KissMeData/016920/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	190400	536299586	1955	1955	1955	1955	3476
3	20250218	190300	536299586	1955	1955	1955	1955	0
4	20250218	190200	536299586	1955	1955	1955	1955	0
5	20250218	190100	536299586	1955	1955	1955	1955	0
6	20250218	190000	536299586	1955	1955	1955	1955	0
7	20250218	185900	536299586	1955	1955	1955	1955	0
8	20250218	185800	536299586	1955	1955	1955	1955	0
9	20250218	185700	536299586	1955	1955	1955	1955	0
10	20250218	185600	536299586	1955	1955	1955	1955	0
11	20250218	185500	536299586	1955	1955	1955	1955	0
12	20250218	185400	536299586	1955	1955	1955	1955	0
13	20250218	185300	536299586	1955	1955	1955	1955	0
14	20250218	185200	536299586	1955	1955	1955	1955	0
15	20250218	185100	536299586	1955	1955	1955	1955	0
16	20250218	185000	536299586	1955	1955	1955	1955	0
17	20250218	184900	536299586	1955	1955	1955	1955	0
18	20250218	184800	536299586	1955	1955	1955	1955	0
19	20250218	184700	536299586	1955	1955	1955	1955	0
20	20250218	184600	536299586	1955	1955	1955	1955	0
21	20250218	184500	536299586	1955	1955	1955	1955	0
22	20250218	184400	536299586	1955	1955	1955	1955	0
23	20250218	184300	536299586	1955	1955	1955	1955	0
24	20250218	184200	536299586	1955	1955	1955	1955	0
25	20250218	184100	536299586	1955	1955	1955	1955	0
26	20250218	184000	536299586	1955	1955	1955	1955	0
27	20250218	183900	536299586	1955	1955	1955	1955	0
28	20250218	183800	536299586	1955	1955	1955	1955	0
29	20250218	183700	536299586	1955	1955	1955	1955	0
30	20250218	183600	536299586	1955	1955	1955	1955	0
31	20250218	183500	536299586	1955	1955	1955	1955	0
32	20250218	183400	536299586	1955	1955	1955	1955	3476
33	20250218	183300	536299586	1955	1955	1955	1955	0
34	20250218	183200	536299586	1955	1955	1955	1955	0
35	20250218	183100	536299586	1955	1955	1955	1955	0
36	20250218	183000	536299586	1955	1955	1955	1955	0
37	20250218	182900	536299586	1955	1955	1955	1955	0
38	20250218	182800	536299586	1955	1955	1955	1955	0
39	20250218	182700	536299586	1955	1955	1955	1955	0
40	20250218	182600	536299586	1955	1955	1955	1955	0
41	20250218	182500	536299586	1955	1955	1955	1955	0
42	20250218	182400	536299586	1955	1955	1955	1955	0
43	20250218	182300	536299586	1955	1955	1955	1955	0
44	20250218	182200	536299586	1955	1955	1955	1955	0
45	20250218	182100	536299586	1955	1955	1955	1955	0
46	20250218	182000	536299586	1955	1955	1955	1955	0
47	20250218	181900	536299586	1955	1955	1955	1955	0
48	20250218	181800	536299586	1955	1955	1955	1955	0
49	20250218	181700	536299586	1955	1955	1955	1955	0
50	20250218	181600	536299586	1955	1955	1955	1955	0
51	20250218	181500	536299586	1955	1955	1955	1955	0
52	20250218	181400	536299586	1955	1955	1955	1955	0
53	20250218	181300	536299586	1955	1955	1955	1955	0
54	20250218	181200	536299586	1955	1955	1955	1955	0
55	20250218	181100	536299586	1955	1955	1955	1955	0
56	20250218	181000	536299586	1955	1955	1955	1955	0
57	20250218	180900	536299586	1955	1955	1955	1955	0
58	20250218	180800	536299586	1955	1955	1955	1955	0
59	20250218	180700	536299586	1955	1955	1955	1955	0
60	20250218	180600	536299586	1955	1955	1955	1955	0
61	20250218	180500	536299586	1955	1955	1955	1955	0
62	20250218	180400	536299586	1955	1955	1955	1955	3476
63	20250218	180300	536299586	1955	1955	1955	1955	0
64	20250218	180200	536299586	1955	1955	1955	1955	0
65	20250218	180100	536299586	1955	1955	1955	1955	0
66	20250218	180000	536299586	1955	1955	1955	1955	0
67	20250218	175900	536299586	1955	1955	1955	1955	0
68	20250218	175800	536299586	1955	1955	1955	1955	0
69	20250218	175700	536299586	1955	1955	1955	1955	0
