KissMeData/014470/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	190100	1223396046	1935	1935	1935	1935	6229
3	20250217	190000	1223396046	1935	1935	1935	1935	0
4	20250217	185900	1223396046	1935	1935	1935	1935	0
5	20250217	185800	1223396046	1935	1935	1935	1935	0
6	20250217	185700	1223396046	1935	1935	1935	1935	0
7	20250217	185600	1223396046	1935	1935	1935	1935	0
8	20250217	185500	1223396046	1935	1935	1935	1935	0
9	20250217	185400	1223396046	1935	1935	1935	1935	0
10	20250217	185300	1223396046	1935	1935	1935	1935	0
11	20250217	185200	1223396046	1935	1935	1935	1935	0
12	20250217	185100	1223396046	1935	1935	1935	1935	0
13	20250217	185000	1223396046	1935	1935	1935	1935	0
14	20250217	184900	1223396046	1935	1935	1935	1935	0
15	20250217	184800	1223396046	1935	1935	1935	1935	0
16	20250217	184700	1223396046	1935	1935	1935	1935	0
17	20250217	184600	1223396046	1935	1935	1935	1935	0
18	20250217	184500	1223396046	1935	1935	1935	1935	0
19	20250217	184400	1223396046	1935	1935	1935	1935	0
20	20250217	184300	1223396046	1935	1935	1935	1935	0
21	20250217	184200	1223396046	1935	1935	1935	1935	0
22	20250217	184100	1223396046	1935	1935	1935	1935	0
23	20250217	184000	1223396046	1935	1935	1935	1935	0
24	20250217	183900	1223396046	1935	1935	1935	1935	0
25	20250217	183800	1223396046	1935	1935	1935	1935	0
26	20250217	183700	1223396046	1935	1935	1935	1935	0
27	20250217	183600	1223396046	1935	1935	1935	1935	0
28	20250217	183500	1223396046	1935	1935	1935	1935	0
29	20250217	183400	1223396046	1935	1935	1935	1935	0
30	20250217	183300	1223396046	1935	1935	1935	1935	0
31	20250217	183200	1223396046	1935	1935	1935	1935	0
32	20250217	183100	1223396046	1935	1935	1935	1935	6229
33	20250217	183000	1223396046	1935	1935	1935	1935	0
34	20250217	182900	1223396046	1935	1935	1935	1935	0
35	20250217	182800	1223396046	1935	1935	1935	1935	0
36	20250217	182700	1223396046	1935	1935	1935	1935	0
37	20250217	182600	1223396046	1935	1935	1935	1935	0
38	20250217	182500	1223396046	1935	1935	1935	1935	0
39	20250217	182400	1223396046	1935	1935	1935	1935	0
40	20250217	182300	1223396046	1935	1935	1935	1935	0
41	20250217	182200	1223396046	1935	1935	1935	1935	0
42	20250217	182100	1223396046	1935	1935	1935	1935	0
43	20250217	182000	1223396046	1935	1935	1935	1935	0
44	20250217	181900	1223396046	1935	1935	1935	1935	0
45	20250217	181800	1223396046	1935	1935	1935	1935	0
46	20250217	181700	1223396046	1935	1935	1935	1935	0
47	20250217	181600	1223396046	1935	1935	1935	1935	0
48	20250217	181500	1223396046	1935	1935	1935	1935	0
49	20250217	181400	1223396046	1935	1935	1935	1935	0
50	20250217	181300	1223396046	1935	1935	1935	1935	0
51	20250217	181200	1223396046	1935	1935	1935	1935	0
52	20250217	181100	1223396046	1935	1935	1935	1935	0
53	20250217	181000	1223396046	1935	1935	1935	1935	0
54	20250217	180900	1223396046	1935	1935	1935	1935	0
55	20250217	180800	1223396046	1935	1935	1935	1935	0
56	20250217	180700	1223396046	1935	1935	1935	1935	0
57	20250217	180600	1223396046	1935	1935	1935	1935	0
58	20250217	180500	1223396046	1935	1935	1935	1935	0
59	20250217	180400	1223396046	1935	1935	1935	1935	0
60	20250217	180300	1223396046	1935	1935	1935	1935	0
61	20250217	180200	1223396046	1935	1935	1935	1935	0
62	20250217	180100	1223396046	1935	1935	1935	1935	6229
63	20250217	180000	1223396046	1935	1935	1935	1935	0
64	20250217	175900	1223396046	1935	1935	1935	1935	0
65	20250217	175800	1223396046	1935	1935	1935	1935	0
66	20250217	175700	1223396046	1935	1935	1935	1935	0
67	20250217	175600	1223396046	1935	1935	1935	1935	0
68	20250217	175500	1223396046	1935	1935	1935	1935	0
69	20250217	175400	1223396046	1935	1935	1935	1935	0
70	20250217	175300	1223396046	1935	1935	1935	1935	0
71	20250217	175200	1223396046	1935	1935	1935	1935	0
72	20250217	175100	1223396046	1935	1935	1935	1935	0
73	20250217	175000	1223396046	1935	1935	1935	1935	0
74	20250217	174900	1223396046	1935	1935	1935	1935	0
75	20250217	174800	1223396046	1935	1935	1935	1935	0
76	20250217	174700	1223396046	1935	1935	1935	1935	0
77	20250217	174600	1223396046	1935	1935	1935	1935	0
