KissMeData/014470/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	190100	1112641431	1949	1949	1949	1949	9388
3	20250212	190000	1112641431	1949	1949	1949	1949	0
4	20250212	185900	1112641431	1949	1949	1949	1949	0
5	20250212	185800	1112641431	1949	1949	1949	1949	0
6	20250212	185700	1112641431	1949	1949	1949	1949	0
7	20250212	185600	1112641431	1949	1949	1949	1949	0
8	20250212	185500	1112641431	1949	1949	1949	1949	0
9	20250212	185400	1112641431	1949	1949	1949	1949	0
10	20250212	185300	1112641431	1949	1949	1949	1949	0
11	20250212	185200	1112641431	1949	1949	1949	1949	0
12	20250212	185100	1112641431	1949	1949	1949	1949	0
13	20250212	185000	1112641431	1949	1949	1949	1949	0
14	20250212	184900	1112641431	1949	1949	1949	1949	0
15	20250212	184800	1112641431	1949	1949	1949	1949	0
16	20250212	184700	1112641431	1949	1949	1949	1949	0
17	20250212	184600	1112641431	1949	1949	1949	1949	0
18	20250212	184500	1112641431	1949	1949	1949	1949	0
19	20250212	184400	1112641431	1949	1949	1949	1949	0
20	20250212	184300	1112641431	1949	1949	1949	1949	0
21	20250212	184200	1112641431	1949	1949	1949	1949	0
22	20250212	184100	1112641431	1949	1949	1949	1949	0
23	20250212	184000	1112641431	1949	1949	1949	1949	0
24	20250212	183900	1112641431	1949	1949	1949	1949	0
25	20250212	183800	1112641431	1949	1949	1949	1949	0
26	20250212	183700	1112641431	1949	1949	1949	1949	0
27	20250212	183600	1112641431	1949	1949	1949	1949	0
28	20250212	183500	1112641431	1949	1949	1949	1949	0
29	20250212	183400	1112641431	1949	1949	1949	1949	0
30	20250212	183300	1112641431	1949	1949	1949	1949	0
31	20250212	183200	1112641431	1949	1949	1949	1949	0
32	20250212	183100	1112641431	1949	1949	1949	1949	9388
33	20250212	183000	1112641431	1949	1949	1949	1949	0
34	20250212	182900	1112641431	1949	1949	1949	1949	0
35	20250212	182800	1112641431	1949	1949	1949	1949	0
36	20250212	182700	1112641431	1949	1949	1949	1949	0
37	20250212	182600	1112641431	1949	1949	1949	1949	0
38	20250212	182500	1112641431	1949	1949	1949	1949	0
39	20250212	182400	1112641431	1949	1949	1949	1949	0
40	20250212	182300	1112641431	1949	1949	1949	1949	0
41	20250212	182200	1112641431	1949	1949	1949	1949	0
42	20250212	182100	1112641431	1949	1949	1949	1949	0
43	20250212	182000	1112641431	1949	1949	1949	1949	0
44	20250212	181900	1112641431	1949	1949	1949	1949	0
45	20250212	181800	1112641431	1949	1949	1949	1949	0
46	20250212	181700	1112641431	1949	1949	1949	1949	0
47	20250212	181600	1112641431	1949	1949	1949	1949	0
48	20250212	181500	1112641431	1949	1949	1949	1949	0
49	20250212	181400	1112641431	1949	1949	1949	1949	0
50	20250212	181300	1112641431	1949	1949	1949	1949	0
51	20250212	181200	1112641431	1949	1949	1949	1949	0
52	20250212	181100	1112641431	1949	1949	1949	1949	0
53	20250212	181000	1112641431	1949	1949	1949	1949	0
54	20250212	180900	1112641431	1949	1949	1949	1949	0
55	20250212	180800	1112641431	1949	1949	1949	1949	0
56	20250212	180700	1112641431	1949	1949	1949	1949	0
57	20250212	180600	1112641431	1949	1949	1949	1949	0
58	20250212	180500	1112641431	1949	1949	1949	1949	0
59	20250212	180400	1112641431	1949	1949	1949	1949	0
60	20250212	180300	1112641431	1949	1949	1949	1949	0
61	20250212	180200	1112641431	1949	1949	1949	1949	0
62	20250212	180100	1112641431	1949	1949	1949	1949	9388
63	20250212	180000	1112641431	1949	1949	1949	1949	0
64	20250212	175900	1112641431	1949	1949	1949	1949	0
65	20250212	175800	1112641431	1949	1949	1949	1949	0
66	20250212	175700	1112641431	1949	1949	1949	1949	0
67	20250212	175600	1112641431	1949	1949	1949	1949	0
68	20250212	175500	1112641431	1949	1949	1949	1949	0
69	20250212	175400	1112641431	1949	1949	1949	1949	0
70	20250212	175300	1112641431	1949	1949	1949	1949	0
71	20250212	175200	1112641431	1949	1949	1949	1949	0
72	20250212	175100	1112641431	1949	1949	1949	1949	0
73	20250212	175000	1112641431	1949	1949	1949	1949	0
74	20250212	174900	1112641431	1949	1949	1949	1949	0
75	20250212	174800	1112641431	1949	1949	1949	1949	0
76	20250212	174700	1112641431	1949	1949	1949	1949	0
77	20250212	174600	1112641431	1949	1949	1949	1949	0