70	20250218	175600	536299586	1955	1955	1955	1955	0
71	20250218	175500	536299586	1955	1955	1955	1955	0
72	20250218	175400	536299586	1955	1955	1955	1955	0
73	20250218	175300	536299586	1955	1955	1955	1955	0
74	20250218	175200	536299586	1955	1955	1955	1955	0
75	20250218	175100	536299586	1955	1955	1955	1955	0
76	20250218	175000	536299586	1955	1955	1955	1955	0
77	20250218	174900	536299586	1955	1955	1955	1955	0
78	20250218	174800	536299586	1955	1955	1955	1955	0
79	20250218	174700	536299586	1955	1955	1955	1955	0
80	20250218	174600	536299586	1955	1955	1955	1955	0
81	20250218	174500	536299586	1955	1955	1955	1955	0
82	20250218	174400	536299586	1955	1955	1955	1955	0
83	20250218	174300	536299586	1955	1955	1955	1955	0
84	20250218	174200	536299586	1955	1955	1955	1955	0
85	20250218	174100	536299586	1955	1955	1955	1955	0
86	20250218	174000	536299586	1955	1955	1955	1955	0
87	20250218	173900	536299586	1955	1955	1955	1955	0
88	20250218	173800	536299586	1955	1955	1955	1955	0
89	20250218	173700	536299586	1955	1955	1955	1955	0
90	20250218	173600	536299586	1955	1955	1955	1955	0
91	20250218	173500	536299586	1955	1955	1955	1955	0
92	20250218	173400	536299586	1955	1955	1955	1955	3476
93	20250218	173300	536299586	1955	1955	1955	1955	0
94	20250218	173200	536299586	1955	1955	1955	1955	0
95	20250218	173100	536299586	1955	1955	1955	1955	0
96	20250218	173000	536299586	1955	1955	1955	1955	0
97	20250218	172900	536299586	1955	1955	1955	1955	0
98	20250218	172800	536299586	1955	1955	1955	1955	0
99	20250218	172700	536299586	1955	1955	1955	1955	0
100	20250218	172600	536299586	1955	1955	1955	1955	0
101	20250218	172500	536299586	1955	1955	1955	1955	0
102	20250218	172400	536299586	1955	1955	1955	1955	0
103	20250218	172300	536299586	1955	1955	1955	1955	0
104	20250218	172200	536299586	1955	1955	1955	1955	0
105	20250218	172100	536299586	1955	1955	1955	1955	0
106	20250218	172000	536299586	1955	1955	1955	1955	0
107	20250218	171900	536299586	1955	1955	1955	1955	0
108	20250218	171800	536299586	1955	1955	1955	1955	0
109	20250218	171700	536299586	1955	1955	1955	1955	0
110	20250218	171600	536299586	1955	1955	1955	1955	0
111	20250218	171500	536299586	1955	1955	1955	1955	0
112	20250218	171400	536299586	1955	1955	1955	1955	0
113	20250218	171300	536299586	1955	1955	1955	1955	0
114	20250218	171200	536299586	1955	1955	1955	1955	0
115	20250218	171100	536299586	1955	1955	1955	1955	0
116	20250218	171000	536299586	1955	1955	1955	1955	0
117	20250218	170900	536299586	1955	1955	1955	1955	0
118	20250218	170800	536299586	1955	1955	1955	1955	0
119	20250218	170700	536299586	1955	1955	1955	1955	0
120	20250218	170600	536299586	1955	1955	1955	1955	0
121	20250218	170500	536299586	1955	1955	1955	1955	0
122	20250218	170400	536299586	1955	1955	1955	1955	3476
123	20250218	170300	536299586	1955	1955	1955	1955	0
124	20250218	170200	536299586	1955	1955	1955	1955	0
125	20250218	170100	536299586	1955	1955	1955	1955	0
126	20250218	170000	536299586	1955	1955	1955	1955	0
127	20250218	165900	536299586	1955	1955	1955	1955	0
128	20250218	165800	536299586	1955	1955	1955	1955	0
129	20250218	165700	536299586	1955	1955	1955	1955	0
130	20250218	165600	536299586	1955	1955	1955	1955	0
131	20250218	165500	536299586	1955	1955	1955	1955	0
132	20250218	165400	536299586	1955	1955	1955	1955	0
133	20250218	165300	536299586	1955	1955	1955	1955	0
134	20250218	165200	536299586	1955	1955	1955	1955	0
135	20250218	165100	536299586	1955	1955	1955	1955	0
136	20250218	165000	536299586	1955	1955	1955	1955	0
137	20250218	164900	536299586	1955	1955	1955	1955	0