78	20250217	174500	1223396046	1935	1935	1935	1935	0
79	20250217	174400	1223396046	1935	1935	1935	1935	0
80	20250217	174300	1223396046	1935	1935	1935	1935	0
81	20250217	174200	1223396046	1935	1935	1935	1935	0
82	20250217	174100	1223396046	1935	1935	1935	1935	0
83	20250217	174000	1223396046	1935	1935	1935	1935	0
84	20250217	173900	1223396046	1935	1935	1935	1935	0
85	20250217	173800	1223396046	1935	1935	1935	1935	0
86	20250217	173700	1223396046	1935	1935	1935	1935	0
87	20250217	173600	1223396046	1935	1935	1935	1935	0
88	20250217	173500	1223396046	1935	1935	1935	1935	0
89	20250217	173400	1223396046	1935	1935	1935	1935	0
90	20250217	173300	1223396046	1935	1935	1935	1935	0
91	20250217	173200	1223396046	1935	1935	1935	1935	0
92	20250217	173100	1223396046	1935	1935	1935	1935	6229
93	20250217	173000	1223396046	1935	1935	1935	1935	0
94	20250217	172900	1223396046	1935	1935	1935	1935	0
95	20250217	172800	1223396046	1935	1935	1935	1935	0
96	20250217	172700	1223396046	1935	1935	1935	1935	0
97	20250217	172600	1223396046	1935	1935	1935	1935	0
98	20250217	172500	1223396046	1935	1935	1935	1935	0
99	20250217	172400	1223396046	1935	1935	1935	1935	0
100	20250217	172300	1223396046	1935	1935	1935	1935	0
101	20250217	172200	1223396046	1935	1935	1935	1935	0
102	20250217	172100	1223396046	1935	1935	1935	1935	0
103	20250217	172000	1223396046	1935	1935	1935	1935	0
104	20250217	171900	1223396046	1935	1935	1935	1935	0
105	20250217	171800	1223396046	1935	1935	1935	1935	0
106	20250217	171700	1223396046	1935	1935	1935	1935	0
107	20250217	171600	1223396046	1935	1935	1935	1935	0
108	20250217	171500	1223396046	1935	1935	1935	1935	0
109	20250217	171400	1223396046	1935	1935	1935	1935	0
110	20250217	171300	1223396046	1935	1935	1935	1935	0
111	20250217	171200	1223396046	1935	1935	1935	1935	0
112	20250217	171100	1223396046	1935	1935	1935	1935	0
113	20250217	171000	1223396046	1935	1935	1935	1935	0
114	20250217	170900	1223396046	1935	1935	1935	1935	0
115	20250217	170800	1223396046	1935	1935	1935	1935	0
116	20250217	170700	1223396046	1935	1935	1935	1935	0
117	20250217	170600	1223396046	1935	1935	1935	1935	0
118	20250217	170500	1223396046	1935	1935	1935	1935	0
119	20250217	170400	1223396046	1935	1935	1935	1935	0
120	20250217	170300	1223396046	1935	1935	1935	1935	0
121	20250217	170200	1223396046	1935	1935	1935	1935	0
122	20250217	170100	1223396046	1935	1935	1935	1935	6229
123	20250217	170000	1223396046	1935	1935	1935	1935	0
124	20250217	165900	1223396046	1935	1935	1935	1935	0
125	20250217	165800	1223396046	1935	1935	1935	1935	0
126	20250217	165700	1223396046	1935	1935	1935	1935	0
127	20250217	165600	1223396046	1935	1935	1935	1935	0
128	20250217	165500	1223396046	1935	1935	1935	1935	0
129	20250217	165400	1223396046	1935	1935	1935	1935	0
130	20250217	165300	1223396046	1935	1935	1935	1935	0
131	20250217	165200	1223396046	1935	1935	1935	1935	0
132	20250217	165100	1223396046	1935	1935	1935	1935	0
133	20250217	165000	1223396046	1935	1935	1935	1935	0
134	20250217	164900	1223396046	1935	1935	1935	1935	0
135	20250217	164800	1223396046	1935	1935	1935	1935	0
136	20250217	164700	1223396046	1935	1935	1935	1935	0
137	20250217	164600	1223396046	1935	1935	1935	1935	0
138	20250217	164500	1223396046	1935	1935	1935	1935	0
139	20250217	164400	1223396046	1935	1935	1935	1935	0
140	20250217	164300	1223396046	1935	1935	1935	1935	0
141	20250217	164200	1223396046	1935	1935	1935	1935	0
142	20250217	164100	1223396046	1935	1935	1935	1935	0
143	20250217	164000	1223396046	1935	1935	1935	1935	0
144	20250217	163900	1223396046	1935	1935	1935	1935	0
145	20250217	163800	1223396046	1935	1935	1935	1935	0
146	20250217	163700	1223396046	1935	1935	1935	1935	0
147	20250217	163600	1223396046	1935	1935	1935	1935	0
148	20250217	163500	1223396046	1935	1935	1935	1935	0
149	20250217	163400	1223396046	1935	1935	1935	1935	0
150	20250217	163300	1223396046	1935	1935	1935	1935	0
151	20250217	163200	1223396046	1935	1935	1935	1935	0
152	20250217	163100	1223396046	1935	1935	1935	1935	6229
153	20250217	163000	1223396046	1935	1935	1935	1935	0
