KissMeData/014470/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	190100	559763478	1967	1967	1967	1967	1902
3	20250218	190000	559763478	1967	1967	1967	1967	0
4	20250218	185900	559763478	1967	1967	1967	1967	0
5	20250218	185800	559763478	1967	1967	1967	1967	0
6	20250218	185700	559763478	1967	1967	1967	1967	0
7	20250218	185600	559763478	1967	1967	1967	1967	0
8	20250218	185500	559763478	1967	1967	1967	1967	0
9	20250218	185400	559763478	1967	1967	1967	1967	0
10	20250218	185300	559763478	1967	1967	1967	1967	0
11	20250218	185200	559763478	1967	1967	1967	1967	0
12	20250218	185100	559763478	1967	1967	1967	1967	0
13	20250218	185000	559763478	1967	1967	1967	1967	0
14	20250218	184900	559763478	1967	1967	1967	1967	0
15	20250218	184800	559763478	1967	1967	1967	1967	0
16	20250218	184700	559763478	1967	1967	1967	1967	0
17	20250218	184600	559763478	1967	1967	1967	1967	0
18	20250218	184500	559763478	1967	1967	1967	1967	0
19	20250218	184400	559763478	1967	1967	1967	1967	0
20	20250218	184300	559763478	1967	1967	1967	1967	0
21	20250218	184200	559763478	1967	1967	1967	1967	0
22	20250218	184100	559763478	1967	1967	1967	1967	0
23	20250218	184000	559763478	1967	1967	1967	1967	0
24	20250218	183900	559763478	1967	1967	1967	1967	0
25	20250218	183800	559763478	1967	1967	1967	1967	0
26	20250218	183700	559763478	1967	1967	1967	1967	0
27	20250218	183600	559763478	1967	1967	1967	1967	0
28	20250218	183500	559763478	1967	1967	1967	1967	0
29	20250218	183400	559763478	1967	1967	1967	1967	0
30	20250218	183300	559763478	1967	1967	1967	1967	0
31	20250218	183200	559763478	1967	1967	1967	1967	0
32	20250218	183100	559763478	1967	1967	1967	1967	1902
33	20250218	183000	559763478	1967	1967	1967	1967	0
34	20250218	182900	559763478	1967	1967	1967	1967	0
35	20250218	182800	559763478	1967	1967	1967	1967	0
36	20250218	182700	559763478	1967	1967	1967	1967	0
37	20250218	182600	559763478	1967	1967	1967	1967	0
38	20250218	182500	559763478	1967	1967	1967	1967	0
39	20250218	182400	559763478	1967	1967	1967	1967	0
40	20250218	182300	559763478	1967	1967	1967	1967	0
41	20250218	182200	559763478	1967	1967	1967	1967	0
42	20250218	182100	559763478	1967	1967	1967	1967	0
43	20250218	182000	559763478	1967	1967	1967	1967	0
44	20250218	181900	559763478	1967	1967	1967	1967	0
45	20250218	181800	559763478	1967	1967	1967	1967	0
46	20250218	181700	559763478	1967	1967	1967	1967	0
47	20250218	181600	559763478	1967	1967	1967	1967	0
48	20250218	181500	559763478	1967	1967	1967	1967	0
49	20250218	181400	559763478	1967	1967	1967	1967	0
50	20250218	181300	559763478	1967	1967	1967	1967	0
51	20250218	181200	559763478	1967	1967	1967	1967	0
52	20250218	181100	559763478	1967	1967	1967	1967	0
53	20250218	181000	559763478	1967	1967	1967	1967	0
54	20250218	180900	559763478	1967	1967	1967	1967	0
55	20250218	180800	559763478	1967	1967	1967	1967	0
56	20250218	180700	559763478	1967	1967	1967	1967	0
57	20250218	180600	559763478	1967	1967	1967	1967	0
58	20250218	180500	559763478	1967	1967	1967	1967	0
59	20250218	180400	559763478	1967	1967	1967	1967	0
60	20250218	180300	559763478	1967	1967	1967	1967	0
61	20250218	180200	559763478	1967	1967	1967	1967	0
62	20250218	180100	559763478	1967	1967	1967	1967	1902
63	20250218	180000	559763478	1967	1967	1967	1967	0
64	20250218	175900	559763478	1967	1967	1967	1967	0
65	20250218	175800	559763478	1967	1967	1967	1967	0
66	20250218	175700	559763478	1967	1967	1967	1967	0
67	20250218	175600	559763478	1967	1967	1967	1967	0
68	20250218	175500	559763478	1967	1967	1967	1967	0
69	20250218	175400	559763478	1967	1967	1967	1967	0
70	20250218	175300	559763478	1967	1967	1967	1967	0
71	20250218	175200	559763478	1967	1967	1967	1967	0
72	20250218	175100	559763478	1967	1967	1967	1967	0
73	20250218	175000	559763478	1967	1967	1967	1967	0
74	20250218	174900	559763478	1967	1967	1967	1967	0
75	20250218	174800	559763478	1967	1967	1967	1967	0
76	20250218	174700	559763478	1967	1967	1967	1967	0
77	20250218	174600	559763478	1967	1967	1967	1967	0
78	20250218	174500	559763478	1967	1967	1967	1967	0