138	20250218	164800	536299586	1955	1955	1955	1955	0
139	20250218	164700	536299586	1955	1955	1955	1955	0
140	20250218	164600	536299586	1955	1955	1955	1955	0
141	20250218	164500	536299586	1955	1955	1955	1955	0
142	20250218	164400	536299586	1955	1955	1955	1955	0
143	20250218	164300	536299586	1955	1955	1955	1955	0
144	20250218	164200	536299586	1955	1955	1955	1955	0
145	20250218	164100	536299586	1955	1955	1955	1955	0
146	20250218	164000	536299586	1955	1955	1955	1955	0
147	20250218	163900	536299586	1955	1955	1955	1955	0
148	20250218	163800	536299586	1955	1955	1955	1955	0
149	20250218	163700	536299586	1955	1955	1955	1955	0
150	20250218	163600	536299586	1955	1955	1955	1955	0
151	20250218	163500	536299586	1955	1955	1955	1955	0
152	20250218	163400	536299586	1955	1955	1955	1955	3476
153	20250218	163300	536299586	1955	1955	1955	1955	0
154	20250218	163200	536299586	1955	1955	1955	1955	0
155	20250218	163100	536299586	1955	1955	1955	1955	0
156	20250218	163000	536299586	1955	1955	1955	1955	0
157	20250218	162900	536299586	1955	1955	1955	1955	0
158	20250218	162800	536299586	1955	1955	1955	1955	0
159	20250218	162700	536299586	1955	1955	1955	1955	0
160	20250218	162600	536299586	1955	1955	1955	1955	0
161	20250218	162500	536299586	1955	1955	1955	1955	0
162	20250218	162400	536299586	1955	1955	1955	1955	0
163	20250218	162300	536299586	1955	1955	1955	1955	0
164	20250218	162200	536299586	1955	1955	1955	1955	0
165	20250218	162100	536299586	1955	1955	1955	1955	0
166	20250218	162000	536299586	1955	1955	1955	1955	0
167	20250218	161900	536299586	1955	1955	1955	1955	0
168	20250218	161800	536299586	1955	1955	1955	1955	0
169	20250218	161700	536299586	1955	1955	1955	1955	0
170	20250218	161600	536299586	1955	1955	1955	1955	0
171	20250218	161500	536299586	1955	1955	1955	1955	0
172	20250218	161400	536299586	1955	1955	1955	1955	0
173	20250218	161300	536299586	1955	1955	1955	1955	0
174	20250218	161200	536299586	1955	1955	1955	1955	0
175	20250218	161100	536299586	1955	1955	1955	1955	0
176	20250218	161000	536299586	1955	1955	1955	1955	0
177	20250218	160900	536299586	1955	1955	1955	1955	0
178	20250218	160800	536299586	1955	1955	1955	1955	0
179	20250218	160700	536299586	1955	1955	1955	1955	0
180	20250218	160600	536299586	1955	1955	1955	1955	0
181	20250218	160500	536299586	1955	1955	1955	1955	0
182	20250218	160400	536299586	1955	1955	1955	1955	3476
183	20250218	160300	536299586	1955	1955	1955	1955	0
184	20250218	160200	536299586	1955	1955	1955	1955	0
185	20250218	160100	536299586	1955	1955	1955	1955	0
186	20250218	160000	536299586	1955	1955	1955	1955	0
187	20250218	155900	536299586	1955	1955	1955	1955	0
188	20250218	155800	536299586	1955	1955	1955	1955	0
189	20250218	155700	536299586	1955	1955	1955	1955	0
190	20250218	155600	536299586	1955	1955	1955	1955	0
191	20250218	155500	536299586	1955	1955	1955	1955	0
192	20250218	155400	536299586	1955	1955	1955	1955	0
193	20250218	155300	536299586	1955	1955	1955	1955	0
194	20250218	155200	536299586	1955	1955	1955	1955	0
195	20250218	155100	536299586	1955	1955	1955	1955	0
196	20250218	155000	536299586	1955	1955	1955	1955	0
197	20250218	154900	536299586	1955	1955	1955	1955	0
198	20250218	154800	536299586	1955	1955	1955	1955	0
199	20250218	154700	536299586	1955	1955	1955	1955	0
200	20250218	154600	536299586	1955	1955	1955	1955	0
201	20250218	154500	536299586	1955	1955	1955	1955	0
202	20250218	154400	536299586	1955	1955	1955	1955	0
203	20250218	154300	536299586	1955	1955	1955	1955	0
204	20250218	154200	536299586	1955	1955	1955	1955	0