154	20250217	162900	1223396046	1935	1935	1935	1935	0
155	20250217	162800	1223396046	1935	1935	1935	1935	0
156	20250217	162700	1223396046	1935	1935	1935	1935	0
157	20250217	162600	1223396046	1935	1935	1935	1935	0
158	20250217	162500	1223396046	1935	1935	1935	1935	0
159	20250217	162400	1223396046	1935	1935	1935	1935	0
160	20250217	162300	1223396046	1935	1935	1935	1935	0
161	20250217	162200	1223396046	1935	1935	1935	1935	0
162	20250217	162100	1223396046	1935	1935	1935	1935	0
163	20250217	162000	1223396046	1935	1935	1935	1935	0
164	20250217	161900	1223396046	1935	1935	1935	1935	0
165	20250217	161800	1223396046	1935	1935	1935	1935	0
166	20250217	161700	1223396046	1935	1935	1935	1935	0
167	20250217	161600	1223396046	1935	1935	1935	1935	0
168	20250217	161500	1223396046	1935	1935	1935	1935	0
169	20250217	161400	1223396046	1935	1935	1935	1935	0
170	20250217	161300	1223396046	1935	1935	1935	1935	0
171	20250217	161200	1223396046	1935	1935	1935	1935	0
172	20250217	161100	1223396046	1935	1935	1935	1935	0
173	20250217	161000	1223396046	1935	1935	1935	1935	0
174	20250217	160900	1223396046	1935	1935	1935	1935	0
175	20250217	160800	1223396046	1935	1935	1935	1935	0
176	20250217	160700	1223396046	1935	1935	1935	1935	0
177	20250217	160600	1223396046	1935	1935	1935	1935	0
178	20250217	160500	1223396046	1935	1935	1935	1935	0
179	20250217	160400	1223396046	1935	1935	1935	1935	0
180	20250217	160300	1223396046	1935	1935	1935	1935	0
181	20250217	160200	1223396046	1935	1935	1935	1935	0
182	20250217	160100	1223396046	1935	1935	1935	1935	6229
183	20250217	160000	1223396046	1935	1935	1935	1935	0
184	20250217	155900	1223396046	1935	1935	1935	1935	0
185	20250217	155800	1223396046	1935	1935	1935	1935	0
186	20250217	155700	1223396046	1935	1935	1935	1935	0
187	20250217	155600	1223396046	1935	1935	1935	1935	0
188	20250217	155500	1223396046	1935	1935	1935	1935	0
189	20250217	155400	1223396046	1935	1935	1935	1935	0
190	20250217	155300	1223396046	1935	1935	1935	1935	0
191	20250217	155200	1223396046	1935	1935	1935	1935	0
192	20250217	155100	1223396046	1935	1935	1935	1935	0
193	20250217	155000	1223396046	1935	1935	1935	1935	0
194	20250217	154900	1223396046	1935	1935	1935	1935	0
195	20250217	154800	1223396046	1935	1935	1935	1935	0
196	20250217	154700	1223396046	1935	1935	1935	1935	0
197	20250217	154600	1223396046	1935	1935	1935	1935	0
198	20250217	154500	1223396046	1935	1935	1935	1935	0
199	20250217	154400	1223396046	1935	1935	1935	1935	0
200	20250217	154300	1223396046	1935	1935	1935	1935	0
201	20250217	154200	1223396046	1935	1935	1935	1935	0
202	20250217	154100	1223396046	1935	1935	1935	1935	0
203	20250217	154000	1223396046	1935	1935	1935	1935	0
204	20250217	153900	1223396046	1935	1935	1935	1935	0
205	20250217	153800	1223396046	1935	1935	1935	1935	0
206	20250217	153700	1223396046	1935	1935	1935	1935	0
207	20250217	153600	1223396046	1935	1935	1935	1935	0
208	20250217	153500	1223396046	1935	1935	1935	1935	0
209	20250217	153400	1223396046	1935	1935	1935	1935	0
210	20250217	153300	1223396046	1935	1935	1935	1935	0
211	20250217	153200	1223396046	1935	1935	1935	1935	0
212	20250217	153100	1223396046	1935	1935	1935	1935	6229
213	20250217	153000	1223396046	1935	1935	1935	1935	6229
214	20250217	152900	1211342931	1937	1937	1937	1937	0
215	20250217	152800	1211342931	1937	1937	1937	1937	0
216	20250217	152700	1211342931	1937	1937	1937	1937	0
217	20250217	152600	1211342931	1937	1937	1937	1937	0
218	20250217	152500	1211342931	1937	1937	1937	1937	0
219	20250217	152400	1211342931	1937	1937	1937	1937	0
220	20250217	152300	1211342931	1937	1937	1937	1937	0
221	20250217	152200	1211342931	1937	1937	1937	1937	0
222	20250217	152100	1211342931	1937	1937	1937	1937	0
223	20250217	152000	1211342931	1937	1937	1937	1937	0
224	20250217	151900	1211342931	1937	1930	1937	1930	801
225	20250217	151800	1209794894	1928	1928	1928	1928	0
226	20250217	151700	1209794894	1928	1931	1938	1928	3600
227	20250217	151600	1202840148	1931	1932	1932	1931	1159
228	20250217	151500	1200602014	1932	1932	1932	1932	945
229	20250217	151400	1198776274	1935	1938	1938	1935	359