79	20250218	174400	559763478	1967	1967	1967	1967	0
80	20250218	174300	559763478	1967	1967	1967	1967	0
81	20250218	174200	559763478	1967	1967	1967	1967	0
82	20250218	174100	559763478	1967	1967	1967	1967	0
83	20250218	174000	559763478	1967	1967	1967	1967	0
84	20250218	173900	559763478	1967	1967	1967	1967	0
85	20250218	173800	559763478	1967	1967	1967	1967	0
86	20250218	173700	559763478	1967	1967	1967	1967	0
87	20250218	173600	559763478	1967	1967	1967	1967	0
88	20250218	173500	559763478	1967	1967	1967	1967	0
89	20250218	173400	559763478	1967	1967	1967	1967	0
90	20250218	173300	559763478	1967	1967	1967	1967	0
91	20250218	173200	559763478	1967	1967	1967	1967	0
92	20250218	173100	559763478	1967	1967	1967	1967	1902
93	20250218	173000	559763478	1967	1967	1967	1967	0
94	20250218	172900	559763478	1967	1967	1967	1967	0
95	20250218	172800	559763478	1967	1967	1967	1967	0
96	20250218	172700	559763478	1967	1967	1967	1967	0
97	20250218	172600	559763478	1967	1967	1967	1967	0
98	20250218	172500	559763478	1967	1967	1967	1967	0
99	20250218	172400	559763478	1967	1967	1967	1967	0
100	20250218	172300	559763478	1967	1967	1967	1967	0
101	20250218	172200	559763478	1967	1967	1967	1967	0
102	20250218	172100	559763478	1967	1967	1967	1967	0
103	20250218	172000	559763478	1967	1967	1967	1967	0
104	20250218	171900	559763478	1967	1967	1967	1967	0
105	20250218	171800	559763478	1967	1967	1967	1967	0
106	20250218	171700	559763478	1967	1967	1967	1967	0
107	20250218	171600	559763478	1967	1967	1967	1967	0
108	20250218	171500	559763478	1967	1967	1967	1967	0
109	20250218	171400	559763478	1967	1967	1967	1967	0
110	20250218	171300	559763478	1967	1967	1967	1967	0
111	20250218	171200	559763478	1967	1967	1967	1967	0
112	20250218	171100	559763478	1967	1967	1967	1967	0
113	20250218	171000	559763478	1967	1967	1967	1967	0
114	20250218	170900	559763478	1967	1967	1967	1967	0
115	20250218	170800	559763478	1967	1967	1967	1967	0
116	20250218	170700	559763478	1967	1967	1967	1967	0
117	20250218	170600	559763478	1967	1967	1967	1967	0
118	20250218	170500	559763478	1967	1967	1967	1967	0
119	20250218	170400	559763478	1967	1967	1967	1967	0
120	20250218	170300	559763478	1967	1967	1967	1967	0
121	20250218	170200	559763478	1967	1967	1967	1967	0
122	20250218	170100	559763478	1967	1967	1967	1967	1902
123	20250218	170000	559763478	1967	1967	1967	1967	0
124	20250218	165900	559763478	1967	1967	1967	1967	0
125	20250218	165800	559763478	1967	1967	1967	1967	0
126	20250218	165700	559763478	1967	1967	1967	1967	0
127	20250218	165600	559763478	1967	1967	1967	1967	0
128	20250218	165500	559763478	1967	1967	1967	1967	0
129	20250218	165400	559763478	1967	1967	1967	1967	0
130	20250218	165300	559763478	1967	1967	1967	1967	0
131	20250218	165200	559763478	1967	1967	1967	1967	0
132	20250218	165100	559763478	1967	1967	1967	1967	0
133	20250218	165000	559763478	1967	1967	1967	1967	0
134	20250218	164900	559763478	1967	1967	1967	1967	0
135	20250218	164800	559763478	1967	1967	1967	1967	0
136	20250218	164700	559763478	1967	1967	1967	1967	0
137	20250218	164600	559763478	1967	1967	1967	1967	0
138	20250218	164500	559763478	1967	1967	1967	1967	0
139	20250218	164400	559763478	1967	1967	1967	1967	0
140	20250218	164300	559763478	1967	1967	1967	1967	0
141	20250218	164200	559763478	1967	1967	1967	1967	0
142	20250218	164100	559763478	1967	1967	1967	1967	0
143	20250218	164000	559763478	1967	1967	1967	1967	0
144	20250218	163900	559763478	1967	1967	1967	1967	0
145	20250218	163800	559763478	1967	1967	1967	1967	0
146	20250218	163700	559763478	1967	1967	1967	1967	0
147	20250218	163600	559763478	1967	1967	1967	1967	0
148	20250218	163500	559763478	1967	1967	1967	1967	0
149	20250218	163400	559763478	1967	1967	1967	1967	0
150	20250218	163300	559763478	1967	1967	1967	1967	0
151	20250218	163200	559763478	1967	1967	1967	1967	0
152	20250218	163100	559763478	1967	1967	1967	1967	1902
153	20250218	163000	559763478	1967	1967	1967	1967	0
154	20250218	162900	559763478	1967	1967	1967	1967	0