78	20250212	174500	1112641431	1949	1949	1949	1949	0
79	20250212	174400	1112641431	1949	1949	1949	1949	0
80	20250212	174300	1112641431	1949	1949	1949	1949	0
81	20250212	174200	1112641431	1949	1949	1949	1949	0
82	20250212	174100	1112641431	1949	1949	1949	1949	0
83	20250212	174000	1112641431	1949	1949	1949	1949	0
84	20250212	173900	1112641431	1949	1949	1949	1949	0
85	20250212	173800	1112641431	1949	1949	1949	1949	0
86	20250212	173700	1112641431	1949	1949	1949	1949	0
87	20250212	173600	1112641431	1949	1949	1949	1949	0
88	20250212	173500	1112641431	1949	1949	1949	1949	0
89	20250212	173400	1112641431	1949	1949	1949	1949	0
90	20250212	173300	1112641431	1949	1949	1949	1949	0
91	20250212	173200	1112641431	1949	1949	1949	1949	0
92	20250212	173100	1112641431	1949	1949	1949	1949	9388
93	20250212	173000	1112641431	1949	1949	1949	1949	0
94	20250212	172900	1112641431	1949	1949	1949	1949	0
95	20250212	172800	1112641431	1949	1949	1949	1949	0
96	20250212	172700	1112641431	1949	1949	1949	1949	0
97	20250212	172600	1112641431	1949	1949	1949	1949	0
98	20250212	172500	1112641431	1949	1949	1949	1949	0
99	20250212	172400	1112641431	1949	1949	1949	1949	0
100	20250212	172300	1112641431	1949	1949	1949	1949	0
101	20250212	172200	1112641431	1949	1949	1949	1949	0
102	20250212	172100	1112641431	1949	1949	1949	1949	0
103	20250212	172000	1112641431	1949	1949	1949	1949	0
104	20250212	171900	1112641431	1949	1949	1949	1949	0
105	20250212	171800	1112641431	1949	1949	1949	1949	0
106	20250212	171700	1112641431	1949	1949	1949	1949	0
107	20250212	171600	1112641431	1949	1949	1949	1949	0
108	20250212	171500	1112641431	1949	1949	1949	1949	0
109	20250212	171400	1112641431	1949	1949	1949	1949	0
110	20250212	171300	1112641431	1949	1949	1949	1949	0
111	20250212	171200	1112641431	1949	1949	1949	1949	0
112	20250212	171100	1112641431	1949	1949	1949	1949	0
113	20250212	171000	1112641431	1949	1949	1949	1949	0
114	20250212	170900	1112641431	1949	1949	1949	1949	0
115	20250212	170800	1112641431	1949	1949	1949	1949	0
116	20250212	170700	1112641431	1949	1949	1949	1949	0
117	20250212	170600	1112641431	1949	1949	1949	1949	0
118	20250212	170500	1112641431	1949	1949	1949	1949	0
119	20250212	170400	1112641431	1949	1949	1949	1949	0
120	20250212	170300	1112641431	1949	1949	1949	1949	0
121	20250212	170200	1112641431	1949	1949	1949	1949	0
122	20250212	170100	1112641431	1949	1949	1949	1949	9388
123	20250212	170000	1112641431	1949	1949	1949	1949	0
124	20250212	165900	1112641431	1949	1949	1949	1949	0
125	20250212	165800	1112641431	1949	1949	1949	1949	0
126	20250212	165700	1112641431	1949	1949	1949	1949	0
127	20250212	165600	1112641431	1949	1949	1949	1949	0
128	20250212	165500	1112641431	1949	1949	1949	1949	0
129	20250212	165400	1112641431	1949	1949	1949	1949	0
130	20250212	165300	1112641431	1949	1949	1949	1949	0
131	20250212	165200	1112641431	1949	1949	1949	1949	0
132	20250212	165100	1112641431	1949	1949	1949	1949	0
133	20250212	165000	1112641431	1949	1949	1949	1949	0
134	20250212	164900	1112641431	1949	1949	1949	1949	0
135	20250212	164800	1112641431	1949	1949	1949	1949	0
136	20250212	164700	1112641431	1949	1949	1949	1949	0
137	20250212	164600	1112641431	1949	1949	1949	1949	0
138	20250212	164500	1112641431	1949	1949	1949	1949	0
139	20250212	164400	1112641431	1949	1949	1949	1949	0
140	20250212	164300	1112641431	1949	1949	1949	1949	0
141	20250212	164200	1112641431	1949	1949	1949	1949	0
142	20250212	164100	1112641431	1949	1949	1949	1949	0
143	20250212	164000	1112641431	1949	1949	1949	1949	0
144	20250212	163900	1112641431	1949	1949	1949	1949	0
145	20250212	163800	1112641431	1949	1949	1949	1949	0
146	20250212	163700	1112641431	1949	1949	1949	1949	0
147	20250212	163600	1112641431	1949	1949	1949	1949	0
148	20250212	163500	1112641431	1949	1949	1949	1949	0
149	20250212	163400	1112641431	1949	1949	1949	1949	0
150	20250212	163300	1112641431	1949	1949	1949	1949	0
151	20250212	163200	1112641431	1949	1949	1949	1949	0
152	20250212	163100	1112641431	1949	1949	1949	1949	9388
153	20250212	163000	1112641431	1949	1949	1949	1949	0
154	20250212	162900	1112641431	1949	1949	1949	1949	0