205	20250218	154100	536299586	1955	1955	1955	1955	0
206	20250218	154000	536299586	1955	1955	1955	1955	0
207	20250218	153900	536299586	1955	1955	1955	1955	0
208	20250218	153800	536299586	1955	1955	1955	1955	0
209	20250218	153700	536299586	1955	1955	1955	1955	0
210	20250218	153600	536299586	1955	1955	1955	1955	0
211	20250218	153500	536299586	1955	1955	1955	1955	0
212	20250218	153400	536299586	1955	1955	1955	1955	3476
213	20250218	153300	536299586	1955	1955	1955	1955	0
214	20250218	153200	536299586	1955	1955	1955	1955	0
215	20250218	153100	536299586	1955	1955	1955	1955	0
216	20250218	153000	536299586	1955	1955	1955	1955	3476
217	20250218	152900	529504006	1955	1955	1955	1955	0
218	20250218	152800	529504006	1955	1955	1955	1955	0
219	20250218	152700	529504006	1955	1955	1955	1955	0
220	20250218	152600	529504006	1955	1955	1955	1955	0
221	20250218	152500	529504006	1955	1955	1955	1955	0
222	20250218	152400	529504006	1955	1955	1955	1955	0
223	20250218	152300	529504006	1955	1955	1955	1955	0
224	20250218	152200	529504006	1955	1955	1955	1955	0
225	20250218	152100	529504006	1955	1955	1955	1955	0
226	20250218	152000	529504006	1955	1955	1955	1955	0
227	20250218	151900	529504006	1955	1954	1955	1954	5273
228	20250218	151800	519195414	1954	1955	1955	1954	305
229	20250218	151700	518599239	1955	1952	1955	1952	280
230	20250218	151600	518052415	1954	1954	1954	1954	0
231	20250218	151500	518052415	1954	1953	1954	1953	766
232	20250218	151400	516556208	1954	1954	1954	1954	91
233	20250218	151300	516378394	1956	1956	1956	1956	100
234	20250218	151200	516182794	1956	1956	1956	1956	0
235	20250218	151100	516182794	1956	1956	1956	1956	2
236	20250218	151000	516178882	1954	1956	1956	1954	109
237	20250218	150900	515965790	1958	1960	1960	1958	4
238	20250218	150800	515957954	1960	1960	1960	1960	551
239	20250218	150700	514877994	1956	1967	1969	1956	7980
240	20250218	150600	499238024	1969	1967	1969	1967	1720
241	20250218	150500	495853264	1967	1967	1967	1967	531
242	20250218	150400	494808787	1967	1967	1967	1967	1
243	20250218	150300	494806820	1967	1964	1967	1964	1210
244	20250218	150200	492430372	1964	1965	1965	1960	232
245	20250218	150100	491975326	1966	1967	1967	1966	3666
246	20250218	150000	484764305	1969	1969	1969	1967	1086
247	20250218	145900	482627670	1967	1969	1969	1967	220
248	20250218	145800	482194709	1967	1963	1968	1963	3061
249	20250218	145700	476179640	1963	1959	1963	1959	864
250	20250218	145600	474485071	1958	1958	1959	1958	80
251	20250218	145500	474328430	1958	1956	1958	1956	14
252	20250218	145400	474301041	1958	1956	1958	1956	679
253	20250218	145300	472972306	1956	1953	1956	1953	1240
254	20250218	145200	470547281	1951	1954	1956	1951	426
255	20250218	145100	469714738	1954	1950	1954	1950	122
256	20250218	145000	469476834	1954	1950	1954	1950	2
257	20250218	144900	469472930	1954	1954	1954	1954	0
258	20250218	144800	469472930	1954	1954	1954	1954	50
259	20250218	144700	469375230	1954	1954	1954	1954	1
260	20250218	144600	469373276	1952	1952	1952	1952	209
261	20250218	144500	468965308	1952	1953	1956	1951	1553
262	20250218	144400	465934202	1956	1956	1956	1956	132
263	20250218	144300	465676010	1957	1956	1957	1956	619
264	20250218	144200	464464631	1957	1956	1957	1956	3
265	20250218	144100	464458762	1954	1957	1957	1954	1163
266	20250218	144000	462185094	1957	1957	1958	1957	517
267	20250218	143900	461173315	1958	1957	1958	1957	1107
268	20250218	143800	459005920	1957	1955	1957	1955	155
269	20250218	143700	458702893	1955	1955	1955	1955	1
270	20250218	143600	458700938	1955	1952	1955	1952	1059