155	20250218	162800	559763478	1967	1967	1967	1967	0
156	20250218	162700	559763478	1967	1967	1967	1967	0
157	20250218	162600	559763478	1967	1967	1967	1967	0
158	20250218	162500	559763478	1967	1967	1967	1967	0
159	20250218	162400	559763478	1967	1967	1967	1967	0
160	20250218	162300	559763478	1967	1967	1967	1967	0
161	20250218	162200	559763478	1967	1967	1967	1967	0
162	20250218	162100	559763478	1967	1967	1967	1967	0
163	20250218	162000	559763478	1967	1967	1967	1967	0
164	20250218	161900	559763478	1967	1967	1967	1967	0
165	20250218	161800	559763478	1967	1967	1967	1967	0
166	20250218	161700	559763478	1967	1967	1967	1967	0
167	20250218	161600	559763478	1967	1967	1967	1967	0
168	20250218	161500	559763478	1967	1967	1967	1967	0
169	20250218	161400	559763478	1967	1967	1967	1967	0
170	20250218	161300	559763478	1967	1967	1967	1967	0
171	20250218	161200	559763478	1967	1967	1967	1967	0
172	20250218	161100	559763478	1967	1967	1967	1967	0
173	20250218	161000	559763478	1967	1967	1967	1967	0
174	20250218	160900	559763478	1967	1967	1967	1967	0
175	20250218	160800	559763478	1967	1967	1967	1967	0
176	20250218	160700	559763478	1967	1967	1967	1967	0
177	20250218	160600	559763478	1967	1967	1967	1967	0
178	20250218	160500	559763478	1967	1967	1967	1967	0
179	20250218	160400	559763478	1967	1967	1967	1967	0
180	20250218	160300	559763478	1967	1967	1967	1967	0
181	20250218	160200	559763478	1967	1967	1967	1967	0
182	20250218	160100	559763478	1967	1967	1967	1967	1902
183	20250218	160000	559763478	1967	1967	1967	1967	0
184	20250218	155900	559763478	1967	1967	1967	1967	0
185	20250218	155800	559763478	1967	1967	1967	1967	0
186	20250218	155700	559763478	1967	1967	1967	1967	0
187	20250218	155600	559763478	1967	1967	1967	1967	0
188	20250218	155500	559763478	1967	1967	1967	1967	0
189	20250218	155400	559763478	1967	1967	1967	1967	0
190	20250218	155300	559763478	1967	1967	1967	1967	0
191	20250218	155200	559763478	1967	1967	1967	1967	0
192	20250218	155100	559763478	1967	1967	1967	1967	0
193	20250218	155000	559763478	1967	1967	1967	1967	0
194	20250218	154900	559763478	1967	1967	1967	1967	0
195	20250218	154800	559763478	1967	1967	1967	1967	0
196	20250218	154700	559763478	1967	1967	1967	1967	0
197	20250218	154600	559763478	1967	1967	1967	1967	0
198	20250218	154500	559763478	1967	1967	1967	1967	0
199	20250218	154400	559763478	1967	1967	1967	1967	0
200	20250218	154300	559763478	1967	1967	1967	1967	0
201	20250218	154200	559763478	1967	1967	1967	1967	0
202	20250218	154100	559763478	1967	1967	1967	1967	0
203	20250218	154000	559763478	1967	1967	1967	1967	0
204	20250218	153900	559763478	1967	1967	1967	1967	0
205	20250218	153800	559763478	1967	1967	1967	1967	0
206	20250218	153700	559763478	1967	1967	1967	1967	0
207	20250218	153600	559763478	1967	1967	1967	1967	0
208	20250218	153500	559763478	1967	1967	1967	1967	0
209	20250218	153400	559763478	1967	1967	1967	1967	0
210	20250218	153300	559763478	1967	1967	1967	1967	0
211	20250218	153200	559763478	1967	1967	1967	1967	0
212	20250218	153100	559763478	1967	1967	1967	1967	1902
213	20250218	153000	559763478	1967	1967	1967	1967	1902
214	20250218	152900	556022244	1968	1968	1968	1968	0
215	20250218	152800	556022244	1968	1968	1968	1968	0
216	20250218	152700	556022244	1968	1968	1968	1968	0
217	20250218	152600	556022244	1968	1968	1968	1968	0
218	20250218	152500	556022244	1968	1968	1968	1968	0
219	20250218	152400	556022244	1968	1968	1968	1968	0
220	20250218	152300	556022244	1968	1968	1968	1968	0
221	20250218	152200	556022244	1968	1968	1968	1968	0
222	20250218	152100	556022244	1968	1968	1968	1968	0
223	20250218	152000	556022244	1968	1968	1968	1968	0
224	20250218	151900	556022244	1968	1968	1969	1968	1019
225	20250218	151800	554016752	1968	1968	1969	1966	2815
226	20250218	151700	548479296	1969	1968	1969	1968	1135
227	20250218	151600	546245609	1967	1965	1967	1965	1061
228	20250218	151500	544158973	1965	1965	1965	1961	642
229	20250218	151400	542897551	1965	1965	1965	1965	30
230	20250218	151300	542838601	1965	1965	1965	1961	417