155	20250212	162800	1112641431	1949	1949	1949	1949	0
156	20250212	162700	1112641431	1949	1949	1949	1949	0
157	20250212	162600	1112641431	1949	1949	1949	1949	0
158	20250212	162500	1112641431	1949	1949	1949	1949	0
159	20250212	162400	1112641431	1949	1949	1949	1949	0
160	20250212	162300	1112641431	1949	1949	1949	1949	0
161	20250212	162200	1112641431	1949	1949	1949	1949	0
162	20250212	162100	1112641431	1949	1949	1949	1949	0
163	20250212	162000	1112641431	1949	1949	1949	1949	0
164	20250212	161900	1112641431	1949	1949	1949	1949	0
165	20250212	161800	1112641431	1949	1949	1949	1949	0
166	20250212	161700	1112641431	1949	1949	1949	1949	0
167	20250212	161600	1112641431	1949	1949	1949	1949	0
168	20250212	161500	1112641431	1949	1949	1949	1949	0
169	20250212	161400	1112641431	1949	1949	1949	1949	0
170	20250212	161300	1112641431	1949	1949	1949	1949	0
171	20250212	161200	1112641431	1949	1949	1949	1949	0
172	20250212	161100	1112641431	1949	1949	1949	1949	0
173	20250212	161000	1112641431	1949	1949	1949	1949	0
174	20250212	160900	1112641431	1949	1949	1949	1949	0
175	20250212	160800	1112641431	1949	1949	1949	1949	0
176	20250212	160700	1112641431	1949	1949	1949	1949	0
177	20250212	160600	1112641431	1949	1949	1949	1949	0
178	20250212	160500	1112641431	1949	1949	1949	1949	0
179	20250212	160400	1112641431	1949	1949	1949	1949	0
180	20250212	160300	1112641431	1949	1949	1949	1949	0
181	20250212	160200	1112641431	1949	1949	1949	1949	0
182	20250212	160100	1112641431	1949	1949	1949	1949	9388
183	20250212	160000	1112641431	1949	1949	1949	1949	0
184	20250212	155900	1112641431	1949	1949	1949	1949	0
185	20250212	155800	1112641431	1949	1949	1949	1949	0
186	20250212	155700	1112641431	1949	1949	1949	1949	0
187	20250212	155600	1112641431	1949	1949	1949	1949	0
188	20250212	155500	1112641431	1949	1949	1949	1949	0
189	20250212	155400	1112641431	1949	1949	1949	1949	0
190	20250212	155300	1112641431	1949	1949	1949	1949	0
191	20250212	155200	1112641431	1949	1949	1949	1949	0
192	20250212	155100	1112641431	1949	1949	1949	1949	0
193	20250212	155000	1112641431	1949	1949	1949	1949	0
194	20250212	154900	1112641431	1949	1949	1949	1949	0
195	20250212	154800	1112641431	1949	1949	1949	1949	0
196	20250212	154700	1112641431	1949	1949	1949	1949	0
197	20250212	154600	1112641431	1949	1949	1949	1949	0
198	20250212	154500	1112641431	1949	1949	1949	1949	0
199	20250212	154400	1112641431	1949	1949	1949	1949	0
200	20250212	154300	1112641431	1949	1949	1949	1949	0
201	20250212	154200	1112641431	1949	1949	1949	1949	0
202	20250212	154100	1112641431	1949	1949	1949	1949	0
203	20250212	154000	1112641431	1949	1949	1949	1949	0
204	20250212	153900	1112641431	1949	1949	1949	1949	0
205	20250212	153800	1112641431	1949	1949	1949	1949	0
206	20250212	153700	1112641431	1949	1949	1949	1949	0
207	20250212	153600	1112641431	1949	1949	1949	1949	0
208	20250212	153500	1112641431	1949	1949	1949	1949	0
209	20250212	153400	1112641431	1949	1949	1949	1949	0
210	20250212	153300	1112641431	1949	1949	1949	1949	0
211	20250212	153200	1112641431	1949	1949	1949	1949	0
212	20250212	153100	1112641431	1949	1949	1949	1949	9388
213	20250212	153000	1112641431	1949	1949	1949	1949	9388
214	20250212	152900	1094344219	1942	1942	1942	1942	0
215	20250212	152800	1094344219	1942	1942	1942	1942	0
216	20250212	152700	1094344219	1942	1942	1942	1942	0
217	20250212	152600	1094344219	1942	1942	1942	1942	0
218	20250212	152500	1094344219	1942	1942	1942	1942	0
219	20250212	152400	1094344219	1942	1942	1942	1942	0
220	20250212	152300	1094344219	1942	1942	1942	1942	0
221	20250212	152200	1094344219	1942	1942	1942	1942	0
222	20250212	152100	1094344219	1942	1942	1942	1942	0
223	20250212	152000	1094344219	1942	1942	1942	1942	0
224	20250212	151900	1094344219	1942	1942	1942	1936	2400
225	20250212	151800	1089692097	1942	1943	1943	1942	144
226	20250212	151700	1089412372	1943	1944	1945	1943	393
227	20250212	151600	1088648756	1945	1945	1945	1945	130
228	20250212	151500	1088395906	1945	1947	1947	1945	2342
229	20250212	151400	1083838252	1947	1948	1948	1947	3273