230	20250217	151300	1198080859	1939	1939	1939	1939	0
231	20250217	151200	1198080859	1939	1939	1939	1939	0
232	20250217	151100	1198080859	1939	1939	1939	1939	4
233	20250217	151000	1198073103	1939	1939	1939	1939	100
234	20250217	150900	1197879203	1939	1931	1939	1927	5566
235	20250217	150800	1187142138	1931	1931	1931	1931	600
236	20250217	150700	1185983538	1931	1931	1931	1931	449
237	20250217	150600	1185116519	1932	1932	1932	1932	720
238	20250217	150500	1183725479	1938	1938	1938	1938	608
239	20250217	150400	1182547175	1938	1939	1939	1938	151
240	20250217	150300	1182254391	1939	1939	1939	1939	44
241	20250217	150200	1182169075	1938	1939	1939	1938	461
242	20250217	150100	1181275654	1940	1939	1940	1939	6
243	20250217	150000	1181264017	1938	1938	1938	1938	0
244	20250217	145900	1181264017	1938	1938	1938	1938	0
245	20250217	145800	1181264017	1938	1940	1940	1938	1101
246	20250217	145700	1179128177	1939	1939	1939	1939	1196
247	20250217	145600	1176809133	1938	1938	1938	1938	2681
248	20250217	145500	1171613355	1939	1939	1939	1939	0
249	20250217	145400	1171613355	1939	1939	1939	1939	24
250	20250217	145300	1171566819	1939	1938	1939	1938	153
251	20250217	145200	1171270183	1936	1938	1938	1936	6993
252	20250217	145100	1157730005	1945	1945	1945	1945	0
253	20250217	145000	1157730005	1945	1945	1945	1945	0
254	20250217	144900	1157730005	1945	1945	1945	1945	0
255	20250217	144800	1157730005	1945	1945	1945	1945	0
256	20250217	144700	1157730005	1945	1945	1945	1945	0
257	20250217	144600	1157730005	1945	1928	1945	1926	4193
258	20250217	144500	1149650493	1928	1938	1949	1928	11805
259	20250217	144400	1126879205	1939	1949	1949	1939	91
260	20250217	144300	1126702737	1940	1940	1941	1940	621
261	20250217	144200	1125497379	1950	1930	1950	1930	10734
262	20250217	144100	1104622267	1928	1928	1928	1928	423
263	20250217	144000	1103806723	1930	1930	1930	1930	0
264	20250217	143900	1103806723	1930	1930	1930	1930	511
265	20250217	143800	1102820493	1930	1930	1930	1930	692
266	20250217	143700	1101484933	1927	1931	1931	1927	3424
267	20250217	143600	1094879892	1931	1931	1931	1931	202
268	20250217	143500	1094489830	1931	1931	1931	1931	42
269	20250217	143400	1094408728	1931	1930	1931	1930	801
270	20250217	143300	1092862796	1931	1931	1931	1931	402
271	20250217	143200	1092086534	1931	1931	1931	1931	667
272	20250217	143100	1090798557	1931	1933	1933	1931	1022
273	20250217	143000	1088825055	1934	1935	1935	1934	4
274	20250217	142900	1088817316	1935	1936	1936	1935	6
275	20250217	142800	1088805703	1936	1942	1942	1933	16
276	20250217	142700	1088774742	1930	1935	1941	1930	4739
277	20250217	142600	1079594414	1932	1935	1935	1932	8159
278	20250217	142500	1063822850	1936	1936	1936	1935	366
279	20250217	142400	1063114448	1936	1938	1938	1936	243
280	20250217	142300	1062643770	1938	1938	1938	1938	0
281	20250217	142200	1062643770	1938	1938	1938	1938	432
282	20250217	142100	1061806554	1938	1938	1938	1938	109
283	20250217	142000	1061595312	1939	1939	1939	1939	0
284	20250217	141900	1061595312	1939	1939	1939	1939	0
285	20250217	141800	1061595312	1939	1945	1945	1939	871
286	20250217	141700	1059906108	1945	1945	1945	1945	0
287	20250217	141600	1059906108	1945	1945	1945	1945	15
288	20250217	141500	1059876933	1945	1945	1945	1945	1
289	20250217	141400	1059874988	1945	1945	1945	1945	3
290	20250217	141300	1059869153	1945	1945	1945	1945	1
291	20250217	141200	1059867208	1945	1943	1945	1943	151
292	20250217	141100	1059573813	1943	1943	1943	1943	137
293	20250217	141000	1059307622	1945	1945	1945	1945	1
294	20250217	140900	1059305677	1936	1936	1936	1936	270
295	20250217	140800	1058782957	1945	1945	1945	1945	5
296	20250217	140700	1058773232	1945	1945	1945	1945	0
297	20250217	140600	1058773232	1945	1941	1945	1941	312
298	20250217	140500	1058167196	1941	1941	1941	1941	0
299	20250217	140400	1058167196	1941	1941	1941	1941	0
300	20250217	140300	1058167196	1941	1941	1941	1941	1000
301	20250217	140200	1056226196	1946	1942	1946	1942	1001
302	20250217	140100	1054282250	1942	1942	1942	1942	1001
303	20250217	140000	1052338308	1942	1942	1942	1942	149