231	20250218	151200	542020796	1961	1961	1961	1961	0
232	20250218	151100	542020796	1961	1961	1961	1961	18
233	20250218	151000	541985498	1960	1960	1960	1960	294
234	20250218	150900	541409258	1960	1962	1962	1960	2626
235	20250218	150800	536258005	1967	1965	1967	1965	3130
236	20250218	150700	530103180	1964	1958	1964	1958	9766
237	20250218	150600	510957445	1958	1957	1958	1957	1822
238	20250218	150500	507389989	1958	1958	1958	1958	0
239	20250218	150400	507389989	1958	1958	1958	1958	309
240	20250218	150300	506784967	1956	1956	1956	1956	304
241	20250218	150200	506190343	1956	1956	1956	1956	1055
242	20250218	150100	504126763	1958	1958	1958	1958	1
243	20250218	150000	504124805	1957	1957	1957	1957	200
244	20250218	145900	503733405	1958	1957	1958	1957	348
245	20250218	145800	503052024	1958	1958	1958	1958	0
246	20250218	145700	503052024	1958	1958	1958	1958	30
247	20250218	145600	502993284	1958	1958	1958	1958	50
248	20250218	145500	502895384	1959	1959	1959	1959	0
249	20250218	145400	502895384	1959	1959	1959	1959	0
250	20250218	145300	502895384	1959	1959	1959	1959	0
251	20250218	145200	502895384	1959	1959	1959	1959	0
252	20250218	145100	502895384	1959	1959	1959	1959	1
253	20250218	145000	502893425	1956	1956	1956	1956	0
254	20250218	144900	502893425	1956	1956	1956	1956	880
255	20250218	144800	501172145	1960	1960	1960	1960	0
256	20250218	144700	501172145	1960	1960	1960	1960	0
257	20250218	144600	501172145	1960	1960	1960	1960	657
258	20250218	144500	499884425	1960	1960	1960	1960	0
259	20250218	144400	499884425	1960	1960	1960	1960	0
260	20250218	144300	499884425	1960	1957	1960	1957	51
261	20250218	144200	499784615	1957	1957	1957	1957	0
262	20250218	144100	499784615	1957	1957	1957	1957	0
263	20250218	144000	499784615	1957	1956	1957	1956	1289
264	20250218	143900	497262142	1957	1957	1957	1957	1220
265	20250218	143800	494874602	1956	1957	1957	1956	830
266	20250218	143700	493250339	1960	1960	1960	1960	189
267	20250218	143600	492879899	1956	1956	1956	1956	53
268	20250218	143500	492776231	1955	1955	1955	1955	0
269	20250218	143400	492776231	1955	1956	1956	1955	416
270	20250218	143300	491962719	1962	1960	1963	1954	9029
271	20250218	143200	474250011	1960	1960	1960	1960	0
272	20250218	143100	474250011	1960	1960	1960	1960	1000
273	20250218	143000	472290011	1960	1960	1960	1960	10
274	20250218	142900	472270411	1956	1956	1960	1956	14983
275	20250218	142800	442931876	1956	1956	1956	1956	0
276	20250218	142700	442931876	1956	1956	1956	1956	0
277	20250218	142600	442931876	1956	1956	1956	1956	1
278	20250218	142500	442929920	1957	1957	1957	1957	0
279	20250218	142400	442929920	1957	1957	1957	1957	0
280	20250218	142300	442929920	1957	1957	1957	1957	0
281	20250218	142200	442929920	1957	1957	1957	1957	40
282	20250218	142100	442851640	1957	1957	1957	1957	0
283	20250218	142000	442851640	1957	1956	1957	1956	1050
284	20250218	141900	440797839	1949	1949	1949	1949	500
285	20250218	141800	439823339	1949	1949	1949	1949	106
286	20250218	141700	439616745	1956	1956	1956	1956	0
287	20250218	141600	439616745	1956	1956	1956	1956	1
288	20250218	141500	439614789	1949	1949	1949	1949	1
289	20250218	141400	439612840	1949	1949	1949	1949	16
290	20250218	141300	439581656	1957	1957	1957	1957	0
291	20250218	141200	439581656	1957	1957	1957	1957	0
292	20250218	141100	439581656	1957	1957	1957	1957	0
293	20250218	141000	439581656	1957	1953	1957	1953	1981
294	20250218	140900	435712759	1953	1947	1953	1947	3272
295	20250218	140800	429340543	1947	1947	1947	1947	0
296	20250218	140700	429340543	1947	1947	1947	1947	0
297	20250218	140600	429340543	1947	1947	1947	1947	0
298	20250218	140500	429340543	1947	1947	1947	1947	0
299	20250218	140400	429340543	1947	1947	1947	1947	0
300	20250218	140300	429340543	1947	1947	1947	1947	0
301	20250218	140200	429340543	1947	1947	1947	1947	210
302	20250218	140100	428931673	1953	1953	1953	1953	49
303	20250218	140000	428835976	1947	1947	1947	1947	0
304	20250218	135900	428835976	1947	1947	1947	1947	1
305	20250218	135800	428834029	1954	1948	1954	1948	2305