271	20250218	143500	456633767	1952	1955	1955	1952	467
272	20250218	143400	455722176	1956	1955	1957	1955	27
273	20250218	143300	455669387	1957	1955	1957	1955	79
274	20250218	143200	455514940	1955	1957	1957	1955	1042
275	20250218	143100	453477828	1957	1957	1957	1957	1
276	20250218	143000	453475871	1958	1958	1958	1958	1
277	20250218	142900	453473913	1959	1958	1960	1958	164
278	20250218	142800	453152785	1958	1957	1958	1957	164
279	20250218	142700	452831820	1956	1952	1956	1952	412
280	20250218	142600	452027179	1952	1952	1952	1952	7
281	20250218	142500	452013515	1952	1952	1953	1952	502
282	20250218	142400	451033610	1952	1953	1953	1952	13
283	20250218	142300	451008231	1953	1953	1953	1953	0
284	20250218	142200	451008231	1953	1952	1953	1952	40
285	20250218	142100	450930150	1952	1950	1952	1950	503
286	20250218	142000	449949296	1950	1950	1950	1950	1
287	20250218	141900	449947346	1953	1949	1953	1946	4359
288	20250218	141800	441462896	1951	1951	1951	1951	0
289	20250218	141700	441462896	1951	1951	1951	1951	0
290	20250218	141600	441462896	1951	1952	1953	1951	934
291	20250218	141500	439640459	1956	1956	1956	1956	1
292	20250218	141400	439638503	1956	1956	1956	1956	1
293	20250218	141300	439636547	1956	1952	1956	1952	644
294	20250218	141200	438378897	1952	1950	1952	1950	707
295	20250218	141100	436999508	1952	1947	1952	1947	213
296	20250218	141000	436584738	1950	1946	1950	1946	1558
297	20250218	140900	433551278	1946	1946	1946	1946	1
298	20250218	140800	433549332	1946	1946	1946	1946	2
299	20250218	140700	433545440	1946	1946	1946	1946	0
300	20250218	140600	433545440	1946	1944	1946	1944	1884
301	20250218	140500	429882942	1944	1940	1944	1940	806
302	20250218	140400	428317227	1940	1940	1940	1940	0
303	20250218	140300	428317227	1940	1940	1940	1940	0
304	20250218	140200	428317227	1940	1940	1940	1940	660
305	20250218	140100	427036827	1941	1941	1941	1941	0
306	20250218	140000	427036827	1941	1941	1941	1941	0
307	20250218	135900	427036827	1941	1941	1941	1941	1
308	20250218	135800	427034886	1939	1939	1939	1939	493
309	20250218	135700	426078959	1941	1941	1941	1941	0
310	20250218	135600	426078959	1941	1941	1941	1941	60
311	20250218	135500	425962499	1941	1941	1941	1941	60
312	20250218	135400	425846039	1940	1940	1940	1940	1501
313	20250218	135300	422934099	1942	1942	1942	1942	0
314	20250218	135200	422934099	1942	1942	1942	1942	0
315	20250218	135100	422934099	1942	1942	1942	1942	0
316	20250218	135000	422934099	1942	1942	1942	1942	1
317	20250218	134900	422932157	1940	1940	1940	1940	0
318	20250218	134800	422932157	1940	1940	1940	1940	0
319	20250218	134700	422932157	1940	1940	1940	1940	0
320	20250218	134600	422932157	1940	1940	1940	1940	0
321	20250218	134500	422932157	1940	1941	1941	1940	1318
322	20250218	134400	420373930	1943	1943	1943	1943	0
323	20250218	134300	420373930	1943	1943	1943	1943	70
324	20250218	134200	420237920	1944	1944	1944	1944	0
325	20250218	134100	420237920	1944	1944	1944	1944	1
326	20250218	134000	420235976	1942	1942	1942	1942	0
327	20250218	133900	420235976	1942	1942	1942	1942	0
328	20250218	133800	420235976	1942	1942	1942	1942	200
329	20250218	133700	419847576	1941	1941	1941	1941	0
330	20250218	133600	419847576	1941	1941	1941	1941	0
331	20250218	133500	419847576	1941	1941	1941	1941	0
332	20250218	133400	419847576	1941	1941	1941	1941	0
333	20250218	133300	419847576	1941	1943	1943	1941	248
334	20250218	133200	419366166	1945	1945	1945	1945	2
335	20250218	133100	419362276	1948	1948	1948	1948	0
336	20250218	133000	419362276	1948	1948	1948	1948	0