230	20250212	151300	1077463262	1948	1947	1948	1946	1393
231	20250212	151200	1074750284	1946	1947	1947	1946	505
232	20250212	151100	1073767054	1945	1944	1945	1944	262
233	20250212	151000	1073257570	1944	1942	1944	1942	1816
234	20250212	150900	1069728831	1943	1943	1943	1943	214
235	20250212	150800	1069313029	1944	1944	1944	1944	0
236	20250212	150700	1069313029	1944	1944	1944	1944	4
237	20250212	150600	1069305253	1944	1944	1944	1944	433
238	20250212	150500	1068463501	1940	1940	1940	1940	25
239	20250212	150400	1068415001	1946	1946	1946	1946	1
240	20250212	150300	1068413055	1936	1942	1942	1936	3191
241	20250212	150200	1062225409	1943	1946	1946	1943	1069
242	20250212	150100	1060148336	1947	1946	1947	1946	585
243	20250212	150000	1059009354	1947	1946	1947	1946	215
244	20250212	145900	1058590854	1947	1943	1947	1943	441
245	20250212	145800	1057732711	1947	1947	1947	1943	233
246	20250212	145700	1057279259	1947	1946	1947	1946	183
247	20250212	145600	1056923058	1947	1947	1947	1947	0
248	20250212	145500	1056923058	1947	1946	1947	1946	487
249	20250212	145400	1055975125	1947	1947	1947	1947	183
250	20250212	145300	1055618824	1947	1947	1947	1947	17
251	20250212	145200	1055585725	1947	1947	1947	1947	1
252	20250212	145100	1055583778	1946	1945	1946	1945	695
253	20250212	145000	1054231409	1945	1946	1946	1945	129
254	20250212	144900	1053980475	1946	1946	1946	1946	1
255	20250212	144800	1053978529	1946	1940	1946	1940	1183
256	20250212	144700	1051682411	1946	1940	1946	1940	402
257	20250212	144600	1050900149	1940	1940	1940	1940	22
258	20250212	144500	1050857469	1940	1946	1946	1940	227
259	20250212	144400	1050415991	1941	1946	1946	1941	2542
260	20250212	144300	1045480963	1945	1945	1945	1945	0
261	20250212	144200	1045480963	1945	1947	1947	1945	193
262	20250212	144100	1045105212	1947	1946	1947	1946	109
263	20250212	144000	1044893088	1946	1946	1946	1946	103
264	20250212	143900	1044692650	1946	1946	1946	1946	414
265	20250212	143800	1043887006	1947	1947	1947	1947	0
266	20250212	143700	1043887006	1947	1947	1947	1947	0
267	20250212	143600	1043887006	1947	1947	1947	1947	273
268	20250212	143500	1043355475	1940	1940	1940	1940	0
269	20250212	143400	1043355475	1940	1940	1947	1940	1684
270	20250212	143300	1040088508	1947	1947	1947	1947	492
271	20250212	143200	1039130584	1938	1938	1938	1938	302
272	20250212	143100	1038545308	1938	1946	1946	1938	701
273	20250212	143000	1037181170	1946	1946	1946	1946	257
274	20250212	142900	1036681048	1946	1942	1946	1942	750
275	20250212	142800	1035223644	1942	1942	1942	1942	262
276	20250212	142700	1034714840	1942	1946	1946	1942	358
277	20250212	142600	1034018780	1947	1947	1947	1947	323
278	20250212	142500	1033389899	1947	1947	1947	1947	74
279	20250212	142400	1033245821	1948	1948	1948	1948	407
280	20250212	142300	1032452985	1948	1948	1948	1948	28
281	20250212	142200	1032398441	1948	1948	1948	1948	74
282	20250212	142100	1032254289	1949	1947	1949	1947	206
283	20250212	142000	1031852840	1947	1947	1947	1947	724
284	20250212	141900	1030443212	1947	1948	1948	1947	333
285	20250212	141800	1029794838	1948	1948	1948	1948	194
286	20250212	141700	1029416926	1936	1936	1936	1936	0
287	20250212	141600	1029416926	1936	1936	1936	1936	609
288	20250212	141500	1028237902	1936	1948	1948	1936	364
289	20250212	141400	1027529226	1948	1935	1948	1935	49
290	20250212	141300	1027433788	1932	1948	1948	1932	4117
291	20250212	141200	1019457265	1948	1948	1948	1948	206
292	20250212	141100	1019055977	1948	1948	1948	1948	624
293	20250212	141000	1017840425	1948	1948	1948	1948	23
294	20250212	140900	1017795621	1948	1948	1948	1948	207
295	20250212	140800	1017392385	1948	1948	1948	1948	23
296	20250212	140700	1017347581	1948	1948	1948	1948	246
297	20250212	140600	1016868373	1948	1948	1948	1948	1098
298	20250212	140500	1014729469	1948	1948	1948	1948	24
299	20250212	140400	1014682717	1948	1949	1949	1948	44
300	20250212	140300	1014596982	1949	1948	1949	1948	546
301	20250212	140200	1013532840	1948	1948	1948	1948	23
302	20250212	140100	1013488036	1948	1948	1948	1948	23
303	20250212	140000	1013443232	1949	1948	1949	1948	183