306	20250218	135700	424343883	1947	1947	1947	1947	1
307	20250218	135600	424341936	1954	1954	1954	1954	851
308	20250218	135500	422679082	1945	1945	1945	1945	0
309	20250218	135400	422679082	1945	1945	1945	1945	111
310	20250218	135300	422463187	1945	1945	1945	1945	11723
311	20250218	135200	399661952	1945	1945	1945	1945	515
312	20250218	135100	398660277	1946	1953	1953	1946	2519
313	20250218	135000	393753811	1953	1953	1953	1953	100
314	20250218	134900	393558511	1954	1954	1954	1954	2518
315	20250218	134800	388638339	1954	1952	1954	1952	389
316	20250218	134700	387878861	1951	1950	1951	1950	631
317	20250218	134600	386648080	1951	1951	1951	1951	0
318	20250218	134500	386648080	1951	1952	1952	1951	697
319	20250218	134400	385288205	1952	1953	1953	1952	658
320	20250218	134300	384003570	1954	1954	1954	1954	0
321	20250218	134200	384003570	1954	1954	1954	1954	0
322	20250218	134100	384003570	1954	1954	1954	1954	925
323	20250218	134000	382196120	1954	1954	1954	1954	100
324	20250218	133900	382000720	1953	1953	1953	1953	51
325	20250218	133800	381901117	1957	1957	1957	1957	20
326	20250218	133700	381861977	1957	1957	1957	1957	280
327	20250218	133600	381314017	1953	1953	1953	1953	0
328	20250218	133500	381314017	1953	1953	1953	1953	0
329	20250218	133400	381314017	1953	1953	1953	1953	0
330	20250218	133300	381314017	1953	1954	1954	1953	1400
331	20250218	133200	378579597	1954	1954	1954	1954	0
332	20250218	133100	378579597	1954	1954	1954	1954	1
333	20250218	133000	378577643	1954	1954	1954	1954	181
334	20250218	132900	378223969	1954	1954	1954	1954	97
335	20250218	132800	378034431	1953	1953	1953	1953	168
336	20250218	132700	377706327	1954	1954	1954	1954	0
337	20250218	132600	377706327	1954	1954	1954	1954	0
338	20250218	132500	377706327	1954	1954	1954	1954	0
339	20250218	132400	377706327	1954	1954	1954	1954	3121
340	20250218	132300	371607893	1954	1954	1956	1954	8783
341	20250218	132200	354435088	1953	1954	1954	1953	115
342	20250218	132100	354210478	1954	1954	1954	1954	15
343	20250218	132000	354181168	1954	1954	1954	1954	0
344	20250218	131900	354181168	1954	1954	1954	1954	0
345	20250218	131800	354181168	1954	1954	1954	1954	1
346	20250218	131700	354179214	1954	1954	1954	1954	0
347	20250218	131600	354179214	1954	1954	1954	1954	2
348	20250218	131500	354175306	1954	1954	1954	1954	137
349	20250218	131400	353907608	1953	1953	1953	1953	1
350	20250218	131300	353905655	1953	1952	1953	1952	18
351	20250218	131200	353870506	1951	1951	1951	1951	69
352	20250218	131100	353735887	1951	1951	1951	1951	0
353	20250218	131000	353735887	1951	1951	1951	1951	18
354	20250218	130900	353700769	1951	1950	1951	1950	700
355	20250218	130800	352335272	1950	1950	1950	1950	0
356	20250218	130700	352335272	1950	1950	1950	1950	0
357	20250218	130600	352335272	1950	1950	1950	1950	0
358	20250218	130500	352335272	1950	1950	1950	1950	0
359	20250218	130400	352335272	1950	1950	1950	1950	0
360	20250218	130300	352335272	1950	1949	1950	1949	5
361	20250218	130200	352325524	1949	1949	1949	1949	3
362	20250218	130100	352319677	1949	1949	1949	1949	0
363	20250218	130000	352319677	1949	1949	1949	1949	0
364	20250218	125900	352319677	1949	1949	1949	1949	3
365	20250218	125800	352313830	1950	1950	1950	1950	0
366	20250218	125700	352313830	1950	1950	1950	1950	0
367	20250218	125600	352313830	1950	1950	1950	1950	0
368	20250218	125500	352313830	1950	1950	1950	1950	0
369	20250218	125400	352313830	1950	1951	1951	1950	9
370	20250218	125300	352296274	1951	1951	1951	1951	350
371	20250218	125200	351613424	1951	1950	1951	1950	5317
372	20250218	125100	341245259	1949	1950	1950	1949	9
373	20250218	125000	341227712	1950	1950	1950	1950	15
374	20250218	124900	341198462	1950	1950	1950	1950	0
375	20250218	124800	341198462	1950	1950	1950	1950	0
376	20250218	124700	341198462	1950	1950	1950	1950	237
377	20250218	124600	340736312	1948	1948	1948	1948	0
378	20250218	124500	340736312	1948	1948	1948	1948	0
379	20250218	124400	340736312	1948	1948	1948	1948	26
380	20250218	124300	340685664	1948	1951	1951	1948	502