337	20250218	132900	419362276	1948	1948	1948	1948	150
338	20250218	132800	419070076	1948	1949	1949	1948	151
339	20250218	132700	418775927	1944	1945	1945	1944	2673
340	20250218	132600	413577335	1949	1950	1950	1949	2
341	20250218	132500	413573436	1951	1951	1951	1951	1
342	20250218	132400	413571485	1950	1950	1950	1950	1
343	20250218	132300	413569535	1949	1947	1949	1947	697
344	20250218	132200	412212110	1952	1952	1952	1952	2
345	20250218	132100	412208206	1952	1952	1952	1952	1
346	20250218	132000	412206254	1952	1952	1952	1952	1
347	20250218	131900	412204302	1948	1952	1952	1948	2
348	20250218	131800	412200402	1952	1950	1952	1948	803
349	20250218	131700	410635048	1950	1944	1950	1944	604
350	20250218	131600	409460607	1947	1947	1947	1947	6
351	20250218	131500	409448925	1947	1947	1947	1947	0
352	20250218	131400	409448925	1947	1947	1947	1947	0
353	20250218	131300	409448925	1947	1935	1947	1935	563
354	20250218	131200	408359508	1935	1948	1948	1935	4205
355	20250218	131100	400210335	1954	1954	1954	1954	405
356	20250218	131000	399418965	1954	1954	1954	1954	0
357	20250218	130900	399418965	1954	1954	1954	1954	0
358	20250218	130800	399418965	1954	1958	1958	1954	996
359	20250218	130700	397469205	1959	1959	1959	1958	1738
360	20250218	130600	394065064	1959	1955	1966	1955	27093
361	20250218	130500	340913307	1955	1954	1955	1954	1402
362	20250218	130400	338173500	1953	1947	1953	1947	4206
363	20250218	130300	329971773	1946	1940	1946	1940	1523
364	20250218	130200	327014563	1940	1940	1940	1940	0
365	20250218	130100	327014563	1940	1940	1940	1940	0
366	20250218	130000	327014563	1940	1940	1940	1940	0
367	20250218	125900	327014563	1940	1940	1940	1940	0
368	20250218	125800	327014563	1940	1940	1940	1940	0
369	20250218	125700	327014563	1940	1940	1940	1940	0
370	20250218	125600	327014563	1940	1940	1940	1940	0
371	20250218	125500	327014563	1940	1940	1940	1940	0
372	20250218	125400	327014563	1940	1940	1940	1940	0
373	20250218	125300	327014563	1940	1938	1940	1938	616
374	20250218	125200	325819525	1940	1940	1940	1940	0
375	20250218	125100	325819525	1940	1940	1940	1940	0
376	20250218	125000	325819525	1940	1940	1940	1940	1
377	20250218	124900	325817585	1940	1940	1940	1940	11
378	20250218	124800	325796245	1938	1936	1938	1935	1006
379	20250218	124700	323848117	1939	1939	1939	1939	800
380	20250218	124600	322296917	1936	1943	1943	1936	3683
381	20250218	124500	315152844	1946	1946	1946	1946	0
382	20250218	124400	315152844	1946	1946	1946	1946	0
383	20250218	124300	315152844	1946	1946	1946	1946	5
384	20250218	124200	315143114	1949	1949	1949	1949	1
385	20250218	124100	315141165	1942	1948	1948	1942	753
386	20250218	124000	313676715	1949	1949	1949	1949	0
387	20250218	123900	313676715	1949	1949	1949	1949	0
388	20250218	123800	313676715	1949	1949	1954	1948	1653
389	20250218	123700	310452925	1952	1952	1952	1952	0
390	20250218	123600	310452925	1952	1951	1953	1950	352
391	20250218	123500	309766517	1951	1951	1951	1951	1717
392	20250218	123400	306416650	1953	1953	1953	1953	1
393	20250218	123300	306414697	1952	1952	1952	1952	377
394	20250218	123200	305678793	1952	1952	1952	1952	0
395	20250218	123100	305678793	1952	1951	1952	1951	1167
396	20250218	123000	303401974	1951	1951	1951	1951	0
397	20250218	122900	303401974	1951	1951	1951	1951	0
398	20250218	122800	303401974	1951	1951	1951	1951	7
399	20250218	122700	303388317	1950	1950	1950	1950	666
400	20250218	122600	302089617	1949	1949	1949	1949	0
401	20250218	122500	302089617	1949	1949	1949	1949	13
402	20250218	122400	302064280	1949	1949	1949	1949	0