304	20250217	135900	1052048950	1934	1942	1942	1934	11040
305	20250217	135800	1030654160	1941	1941	1941	1941	58
306	20250217	135700	1030541582	1942	1942	1942	1942	0
307	20250217	135600	1030541582	1942	1942	1942	1942	9
308	20250217	135500	1030524104	1942	1942	1942	1942	334
309	20250217	135400	1029875476	1947	1947	1947	1947	21
310	20250217	135300	1029834589	1939	1939	1939	1939	0
311	20250217	135200	1029834589	1939	1939	1939	1939	1
312	20250217	135100	1029832650	1947	1947	1947	1947	0
313	20250217	135000	1029832650	1947	1947	1947	1947	5001
314	20250217	134900	1020095703	1938	1943	1943	1938	39761
315	20250217	134800	942936710	1947	1947	1947	1947	516
316	20250217	134700	941932058	1950	1950	1950	1950	0
317	20250217	134600	941932058	1950	1950	1950	1950	0
318	20250217	134500	941932058	1950	1950	1950	1950	0
319	20250217	134400	941932058	1950	1950	1950	1950	2
320	20250217	134300	941928158	1951	1951	1951	1951	1
321	20250217	134200	941926207	1941	1948	1948	1941	19870
322	20250217	134100	903294713	1948	1948	1948	1948	1
323	20250217	134000	903292765	1948	1953	1953	1948	9105
324	20250217	133900	885547711	1953	1953	1953	1953	600
325	20250217	133800	884375911	1959	1959	1959	1959	0
326	20250217	133700	884375911	1959	1959	1959	1959	0
327	20250217	133600	884375911	1959	1959	1959	1959	0
328	20250217	133500	884375911	1959	1953	1959	1953	133
329	20250217	133400	884116150	1953	1953	1953	1953	470
330	20250217	133300	883198240	1960	1960	1960	1960	0
331	20250217	133200	883198240	1960	1960	1960	1954	255
332	20250217	133100	882699940	1954	1954	1954	1954	100
333	20250217	133000	882504540	1960	1960	1960	1960	2
334	20250217	132900	882500620	1961	1961	1961	1961	0
335	20250217	132800	882500620	1961	1961	1961	1961	0
336	20250217	132700	882500620	1961	1961	1961	1961	0
337	20250217	132600	882500620	1961	1961	1961	1961	501
338	20250217	132500	881518159	1960	1960	1960	1960	0
339	20250217	132400	881518159	1960	1960	1960	1960	0
340	20250217	132300	881518159	1960	1960	1960	1960	394
341	20250217	132200	880745919	1961	1961	1961	1961	50
342	20250217	132100	880647869	1961	1961	1961	1961	3
343	20250217	132000	880641986	1961	1961	1961	1961	4
344	20250217	131900	880634142	1961	1961	1961	1961	106
345	20250217	131800	880426276	1961	1960	1961	1960	55
346	20250217	131700	880318472	1952	1952	1952	1952	0
347	20250217	131600	880318472	1952	1952	1952	1952	3
348	20250217	131500	880312616	1960	1960	1960	1960	500
349	20250217	131400	879332616	1952	1952	1952	1952	200
350	20250217	131300	878942216	1962	1962	1962	1962	0
351	20250217	131200	878942216	1962	1962	1962	1962	0
352	20250217	131100	878942216	1962	1962	1962	1962	0
353	20250217	131000	878942216	1962	1962	1962	1962	0
354	20250217	130900	878942216	1962	1962	1962	1962	0
355	20250217	130800	878942216	1962	1962	1962	1962	300
356	20250217	130700	878353616	1963	1963	1963	1963	0
357	20250217	130600	878353616	1963	1963	1963	1963	510
358	20250217	130500	877352486	1963	1962	1963	1962	63
359	20250217	130400	877228820	1962	1962	1962	1962	100
360	20250217	130300	877032620	1952	1952	1952	1952	1
361	20250217	130200	877030668	1952	1952	1952	1952	0
362	20250217	130100	877030668	1952	1952	1952	1952	0
363	20250217	130000	877030668	1952	1952	1952	1952	2
364	20250217	125900	877026764	1964	1961	1964	1961	100
365	20250217	125800	876830522	1962	1962	1962	1962	204
366	20250217	125700	876430274	1962	1952	1962	1950	7309
367	20250217	125600	862170234	1965	1965	1965	1965	0
368	20250217	125500	862170234	1965	1965	1965	1965	5
369	20250217	125400	862160409	1965	1965	1965	1950	8812
370	20250217	125300	844966690	1954	1954	1954	1954	0
371	20250217	125200	844966690	1954	1954	1954	1954	146
372	20250217	125100	844681406	1954	1954	1954	1954	4
373	20250217	125000	844673590	1954	1955	1955	1954	171
374	20250217	124900	844339302	1966	1957	1966	1953	21315
375	20250217	124800	802544579	1956	1955	1956	1955	2127
376	20250217	124700	798385227	1955	1955	1955	1955	1002
377	20250217	124600	796426317	1955	1950	1955	1950	5683
378	20250217	124500	785334194	1951	1951	1951	1951	0