304	20250212	135900	1013086661	1948	1948	1948	1948	209
305	20250212	135800	1012679529	1949	1949	1949	1949	113
306	20250212	135700	1012459292	1949	1947	1949	1946	3914
307	20250212	135600	1004837089	1947	1948	1948	1947	652
308	20250212	135500	1003567042	1947	1947	1947	1947	0
309	20250212	135400	1003567042	1947	1946	1947	1946	184
310	20250212	135300	1003208797	1940	1940	1940	1940	30
311	20250212	135200	1003150597	1940	1945	1946	1940	145
312	20250212	135100	1002868580	1945	1940	1945	1939	35413
313	20250212	135000	934121423	1939	1939	1939	1939	65
314	20250212	134900	933995388	1940	1940	1940	1940	0
315	20250212	134800	933995388	1940	1940	1940	1939	192
316	20250212	134700	933622915	1940	1941	1941	1940	1036
317	20250212	134600	931612075	1941	1941	1941	1941	0
318	20250212	134500	931612075	1941	1941	1941	1941	184
319	20250212	134400	931254931	1940	1940	1940	1940	5
320	20250212	134300	931245231	1941	1941	1941	1941	1701
321	20250212	134200	927943590	1941	1938	1941	1938	2801
322	20250212	134100	922510402	1938	1936	1938	1936	4045
323	20250212	134000	914673737	1931	1934	1936	1931	809
324	20250212	133900	913110510	1936	1936	1936	1936	399
325	20250212	133800	912338046	1936	1936	1936	1936	2000
326	20250212	133700	908466046	1936	1931	1936	1931	629
327	20250212	133600	907251437	1937	1937	1937	1937	184
328	20250212	133500	906895029	1937	1932	1937	1931	211
329	20250212	133400	906487363	1934	1934	1934	1934	0
330	20250212	133300	906487363	1934	1937	1937	1933	284
331	20250212	133200	905937787	1931	1931	1931	1931	0
332	20250212	133100	905937787	1931	1931	1931	1931	287
333	20250212	133000	905383590	1931	1937	1937	1931	185
334	20250212	132900	905025251	1936	1937	1937	1936	505
335	20250212	132800	904047566	1937	1936	1937	1936	116
336	20250212	132700	903822949	1936	1930	1936	1930	109
337	20250212	132600	903611932	1930	1930	1930	1930	0
338	20250212	132500	903611932	1930	1926	1930	1926	705
339	20250212	132400	902253565	1922	1926	1927	1922	466
340	20250212	132300	901356006	1921	1927	1927	1921	4568
341	20250212	132200	892557296	1928	1928	1928	1928	1201
342	20250212	132100	890241768	1937	1936	1938	1936	187
343	20250212	132000	889879543	1936	1926	1936	1926	94
344	20250212	131900	889698489	1926	1942	1942	1926	4214
345	20250212	131800	881573084	1942	1941	1942	1941	168
346	20250212	131700	881246830	1930	1936	1936	1930	8882
347	20250212	131600	864091449	1938	1939	1939	1938	251
348	20250212	131500	863605010	1938	1937	1945	1934	2452
349	20250212	131400	858858289	1938	1938	1938	1938	868
350	20250212	131300	857176105	1943	1946	1946	1943	41
351	20250212	131200	857096325	1947	1942	1947	1942	147
352	20250212	131100	856810126	1942	1942	1942	1942	66
353	20250212	131000	856681954	1942	1942	1942	1942	70
354	20250212	130900	856546014	1942	1938	1947	1935	725
355	20250212	130800	855140063	1939	1940	1940	1939	2324
356	20250212	130700	850633806	1946	1946	1946	1946	2000
357	20250212	130600	846741806	1947	1947	1947	1947	184
358	20250212	130500	846383558	1939	1940	1940	1939	300
359	20250212	130400	845801701	1940	1940	1940	1940	357
360	20250212	130300	845109121	1948	1948	1948	1948	186
361	20250212	130200	844746793	1940	1948	1948	1940	631
362	20250212	130100	843522630	1948	1948	1948	1948	0
363	20250212	130000	843522630	1948	1948	1948	1948	185
364	20250212	125900	843162250	1948	1948	1948	1948	0
365	20250212	125800	843162250	1948	1948	1948	1948	99
366	20250212	125700	842969398	1948	1948	1948	1948	186
367	20250212	125600	842607070	1940	1940	1940	1940	110
368	20250212	125500	842393670	1940	1940	1940	1940	10
369	20250212	125400	842374270	1948	1948	1948	1948	287
370	20250212	125300	841815194	1948	1949	1949	1948	671
371	20250212	125200	840508020	1948	1947	1948	1947	4247
372	20250212	125100	832237289	1947	1944	1947	1944	4106
373	20250212	125000	824247027	1945	1944	1945	1944	2601
374	20250212	124900	819190682	1944	1943	1944	1943	679
375	20250212	124800	817871384	1943	1943	1943	1943	185
376	20250212	124700	817511929	1940	1940	1940	1940	6
377	20250212	124600	817500289	1939	1939	1939	1937	302
378	20250212	124500	816914713	1939	1939	1939	1937	378
