6521281	1919	1921	1921	1919	55
719	20250214	091200	6415670	1935	1935	1935	1935	0
720	20250214	091100	6415670	1935	1935	1935	1935	0
721	20250214	091000	6415670	1935	1935	1935	1935	4
722	20250214	090900	6407930	1936	1935	1936	1935	516
723	20250214	090800	5409309	1937	1937	1937	1937	0
724	20250214	090700	5409309	1937	1937	1937	1937	13
725	20250214	090600	5384128	1939	1939	1939	1939	0
726	20250214	090500	5384128	1939	1939	1939	1939	2
727	20250214	090400	5380250	1918	1918	1918	1918	1409
728	20250214	090300	2677788	1917	1917	1917	1917	0
729	20250214	090200	2677788	1917	1917	1917	1917	9
730	20250214	090100	2660535	1917	1917	1917	1917	300
731	20250214	090000	2085435	1915	1915	1915	1915	1089