381	20250218	124200	339707722	1951	1950	1951	1950	46
382	20250218	124100	339617977	1950	1950	1950	1950	0
383	20250218	124000	339617977	1950	1950	1950	1950	115
384	20250218	123900	339393727	1951	1951	1951	1951	0
385	20250218	123800	339393727	1951	1950	1951	1950	100
386	20250218	123700	339198650	1950	1950	1950	1950	100
387	20250218	123600	339003650	1950	1950	1950	1950	11
388	20250218	123500	338982200	1950	1950	1950	1950	0
389	20250218	123400	338982200	1950	1950	1950	1950	12
390	20250218	123300	338958800	1950	1950	1950	1950	0
391	20250218	123200	338958800	1950	1950	1950	1950	14
392	20250218	123100	338931500	1950	1950	1950	1950	0
393	20250218	123000	338931500	1950	1950	1950	1950	115
394	20250218	122900	338707250	1950	1950	1950	1950	0
395	20250218	122800	338707250	1950	1950	1950	1950	0
396	20250218	122700	338707250	1950	1950	1950	1950	0
397	20250218	122600	338707250	1950	1950	1950	1950	0
398	20250218	122500	338707250	1950	1950	1950	1950	0
399	20250218	122400	338707250	1950	1950	1950	1950	0
400	20250218	122300	338707250	1950	1950	1950	1950	0
401	20250218	122200	338707250	1950	1950	1950	1950	75
402	20250218	122100	338561000	1950	1950	1950	1950	0
403	20250218	122000	338561000	1950	1950	1950	1950	0
404	20250218	121900	338561000	1950	1950	1950	1950	1
405	20250218	121800	338559050	1947	1947	1947	1947	0
406	20250218	121700	338559050	1947	1947	1947	1947	20
407	20250218	121600	338520110	1947	1947	1947	1947	920
408	20250218	121500	336728870	1946	1946	1946	1946	1
409	20250218	121400	336726924	1947	1947	1947	1947	0
410	20250218	121300	336726924	1947	1947	1947	1947	5
411	20250218	121200	336717189	1947	1947	1947	1947	0
412	20250218	121100	336717189	1947	1947	1947	1947	0
413	20250218	121000	336717189	1947	1947	1947	1947	0
414	20250218	120900	336717189	1947	1947	1947	1947	0
415	20250218	120800	336717189	1947	1947	1947	1947	1209
416	20250218	120700	334363266	1947	1947	1947	1947	1000
417	20250218	120600	332416266	1948	1948	1948	1948	0
418	20250218	120500	332416266	1948	1950	1950	1948	7361
419	20250218	120400	318068886	1951	1951	1951	1951	0
420	20250218	120300	318068886	1951	1951	1951	1951	0
421	20250218	120200	318068886	1951	1951	1951	1951	155
422	20250218	120100	317766481	1951	1951	1951	1951	154
423	20250218	120000	317466027	1951	1952	1952	1951	2076
424	20250218	115900	313415736	1952	1952	1952	1952	0
425	20250218	115800	313415736	1952	1952	1952	1952	755
426	20250218	115700	311941976	1955	1955	1955	1953	445
427	20250218	115600	311072882	1956	1958	1958	1953	1207
428	20250218	115500	308715497	1958	1955	1959	1955	36
429	20250218	115400	308645098	1954	1957	1957	1954	1080
430	20250218	115300	306534008	1958	1958	1959	1957	400
431	20250218	115200	305750808	1959	1959	1959	1959	67
432	20250218	115100	305619555	1960	1960	1960	1960	800
433	20250218	115000	304051555	1960	1960	1960	1960	400
434	20250218	114900	303267555	1960	1960	1960	1960	2257
435	20250218	114800	298843835	1960	1960	1960	1960	1313
436	20250218	114700	296270355	1961	1961	1961	1961	1
437	20250218	114600	296268394	1953	1953	1953	1953	0
438	20250218	114500	296268394	1953	1953	1953	1953	2
439	20250218	114400	296264488	1961	1961	1961	1961	0
440	20250218	114300	296264488	1961	1961	1961	1961	0
441	20250218	114200	296264488	1961	1961	1961	1961	0
442	20250218	114100	296264488	1961	1961	1961	1961	0
443	20250218	114000	296264488	1961	1961	1961	1961	0
444	20250218	113900	296264488	1961	1961	1961	1961	2000
445	20250218	113800	292342488	1961	1960	1961	1960	3945
446	20250218	113700	284609399	1960	1960	1960	1960	1097
447	20250218	113600	282459279	1961	1961	1961	1961	0
448	20250218	113500	282459279	1961	1960	1961	1960	1227
449	20250218	113400	280054083	1949	1959	1960	1949	56
450	20250218	113300	279944358	1959	1959	1959	1959	500
451	20250218	113200	278964858	1959	1959	1959	1959	0
452	20250218	113100	278964858	1959	1959	1959	1959	300
453	20250218	113000	278377158	1959	1959	1959	1959	5
454	20250218	112900	278367363	1948	1950	1950	1948	3325
455	20250218	112800	271889462	1949	1949	1949	1949	0