379	20250212	124400	816181947	1939	1939	1939	1939	3033
380	20250212	124300	810300960	1940	1940	1940	1940	0
381	20250212	124200	810300960	1940	1939	1940	1939	2331
382	20250212	124100	805780994	1938	1939	1939	1938	415
383	20250212	124000	804976544	1939	1939	1939	1939	0
384	20250212	123900	804976544	1939	1939	1940	1939	678
385	20250212	123800	803661717	1939	1940	1940	1939	1826
386	20250212	123700	800119477	1944	1944	1944	1944	0
387	20250212	123600	800119477	1944	1944	1944	1944	186
388	20250212	123500	799757893	1940	1940	1940	1940	16
389	20250212	123400	799726853	1940	1944	1944	1940	506
390	20250212	123300	798745189	1944	1944	1944	1944	185
391	20250212	123200	798385549	1941	1941	1941	1941	69
392	20250212	123100	798251620	1940	1940	1940	1940	247
393	20250212	123000	797772440	1940	1943	1944	1939	2583
394	20250212	122900	792760177	1940	1940	1940	1940	570
395	20250212	122800	791654377	1943	1946	1947	1943	1300
396	20250212	122700	789124725	1943	1942	1944	1942	191
397	20250212	122600	788753554	1941	1944	1944	1941	1201
398	20250212	122500	786420753	1944	1944	1944	1944	606
399	20250212	122400	785242689	1944	1949	1949	1943	913
400	20250212	122300	783467020	1943	1943	1943	1943	0
401	20250212	122200	783467020	1943	1943	1943	1943	298
402	20250212	122100	782888006	1943	1949	1949	1943	534
403	20250212	122000	781849328	1949	1949	1949	1949	0
404	20250212	121900	781849328	1949	1942	1949	1942	3550
405	20250212	121800	774937747	1942	1951	1951	1942	282
406	20250212	121700	774388586	1951	1949	1951	1949	109
407	20250212	121600	774176035	1941	1941	1941	1941	9
408	20250212	121500	774158566	1941	1952	1952	1941	2242
409	20250212	121400	769786028	1952	1956	1957	1952	839
410	20250212	121300	768144366	1956	1950	1956	1950	1719
411	20250212	121200	764787576	1950	1950	1950	1950	479
412	20250212	121100	763853526	1941	1941	1941	1941	0
413	20250212	121000	763853526	1941	1941	1941	1938	1641
414	20250212	120900	760670388	1940	1956	1956	1940	2296
415	20250212	120800	756206466	1956	1956	1956	1956	60
416	20250212	120700	756089106	1956	1953	1956	1953	3875
417	20250212	120600	748513019	1953	1941	1953	1941	2077
418	20250212	120500	744468014	1940	1951	1951	1940	4096
419	20250212	120400	736513954	1949	1949	1951	1949	7053
420	20250212	120300	722762302	1949	1948	1949	1948	3519
421	20250212	120200	715904099	1948	1948	1948	1948	1307
422	20250212	120100	713358063	1947	1947	1947	1947	301
423	20250212	120000	712772016	1948	1948	1948	1948	190
424	20250212	115900	712401896	1948	1947	1948	1947	301
425	20250212	115800	711815550	1949	1948	1949	1948	859
426	20250212	115700	710141386	1949	1948	1949	1948	212
427	20250212	115600	709728204	1942	1942	1950	1942	309
428	20250212	115500	709128056	1950	1942	1950	1942	54
429	20250212	115400	709022966	1950	1949	1950	1949	187
430	20250212	115300	708658361	1941	1942	1942	1941	300
431	20250212	115200	708076013	1942	1951	1951	1942	2059
432	20250212	115100	704076916	1952	1943	1953	1941	359
433	20250212	115000	703377709	1941	1942	1943	1941	1139
434	20250212	114900	701165050	1942	1944	1954	1942	282
435	20250212	114800	700616972	1955	1940	1955	1940	437
436	20250212	114700	699765998	1940	1944	1944	1939	1513
437	20250212	114600	696829145	1945	1945	1946	1945	334
438	20250212	114500	696179513	1945	1958	1960	1945	14068
439	20250212	114400	668720132	1958	1950	1959	1950	16515
440	20250212	114300	636470039	1951	1945	1951	1945	3890
441	20250212	114200	628883214	1949	1940	1952	1940	17951
442	20250212	114100	593954483	1941	1940	1941	1940	1018
443	20250212	114000	591978862	1940	1940	1940	1937	2246
444	20250212	113900	587623234	1940	1937	1940	1937	292
445	20250212	113800	587057531	1937	1938	1941	1937	9741
446	20250212	113700	568168370	1938	1937	1938	1937	2098
447	20250212	113600	564103098	1935	1935	1936	1935	690
448	20250212	113500	562767608	1936	1938	1938	1936	802
449	20250212	113400	561214892	1938	1937	1938	1933	1043
450	20250212	113300	559193609	1938	1934	1938	1930	5510
451	20250212	113200	548537427	1933	1929	1933	1929	438
452	20250212	113100	547690893	1933	1933	1933	1933	75
453	20250212	113000	547545918	1930	1929	1933	1929	5805