379	20250217	124400	785334194	1951	1944	1951	1944	2676
380	20250217	124300	780114873	1943	1943	1943	1943	4
381	20250217	124200	780107101	1950	1950	1950	1950	0
382	20250217	124100	780107101	1950	1950	1950	1950	226
383	20250217	124000	779666401	1941	1941	1941	1941	0
384	20250217	123900	779666401	1941	1941	1941	1941	0
385	20250217	123800	779666401	1941	1941	1941	1941	0
386	20250217	123700	779666401	1941	1941	1941	1941	0
387	20250217	123600	779666401	1941	1942	1942	1941	6635
388	20250217	123500	766785652	1942	1942	1942	1942	0
389	20250217	123400	766785652	1942	1945	1945	1942	2800
390	20250217	123300	761345847	1943	1943	1943	1943	0
391	20250217	123200	761345847	1943	1943	1943	1943	500
392	20250217	123100	760374347	1943	1943	1943	1943	2200
393	20250217	123000	756099747	1943	1943	1943	1943	0
394	20250217	122900	756099747	1943	1943	1943	1943	499
395	20250217	122800	755130190	1952	1952	1952	1952	0
396	20250217	122700	755130190	1952	1952	1952	1952	80
397	20250217	122600	754974030	1953	1953	1953	1953	100
398	20250217	122500	754778730	1954	1954	1954	1954	0
399	20250217	122400	754778730	1954	1954	1954	1954	0
400	20250217	122300	754778730	1954	1953	1954	1953	3
401	20250217	122200	754772870	1941	1941	1941	1941	0
402	20250217	122100	754772870	1941	1943	1943	1941	12465
403	20250217	122000	730573512	1954	1954	1954	1954	1
404	20250217	121900	730571558	1944	1944	1944	1944	4108
405	20250217	121800	722585606	1944	1944	1944	1943	5473
406	20250217	121700	711949359	1943	1943	1943	1943	0
407	20250217	121600	711949359	1943	1943	1943	1943	0
408	20250217	121500	711949359	1943	1954	1954	1943	12
409	20250217	121400	711926021	1954	1954	1954	1954	0
410	20250217	121300	711926021	1954	1954	1954	1954	10
411	20250217	121200	711906481	1942	1942	1942	1942	64
412	20250217	121100	711782193	1942	1942	1942	1942	0
413	20250217	121000	711782193	1942	1942	1942	1942	0
414	20250217	120900	711782193	1942	1942	1942	1942	0
415	20250217	120800	711782193	1942	1942	1942	1942	1900
416	20250217	120700	708092393	1942	1942	1942	1942	180
417	20250217	120600	707742833	1955	1956	1956	1943	505
418	20250217	120500	706755589	1950	1950	1950	1950	50
419	20250217	120400	706658089	1956	1956	1956	1956	25
420	20250217	120300	706609189	1950	1955	1956	1950	3354
421	20250217	120200	700053887	1955	1951	1955	1949	2273
422	20250217	120100	695614204	1939	1939	1939	1939	126
423	20250217	120000	695369890	1951	1947	1951	1947	5000
424	20250217	115900	685617799	1948	1948	1948	1948	0
425	20250217	115800	685617799	1948	1948	1948	1948	0
426	20250217	115700	685617799	1948	1947	1948	1947	1000
427	20250217	115600	683669913	1948	1940	1948	1940	151
428	20250217	115500	683376965	1940	1936	1940	1936	51
429	20250217	115400	683278185	1936	1936	1936	1936	0
430	20250217	115300	683278185	1936	1938	1938	1936	500
431	20250217	115200	682309681	1949	1949	1949	1949	0
432	20250217	115100	682309681	1949	1949	1949	1949	0
433	20250217	115000	682309681	1949	1949	1949	1949	0
434	20250217	114900	682309681	1949	1941	1949	1938	401
435	20250217	114800	681532490	1941	1941	1941	1941	10
436	20250217	114700	681513080	1941	1941	1941	1941	526
437	20250217	114600	680492114	1941	1941	1941	1941	150
438	20250217	114500	680200964	1945	1945	1945	1945	0
439	20250217	114400	680200964	1945	1945	1945	1945	0
440	20250217	114300	680200964	1945	1945	1945	1945	3925
441	20250217	114200	672566839	1945	1945	1945	1938	55
442	20250217	114100	672459892	1939	1939	1939	1939	0
443	20250217	114000	672459892	1939	1939	1939	1939	0
444	20250217	113900	672459892	1939	1940	1940	1939	3608
445	20250217	113800	665462980	1950	1950	1950	1950	0
446	20250217	113700	665462980	1950	1950	1950	1950	0
447	20250217	113600	665462980	1950	1950	1950	1950	183
448	20250217	113500	665106130	1950	1950	1950	1950	200
449	20250217	113400	664716130	1950	1950	1950	1950	6
450	20250217	113300	664704430	1950	1950	1950	1950	0
451	20250217	113200	664704430	1950	1950	1950	1950	0
452	20250217	113100	664704430	1950	1950	1950	1950	0
453	20250217	113000	664704430	1950	1940	1950	1940	3722
454	20250217	112900	657456151	1942	1942	1942	1942	0