403	20250218	122300	302064280	1949	1949	1949	1949	0
404	20250218	122200	302064280	1949	1949	1949	1949	0
405	20250218	122100	302064280	1949	1949	1949	1949	1
406	20250218	122000	302062331	1948	1948	1948	1948	0
407	20250218	121900	302062331	1948	1948	1948	1948	0
408	20250218	121800	302062331	1948	1948	1948	1948	0
409	20250218	121700	302062331	1948	1948	1948	1948	0
410	20250218	121600	302062331	1948	1948	1948	1948	0
411	20250218	121500	302062331	1948	1948	1948	1948	0
412	20250218	121400	302062331	1948	1948	1948	1948	0
413	20250218	121300	302062331	1948	1946	1948	1946	805
414	20250218	121200	300494708	1946	1946	1946	1942	669
415	20250218	121100	299192994	1946	1946	1946	1946	0
416	20250218	121000	299192994	1946	1946	1946	1946	0
417	20250218	120900	299192994	1946	1947	1947	1946	650
418	20250218	120800	297928002	1948	1953	1953	1948	3494
419	20250218	120700	291118599	1949	1951	1951	1949	300
420	20250218	120600	290533405	1951	1951	1951	1951	10
421	20250218	120500	290513895	1951	1951	1951	1951	200
422	20250218	120400	290123695	1951	1951	1951	1951	0
423	20250218	120300	290123695	1951	1954	1954	1949	1983
424	20250218	120200	286256260	1954	1950	1954	1950	6081
425	20250218	120100	274398114	1949	1949	1949	1949	664
426	20250218	120000	273103978	1949	1947	1950	1947	3346
427	20250218	115900	266583007	1947	1947	1947	1947	0
428	20250218	115800	266583007	1947	1945	1947	1945	355
429	20250218	115700	265892191	1945	1944	1945	1944	1207
430	20250218	115600	263544976	1941	1941	1941	1941	0
431	20250218	115500	263544976	1941	1941	1941	1941	0
432	20250218	115400	263544976	1941	1941	1941	1941	600
433	20250218	115300	262380376	1941	1941	1941	1941	77
434	20250218	115200	262230919	1941	1941	1941	1941	120
435	20250218	115100	261997999	1943	1943	1943	1943	908
436	20250218	115000	260233755	1943	1943	1943	1943	0
437	20250218	114900	260233755	1943	1940	1943	1940	192
438	20250218	114800	259860969	1940	1935	1940	1935	16954
439	20250218	114700	226970762	1933	1933	1933	1933	945
440	20250218	114600	225144077	1934	1934	1934	1934	0
441	20250218	114500	225144077	1934	1934	1934	1934	7
442	20250218	114400	225130539	1937	1937	1937	1937	0
443	20250218	114300	225130539	1937	1937	1937	1937	0
444	20250218	114200	225130539	1937	1940	1940	1937	119
445	20250218	114100	224900033	1940	1940	1940	1940	1
446	20250218	114000	224898093	1940	1937	1940	1937	10
447	20250218	113900	224878715	1937	1938	1938	1937	2
448	20250218	113800	224874840	1936	1936	1936	1936	92
449	20250218	113700	224696728	1936	1933	1936	1933	10
450	20250218	113600	224677395	1930	1936	1936	1930	1551
451	20250218	113500	221682325	1935	1935	1935	1935	0
452	20250218	113400	221682325	1935	1935	1935	1935	19
453	20250218	113300	221645560	1932	1940	1940	1932	1764
454	20250218	113200	218228954	1944	1939	1944	1939	2632
455	20250218	113100	213117198	1938	1936	1938	1936	697
456	20250218	113000	211766560	1932	1932	1932	1932	0
457	20250218	112900	211766560	1932	1932	1932	1932	0
458	20250218	112800	211766560	1932	1932	1932	1932	0
459	20250218	112700	211766560	1932	1935	1935	1932	51
460	20250218	112600	211668014	1935	1935	1935	1935	0
461	20250218	112500	211668014	1935	1935	1935	1935	0
462	20250218	112400	211668014	1935	1935	1935	1935	10
463	20250218	112300	211648664	1932	1933	1933	1932	550
464	20250218	112200	210586047	1937	1937	1937	1937	0
465	20250218	112100	210586047	1937	1937	1937	1937	1
466	20250218	112000	210584110	1933	1933	1933	1933	35
467	20250218	111900	210516455	1935	1936	1936	1935	651
468	20250218	111800	209256719	1937	1937	1937	1937	278