456	20250218	112700	271889462	1949	1950	1950	1949	114
457	20250218	112600	271667262	1953	1953	1959	1953	1458
458	20250218	112500	268814533	1950	1953	1953	1950	369
459	20250218	112400	268093879	1950	1950	1950	1950	50
460	20250218	112300	267996379	1953	1953	1953	1953	0
461	20250218	112200	267996379	1953	1953	1953	1953	0
462	20250218	112100	267996379	1953	1953	1953	1953	0
463	20250218	112000	267996379	1953	1952	1953	1952	728
464	20250218	111900	266574709	1953	1953	1953	1953	100
465	20250218	111800	266379409	1953	1953	1953	1953	1430
466	20250218	111700	263586619	1953	1953	1953	1953	82
467	20250218	111600	263426473	1953	1953	1953	1953	0
468	20250218	111500	263426473	1953	1953	1953	1953	0
469	20250218	111400	263426473	1953	1953	1953	1953	0
470	20250218	111300	263426473	1953	1953	1953	1953	1
471	20250218	111200	263424520	1952	1952	1952	1952	0
472	20250218	111100	263424520	1952	1951	1952	1951	433
473	20250218	111000	262579436	1950	1949	1950	1949	1911
474	20250218	110900	258853508	1949	1949	1949	1949	52
475	20250218	110800	258752160	1950	1950	1950	1950	0
476	20250218	110700	258752160	1950	1950	1950	1950	0
477	20250218	110600	258752160	1950	1950	1950	1950	2050
478	20250218	110500	254754660	1950	1950	1950	1950	0
479	20250218	110400	254754660	1950	1950	1950	1950	1
480	20250218	110300	254752710	1947	1948	1948	1947	451
481	20250218	110200	253874164	1947	1947	1947	1947	0
482	20250218	110100	253874164	1947	1947	1947	1947	0
483	20250218	110000	253874164	1947	1947	1947	1947	0
484	20250218	105900	253874164	1947	1947	1947	1947	0
485	20250218	105800	253874164	1947	1947	1947	1947	5
486	20250218	105700	253864429	1947	1947	1947	1947	75
487	20250218	105600	253718404	1948	1948	1948	1948	0
488	20250218	105500	253718404	1948	1948	1948	1948	15
489	20250218	105400	253689184	1948	1948	1948	1948	39
490	20250218	105300	253613212	1948	1948	1948	1948	0
491	20250218	105200	253613212	1948	1948	1948	1948	0
492	20250218	105100	253613212	1948	1942	1948	1942	26
493	20250218	105000	253562714	1942	1943	1943	1942	2100
494	20250218	104900	249483418	1944	1944	1944	1944	200
495	20250218	104800	249094618	1948	1948	1948	1948	1
496	20250218	104700	249092670	1943	1943	1943	1943	146
497	20250218	104600	248808992	1948	1948	1948	1948	0
498	20250218	104500	248808992	1948	1948	1948	1948	0
499	20250218	104400	248808992	1948	1948	1948	1948	0
500	20250218	104300	248808992	1948	1948	1948	1948	0
501	20250218	104200	248808992	1948	1942	1948	1942	519
502	20250218	104100	247800888	1942	1942	1942	1941	1111
503	20250218	104000	245644326	1942	1942	1942	1942	141
504	20250218	103900	245370504	1942	1942	1942	1942	72
505	20250218	103800	245230680	1943	1945	1945	1943	919
506	20250218	103700	243444944	1945	1945	1945	1945	172
507	20250218	103600	243110404	1945	1945	1945	1945	193
508	20250218	103500	242735019	1944	1944	1944	1944	149
509	20250218	103400	242445363	1944	1944	1944	1944	0
510	20250218	103300	242445363	1944	1943	1944	1943	997
511	20250218	103200	240508190	1943	1943	1943	1943	10
512	20250218	103100	240488760	1943	1941	1943	1939	2195
513	20250218	103000	236232395	1942	1944	1944	1942	1213
514	20250218	102900	233875541	1944	1945	1945	1944	33
515	20250218	102800	233811360	1949	1949	1949	1949	5
516	20250218	102700	233801615	1949	1945	1949	1944	956
517	20250218	102600	231942457	1945	1946	1946	1945	5213
518	20250218	102500	221802888	1946	1946	1946	1946	0
519	20250218	102400	221802888	1946	1946	1946	1946	200
520	20250218	102300	221413688	1946	1946	1946	1946	17
521	20250218	102200	221380606	1945	1945	1945	1945	0
522	20250218	102100	221380606	1945	1949	1949	1945	5083
523	20250218	102000	211493839	1950	1950	1950	1950	0
524	20250218	101900	211493839	1950	1950	1950	1950	0
525	20250218	101800	211493839	1950	1950	1950	1950	0
526	20250218	101700	211493839	1950	1944	1950	1944	13
527	20250218	101600	211468495	1950	1950	1950	1950	114
528	20250218	101500	211246195	1950	1950	1950	1950	3
529	20250218	101400	211240345	1945	1945	1945	1945	0