454	20250212	112900	536334380	1927	1929	1929	1927	2234
455	20250212	112800	532029459	1929	1930	1930	1929	9
456	20250212	112700	532012090	1930	1928	1930	1928	5884
457	20250212	112600	520657463	1927	1927	1927	1927	103
458	20250212	112500	520458982	1928	1928	1928	1928	1
459	20250212	112400	520457054	1929	1928	1929	1928	228
460	20250212	112300	520017262	1928	1930	1930	1928	4244
461	20250212	112200	511826526	1931	1931	1932	1930	1110
462	20250212	112100	509682863	1932	1930	1932	1930	248
463	20250212	112000	509203846	1925	1932	1932	1925	1196
464	20250212	111900	506899854	1932	1932	1932	1932	30
465	20250212	111800	506841894	1934	1928	1934	1928	12593
466	20250212	111700	482514391	1928	1922	1928	1922	58
467	20250212	111600	482402849	1922	1922	1929	1922	227
468	20250212	111500	481966478	1922	1928	1929	1921	1492
469	20250212	111400	479093248	1928	1928	1928	1928	24
470	20250212	111300	479046976	1920	1928	1928	1920	71
471	20250212	111200	478910104	1928	1927	1928	1927	1194
472	20250212	111100	476609261	1926	1927	1927	1926	10031
473	20250212	111000	457289524	1917	1929	1929	1917	902
474	20250212	110900	455555966	1928	1920	1929	1920	28277
475	20250212	110800	401152509	1920	1911	1920	1910	1371
476	20250212	110700	398533026	1921	1921	1921	1921	0
477	20250212	110600	398533026	1921	1920	1921	1920	249
478	20250212	110500	398054757	1910	1910	1910	1910	1000
479	20250212	110400	396144757	1922	1923	1923	1922	500
480	20250212	110300	395183557	1923	1924	1924	1905	2492
481	20250212	110200	390413937	1924	1923	1924	1923	1462
482	20250212	110100	387601060	1922	1912	1922	1912	4892
483	20250212	110000	378212452	1919	1911	1919	1911	985
484	20250212	105900	376326237	1919	1909	1919	1909	25953
485	20250212	105800	326644126	1908	1908	1908	1908	43
486	20250212	105700	326562082	1910	1907	1910	1907	2189
487	20250212	105600	322384163	1896	1896	1896	1896	0
488	20250212	105500	322384163	1896	1907	1908	1896	971
489	20250212	105400	320536762	1896	1908	1908	1896	299
490	20250212	105300	319967491	1897	1898	1898	1897	576
491	20250212	105200	318874244	1908	1908	1908	1908	12
492	20250212	105100	318851348	1908	1908	1908	1908	177
493	20250212	105000	318513632	1897	1907	1907	1897	6445
494	20250212	104900	306282630	1900	1900	1900	1900	1136
495	20250212	104800	304124230	1907	1907	1907	1907	389
496	20250212	104700	303382407	1897	1905	1906	1897	2383
497	20250212	104600	298860771	1905	1903	1905	1903	500
498	20250212	104500	297908278	1906	1898	1906	1897	420
499	20250212	104400	297109791	1906	1899	1907	1898	497
500	20250212	104300	296165343	1899	1900	1900	1899	342
501	20250212	104200	295515784	1899	1907	1908	1899	821
502	20250212	104100	293954741	1900	1900	1900	1900	0
503	20250212	104000	293954741	1900	1900	1900	1900	86
504	20250212	103900	293791341	1900	1903	1908	1900	2949
505	20250212	103800	288178003	1900	1903	1903	1900	2142
506	20250212	103700	284107498	1907	1907	1907	1907	0
507	20250212	103600	284107498	1907	1907	1907	1907	189
508	20250212	103500	283747075	1907	1907	1907	1907	0
509	20250212	103400	283747075	1907	1907	1907	1907	1695
510	20250212	103300	280514710	1907	1907	1907	1907	190
511	20250212	103200	280152380	1907	1907	1907	1907	23
512	20250212	103100	280108519	1899	1899	1899	1899	894
513	20250212	103000	278410813	1910	1907	1910	1907	200
514	20250212	102900	278029149	1907	1907	1907	1907	119
515	20250212	102800	277802216	1907	1907	1907	1907	171
516	20250212	102700	277476119	1907	1905	1911	1905	3010
517	20250212	102600	271736976	1905	1905	1906	1905	1017
518	20250212	102500	269799590	1905	1900	1905	1900	808
519	20250212	102400	268261890	1905	1905	1905	1900	1010
520	20250212	102300	266338345	1905	1905	1905	1905	10
521	20250212	102200	266319295	1905	1905	1905	1905	7
522	20250212	102100	266305960	1900	1905	1905	1899	800
523	20250212	102000	264785126	1900	1904	1904	1900	4022
524	20250212	101900	257135626	1904	1905	1905	1904	147
525	20250212	101800	256855730	1912	1912	1913	1912	211
526	20250212	101700	256452281	1905	1913	1913	1905	1700
527	20250212	101600	253206906	1914	1913	1914	1913	1040