455	20250217	112800	657456151	1942	1942	1942	1942	0
456	20250217	112700	657456151	1942	1942	1942	1942	200
457	20250217	112600	657067751	1941	1941	1941	1941	100
458	20250217	112500	656873651	1942	1942	1942	1942	101
459	20250217	112400	656677509	1942	1944	1944	1942	388
460	20250217	112300	655923708	1944	1946	1946	1944	500
461	20250217	112200	654951668	1946	1946	1946	1946	1999
462	20250217	112100	651061614	1946	1947	1947	1945	305
463	20250217	112000	650468059	1948	1952	1956	1948	809
464	20250217	111900	648886132	1954	1949	1954	1948	182
465	20250217	111800	648531232	1950	1950	1950	1947	186
466	20250217	111700	648168776	1949	1949	1949	1949	279
467	20250217	111600	647625005	1949	1949	1950	1949	478
468	20250217	111500	646693083	1949	1951	1951	1949	146
469	20250217	111400	646408431	1952	1952	1952	1952	101
470	20250217	111300	646211279	1956	1953	1956	1953	126
471	20250217	111200	645964913	1953	1953	1953	1953	10
472	20250217	111100	645945383	1953	1951	1953	1950	86
473	20250217	111000	645777568	1953	1953	1953	1953	1
474	20250217	110900	645775615	1951	1953	1953	1951	20
475	20250217	110800	645736583	1953	1956	1956	1953	89
476	20250217	110700	645562676	1957	1957	1957	1957	311
477	20250217	110600	644954049	1957	1958	1958	1957	2725
478	20250217	110500	639619522	1958	1958	1958	1958	46
479	20250217	110400	639529454	1958	1945	1958	1945	1443
480	20250217	110300	636705297	1945	1957	1957	1945	49
481	20250217	110200	636609632	1958	1957	1958	1957	1650
482	20250217	110100	633380432	1957	1957	1957	1957	30
483	20250217	110000	633321722	1957	1957	1957	1957	1
484	20250217	105900	633319765	1957	1957	1957	1956	78
485	20250217	105800	633167120	1957	1949	1957	1949	198
486	20250217	105700	632781107	1949	1943	1949	1943	12614
487	20250217	105600	608243674	1941	1941	1941	1941	100
488	20250217	105500	608049574	1942	1941	1942	1935	909
489	20250217	105400	606285611	1942	1941	1942	1941	1000
490	20250217	105300	604343630	1941	1941	1941	1941	12
491	20250217	105200	604320338	1940	1940	1940	1940	322
492	20250217	105100	603695658	1940	1940	1940	1940	150
493	20250217	105000	603404658	1940	1940	1940	1940	5
494	20250217	104900	603394958	1940	1940	1940	1940	617
495	20250217	104800	602197978	1940	1940	1940	1940	65
496	20250217	104700	602071878	1940	1932	1940	1932	1778
497	20250217	104600	598636054	1933	1933	1933	1932	1383
498	20250217	104500	595963218	1933	1933	1933	1933	856
499	20250217	104400	594308570	1933	1935	1935	1933	3317
500	20250217	104300	587892304	1936	1936	1936	1936	1101
501	20250217	104200	585760768	1936	1938	1941	1936	1527
502	20250217	104100	582802601	1938	1940	1944	1938	2383
503	20250217	104000	578180852	1940	1945	1945	1940	65
504	20250217	103900	578054572	1940	1943	1943	1940	303
505	20250217	103800	577466734	1944	1947	1947	1944	7
506	20250217	103700	577453120	1945	1945	1945	1945	130
507	20250217	103600	577200270	1945	1947	1949	1945	31
508	20250217	103500	577139933	1947	1945	1948	1945	12
509	20250217	103400	577116574	1950	1939	1950	1939	2
510	20250217	103300	577112685	1950	1950	1950	1950	35
511	20250217	103200	577044435	1950	1944	1950	1944	600
512	20250217	103100	575874487	1944	1940	1944	1940	2211
513	20250217	103000	571581943	1939	1939	1939	1939	0
514	20250217	102900	571581943	1939	1937	1939	1937	138
515	20250217	102800	571314441	1937	1937	1937	1937	111
516	20250217	102700	571099434	1939	1939	1939	1939	2
517	20250217	102600	571095556	1936	1936	1936	1936	0
518	20250217	102500	571095556	1936	1936	1936	1936	79
519	20250217	102400	570942612	1939	1936	1939	1936	4
520	20250217	102300	570934865	1935	1935	1935	1935	66
521	20250217	102200	570807155	1935	1935	1935	1935	55
522	20250217	102100	570700730	1939	1933	1939	1933	2016
523	20250217	102000	566791796	1933	1937	1939	1933	125
524	20250217	101900	566549769	1939	1939	1939	1939	101
525	20250217	101800	566353930	1939	1939	1939	1939	0
526	20250217	101700	566353930	1939	1939	1939	1939	3
527	20250217	101600	566348113	1932	1933	1933	1932	4300
528	20250217	101500	558039704	1933	1933	1933	1933	17
529	20250217	101400	558006843	1933	1940	1940	1933	70