530	20250218	101300	211240345	1945	1945	1945	1945	250
531	20250218	101200	210754095	1950	1943	1950	1943	93
532	20250218	101100	210572773	1950	1951	1951	1950	1027
533	20250218	101000	208570122	1942	1942	1942	1942	0
534	20250218	100900	208570122	1942	1942	1942	1942	0
535	20250218	100800	208570122	1942	1942	1942	1942	0
536	20250218	100700	208570122	1942	1952	1952	1942	162
537	20250218	100600	208255108	1942	1950	1950	1942	202
538	20250218	100500	207862816	1950	1950	1950	1950	103
539	20250218	100400	207661966	1952	1952	1952	1952	1
540	20250218	100300	207660014	1952	1952	1952	1952	0
541	20250218	100200	207660014	1952	1938	1953	1938	141
542	20250218	100100	207386261	1937	1946	1946	1937	500
543	20250218	100000	206416893	1946	1948	1948	1946	2256
544	20250218	095900	202024342	1949	1949	1949	1949	299
545	20250218	095800	201441591	1951	1951	1951	1950	3667
546	20250218	095700	194288340	1951	1953	1954	1951	4162
547	20250218	095600	186165190	1954	1955	1955	1954	86
548	20250218	095500	185997140	1955	1956	1956	1955	1601
549	20250218	095400	182865650	1956	1957	1957	1955	2384
550	20250218	095300	178201354	1957	1957	1957	1957	157
551	20250218	095200	177894105	1957	1956	1966	1956	753
552	20250218	095100	176420527	1966	1965	1966	1965	314
553	20250218	095000	175803403	1965	1956	1965	1956	9743
554	20250218	094900	156711651	1952	1953	1956	1952	1788
555	20250218	094800	153219880	1953	1955	1956	1953	2632
556	20250218	094700	148079191	1955	1955	1955	1955	0
557	20250218	094600	148079191	1955	1955	1955	1955	30
558	20250218	094500	148020541	1955	1954	1955	1954	317
559	20250218	094400	147400904	1954	1953	1955	1953	3893
560	20250218	094300	139797463	1953	1952	1954	1952	1428
561	20250218	094200	137008677	1951	1949	1951	1949	1597
562	20250218	094100	133893619	1949	1947	1949	1947	25
563	20250218	094000	133844928	1947	1947	1947	1947	200
564	20250218	093900	133455528	1947	1948	1948	1947	1202
565	20250218	093800	131115157	1953	1953	1953	1953	0
566	20250218	093700	131115157	1953	1952	1953	1948	1368
567	20250218	093600	128444664	1952	1952	1952	1952	3
568	20250218	093500	128438808	1952	1955	1955	1952	840
569	20250218	093400	126798792	1954	1948	1954	1948	5748
570	20250218	093300	115595664	1948	1948	1948	1948	1000
571	20250218	093200	113647664	1948	1948	1948	1948	101
572	20250218	093100	113450916	1942	1942	1942	1942	2160
573	20250218	093000	109256196	1942	1942	1942	1942	340
574	20250218	092900	108595916	1942	1942	1942	1942	1599
575	20250218	092800	105490658	1944	1948	1948	1944	208
576	20250218	092700	105085674	1949	1949	1949	1949	1689
577	20250218	092600	101793813	1949	1948	1949	1948	2590
578	20250218	092500	96746603	1948	1948	1948	1948	3000
579	20250218	092400	90902603	1949	1934	1949	1932	3747
580	20250218	092300	83606715	1943	1949	1949	1943	259
581	20250218	092200	83103406	1949	1946	1950	1946	809
582	20250218	092100	81528203	1945	1931	1945	1930	4265
583	20250218	092000	73266653	1931	1942	1944	1931	944
584	20250218	091900	71432430	1929	1929	1929	1929	4123
585	20250218	091800	63479163	1929	1940	1940	1929	1017
586	20250218	091700	61517281	1929	1930	1930	1929	1000
587	20250218	091600	59587921	1929	1929	1940	1929	792
588	20250218	091500	58060142	1929	1930	1930	1929	2393
589	20250218	091400	53443813	1940	1935	1940	1930	6501
590	20250218	091300	40865357	1935	1935	1940	1935	1714
591	20250218	091200	37548690	1936	1936	1936	1936	600
592	20250218	091100	36387090	1936	1936	1936	1936	176
593	20250218	091000	36046354	1936	1937	1937	1936	3678
594	20250218	090900	28925591	1948	1948	1948	1948	194
595	20250218	090800	28547679	1948	1948	1948	1948	197
596	20250218	090700	28163923	1950	1950	1950	1950	71
597	20250218	090600	28025473	1951	1950	1951	1950	1269
598	20250218	090500	25550789	1950	1945	1950	1945	2000
599	20250218	090400	21650899	1940	1939	1940	1931	1784
600	20250218	090300	18194048	1921	1938	1940	1921	4018
601	20250218	090200	10428895	1938	1933	1938	1933	2931
602	20250218	090100	4753157	1934	1930	1934	1930	1008
603	20250218	090000	2807685	1935	1935	1935	1935	1451