528	20250212	101500	251217062	1913	1913	1914	1908	2001
529	20250212	101400	247388464	1913	1909	1913	1909	51
530	20250212	101300	247290981	1909	1911	1914	1909	3712
531	20250212	101200	240194899	1911	1907	1912	1906	5397
532	20250212	101100	229890549	1907	1907	1907	1906	14
533	20250212	101000	229863855	1906	1901	1906	1901	4831
534	20250212	100900	220677209	1900	1905	1905	1900	2618
535	20250212	100800	215697036	1907	1907	1907	1906	390
536	20250212	100700	214953320	1905	1904	1905	1904	1532
537	20250212	100600	212035160	1903	1905	1905	1903	79
538	20250212	100500	211884821	1905	1911	1912	1905	2105
539	20250212	100400	207863573	1911	1916	1916	1911	1464
540	20250212	100300	205062761	1915	1902	1916	1902	9945
541	20250212	100200	186064424	1906	1900	1906	1893	3961
542	20250212	100100	178531277	1901	1903	1903	1892	2223
543	20250212	100000	174305179	1903	1901	1903	1900	6166
544	20250212	095900	162588178	1900	1896	1900	1896	13066
545	20250212	095800	137785915	1897	1900	1900	1896	4114
546	20250212	095700	129979648	1900	1897	1900	1897	3185
547	20250212	095600	123932765	1897	1897	1898	1897	261
548	20250212	095500	123437645	1896	1895	1896	1895	3072
549	20250212	095400	117613733	1896	1892	1896	1892	8266
550	20250212	095300	101968644	1885	1885	1885	1885	1000
551	20250212	095200	100083644	1890	1892	1893	1890	300
552	20250212	095100	99516144	1893	1893	1894	1893	1824
553	20250212	095000	96063216	1894	1893	1895	1893	6243
554	20250212	094900	84244735	1893	1880	1893	1880	412
555	20250212	094800	83468159	1880	1880	1880	1880	0
556	20250212	094700	83468159	1880	1880	1880	1880	710
557	20250212	094600	82133359	1892	1890	1892	1880	61
558	20250212	094500	82018059	1895	1891	1895	1891	1550
559	20250212	094400	79083162	1892	1880	1892	1880	1024
560	20250212	094300	77147043	1880	1869	1880	1869	3010
561	20250212	094200	71504011	1863	1863	1863	1863	100
562	20250212	094100	71317711	1865	1865	1865	1865	0
563	20250212	094000	71317711	1865	1865	1865	1865	0
564	20250212	093900	71317711	1865	1863	1865	1863	1804
565	20250212	093800	67954749	1862	1864	1864	1862	305
566	20250212	093700	67386829	1863	1860	1863	1860	882
567	20250212	093600	65746003	1859	1855	1859	1855	1007
568	20250212	093500	63877990	1859	1859	1859	1859	37
569	20250212	093400	63809207	1860	1860	1860	1860	0
570	20250212	093300	63809207	1860	1860	1860	1860	0
571	20250212	093200	63809207	1860	1860	1860	1860	0
572	20250212	093100	63809207	1860	1860	1860	1860	10
573	20250212	093000	63790607	1858	1854	1858	1854	303
574	20250212	092900	63227857	1854	1854	1854	1854	58
575	20250212	092800	63120325	1850	1850	1850	1850	0
576	20250212	092700	63120325	1850	1850	1850	1850	0
577	20250212	092600	63120325	1850	1850	1850	1850	0
578	20250212	092500	63120325	1850	1837	1850	1837	2951
579	20250212	092400	57665170	1845	1845	1845	1845	62
580	20250212	092300	57550780	1837	1837	1837	1837	10
581	20250212	092200	57532410	1844	1844	1844	1844	1
582	20250212	092100	57530566	1835	1835	1835	1835	0
583	20250212	092000	57530566	1835	1835	1835	1835	123
584	20250212	091900	57304861	1835	1835	1835	1835	10
585	20250212	091800	57286511	1834	1834	1834	1834	142
586	20250212	091700	57026083	1831	1831	1831	1831	0
587	20250212	091600	57026083	1831	1831	1831	1831	0
588	20250212	091500	57026083	1831	1833	1833	1831	430
589	20250212	091400	56238153	1833	1833	1833	1833	800
590	20250212	091300	54771753	1831	1832	1832	1831	590
591	20250212	091200	53691461	1832	1842	1842	1832	10518
592	20250212	091100	34336542	1849	1842	1849	1842	10
593	20250212	091000	34318108	1841	1841	1841	1841	0
594	20250212	090900	34318108	1841	1841	1841	1841	100
595	20250212	090800	34134008	1840	1840	1840	1840	0
596	20250212	090700	34134008	1840	1844	1844	1840	9000
597	20250212	090600	17572269	1844	1850	1850	1844	1599
598	20250212	090500	14619719	1856	1845	1856	1845	151
599	20250212	090400	14340024	1844	1857	1857	1844	1002
600	20250212	090300	12492034	1857	1857	1857	1857	0
601	20250212	090200	12492034	1857	1849	1857	1849	520
602	20250212	090100	11530394	1843	1850	1850	1843	3400
603	20250212	090000	5244944	1850	1849	1850	1849	2836