530	20250217	101300	557871449	1933	1937	1937	1933	3000
531	20250217	101200	552071883	1940	1940	1940	1940	246
532	20250217	101100	551594643	1940	1940	1940	1940	36
533	20250217	101000	551524803	1940	1940	1940	1940	277
534	20250217	100900	550987423	1941	1941	1941	1941	68
535	20250217	100800	550855435	1941	1939	1941	1939	200
536	20250217	100700	550467633	1939	1940	1940	1938	15
537	20250217	100600	550438543	1941	1941	1941	1941	0
538	20250217	100500	550438543	1941	1940	1941	1940	25
539	20250217	100400	550390024	1940	1941	1941	1940	57
540	20250217	100300	550279408	1940	1940	1940	1940	1186
541	20250217	100200	547978568	1940	1939	1940	1939	63
542	20250217	100100	547856361	1939	1939	1939	1939	60
543	20250217	100000	547740021	1939	1940	1940	1939	39
544	20250217	095900	547664388	1939	1934	1939	1933	218
545	20250217	095800	547242849	1934	1933	1934	1933	391
546	20250217	095700	546486950	1933	1933	1940	1932	1807
547	20250217	095600	542986039	1933	1934	1942	1933	3531
548	20250217	095500	536155792	1934	1936	1943	1934	3848
549	20250217	095400	528712905	1943	1937	1943	1937	730
550	20250217	095300	527297695	1943	1943	1943	1943	1062
551	20250217	095200	525234229	1940	1940	1940	1940	61
552	20250217	095100	525115889	1940	1940	1940	1940	11
553	20250217	095000	525094549	1940	1941	1941	1935	9653
554	20250217	094900	506372291	1940	1942	1942	1940	1780
555	20250217	094800	502918285	1940	1940	1940	1940	300
556	20250217	094700	502336285	1940	1940	1940	1940	0
557	20250217	094600	502336285	1940	1950	1950	1937	436
558	20250217	094500	501491208	1940	1940	1944	1940	4657
559	20250217	094400	492452658	1937	1937	1937	1937	0
560	20250217	094300	492452658	1937	1937	1937	1937	500
561	20250217	094200	491484158	1935	1935	1935	1935	800
562	20250217	094100	489936158	1934	1934	1934	1934	0
563	20250217	094000	489936158	1934	1934	1934	1934	2742
564	20250217	093900	484633130	1934	1933	1934	1933	902
565	20250217	093800	482889162	1933	1936	1936	1933	2550
566	20250217	093700	477954085	1936	1941	1941	1936	1003
567	20250217	093600	476007277	1941	1941	1941	1941	14
568	20250217	093500	475980103	1935	1935	1935	1935	0
569	20250217	093400	475980103	1935	1941	1941	1935	4412
570	20250217	093300	467425505	1942	1946	1946	1942	4273
571	20250217	093200	459123463	1946	1946	1946	1946	2612
572	20250217	093100	454040511	1946	1952	1952	1946	3830
573	20250217	093000	446580916	1951	1952	1952	1947	435
574	20250217	092900	445731826	1953	1953	1953	1953	0
575	20250217	092800	445731826	1953	1945	1953	1945	1519
576	20250217	092700	442777043	1945	1945	1945	1945	551
577	20250217	092600	441705348	1944	1945	1945	1944	630
578	20250217	092500	440480579	1944	1956	1956	1944	25378
579	20250217	092400	390998888	1951	1957	1957	1951	71
580	20250217	092300	390860181	1950	1954	1958	1950	7706
581	20250217	092200	375787552	1958	1958	1958	1958	1579
582	20250217	092100	372695870	1958	1956	1958	1953	2852
583	20250217	092000	367117917	1953	1954	1959	1953	280
584	20250217	091900	366569696	1953	1953	1953	1953	510
585	20250217	091800	365573666	1954	1953	1954	1953	1478
586	20250217	091700	362686110	1953	1951	1953	1951	1788
587	20250217	091600	359195750	1946	1946	1946	1946	2100
588	20250217	091500	355109150	1946	1952	1952	1946	1815
589	20250217	091400	351568988	1952	1952	1952	1950	143
590	20250217	091300	351289980	1945	1948	1948	1944	5579
591	20250217	091200	340437162	1945	1945	1945	1945	0
592	20250217	091100	340437162	1945	1945	1945	1945	1384
593	20250217	091000	337745282	1945	1958	1958	1945	2400
594	20250217	090900	333074764	1959	1962	1962	1945	10735
595	20250217	090800	312111920	1962	1976	1976	1962	14781
596	20250217	090700	283016392	1971	1976	1977	1971	3710
597	20250217	090600	275685539	1966	1979	1979	1966	22766
598	20250217	090500	230740489	1979	1974	1980	1973	35291
599	20250217	090400	161000777	1974	1959	1976	1959	25450
600	20250217	090300	110795154	1945	1950	1960	1942	2121
601	20250217	090200	106662138	1950	1952	1955	1941	15135
602	20250217	090100	77149071	1950	1970	1971	1950	8690
603	20250217	090000	60173869	1953	1975	1975	1940	30602