469	20250218	111700	208718233	1938	1942	1942	1938	1396
470	20250218	111600	206011325	1942	1940	1942	1940	521
471	20250218	111500	205000307	1939	1939	1939	1939	97
472	20250218	111400	204812224	1939	1939	1939	1938	510
473	20250218	111300	203823839	1938	1939	1939	1938	103
474	20250218	111200	203624224	1938	1938	1938	1938	48
475	20250218	111100	203531200	1938	1938	1938	1938	1
476	20250218	111000	203529262	1938	1937	1938	1937	1340
477	20250218	110900	200933510	1938	1938	1938	1938	1
478	20250218	110800	200931572	1937	1939	1939	1937	216
479	20250218	110700	200513173	1940	1940	1940	1940	0
480	20250218	110600	200513173	1940	1940	1940	1940	0
481	20250218	110500	200513173	1940	1940	1940	1940	0
482	20250218	110400	200513173	1940	1940	1940	1940	1
483	20250218	110300	200511233	1940	1940	1940	1940	4
484	20250218	110200	200503473	1940	1939	1940	1939	2303
485	20250218	110100	196035887	1939	1932	1939	1932	1769
486	20250218	110000	192610753	1932	1932	1932	1932	40
487	20250218	105900	192533473	1933	1932	1933	1932	643
488	20250218	105800	191291196	1933	1937	1937	1933	988
489	20250218	105700	189381382	1937	1934	1937	1934	994
490	20250218	105600	187458257	1933	1932	1933	1932	1516
491	20250218	105500	184528329	1933	1933	1933	1933	101
492	20250218	105400	184333096	1933	1930	1933	1930	1385
493	20250218	105300	181660040	1930	1926	1930	1926	51
494	20250218	105200	181561810	1926	1922	1926	1922	501
495	20250218	105100	180596888	1922	1922	1922	1922	1
496	20250218	105000	180594966	1926	1922	1926	1922	161
497	20250218	104900	180284884	1922	1922	1922	1922	1
498	20250218	104800	180282962	1926	1922	1926	1922	3
499	20250218	104700	180277189	1925	1926	1926	1925	786
500	20250218	104600	178763903	1930	1930	1930	1930	1
501	20250218	104500	178761973	1930	1930	1930	1930	2
502	20250218	104400	178758113	1930	1930	1930	1930	1
503	20250218	104300	178756183	1930	1930	1930	1930	2
504	20250218	104200	178752323	1930	1929	1930	1929	2
505	20250218	104100	178748464	1930	1930	1930	1930	0
506	20250218	104000	178748464	1930	1928	1930	1928	2
507	20250218	103900	178744606	1928	1925	1928	1925	550
508	20250218	103800	177685853	1924	1924	1924	1924	110
509	20250218	103700	177474213	1921	1921	1921	1921	1
510	20250218	103600	177472292	1921	1925	1925	1921	6
511	20250218	103500	177460746	1925	1923	1925	1923	12
512	20250218	103400	177437668	1921	1921	1921	1921	113
513	20250218	103300	177220595	1921	1932	1932	1921	1973
514	20250218	103200	173422907	1932	1930	1932	1929	844
515	20250218	103100	171794337	1933	1932	1933	1932	66
516	20250218	103000	171666824	1932	1931	1932	1931	27
517	20250218	102900	171614662	1930	1929	1930	1929	1095
518	20250218	102800	169501397	1929	1925	1929	1925	332
519	20250218	102700	168862293	1929	1923	1929	1923	4766
520	20250218	102600	159682062	1923	1921	1923	1920	1535
521	20250218	102500	156732849	1921	1921	1921	1921	1
522	20250218	102400	156730928	1921	1918	1921	1918	765
523	20250218	102300	155263655	1918	1918	1918	1918	235
524	20250218	102200	154812925	1918	1917	1918	1917	646
525	20250218	102100	153574542	1915	1915	1915	1915	0
526	20250218	102000	153574542	1915	1915	1915	1915	21
527	20250218	101900	153534327	1917	1917	1917	1917	27
528	20250218	101800	153482568	1917	1917	1917	1917	0
529	20250218	101700	153482568	1917	1917	1917	1917	1
530	20250218	101600	153480651	1916	1916	1916	1916	0
531	20250218	101500	153480651	1916	1916	1916	1916	585
532	20250218	101400	152359791	1916	1916	1916	1916	60
533	20250218	101300	152244831	1914	1914	1914	1914	47
534	20250218	101200	152154873	1914	1914	1914	1914	1
535	20250218	101100	152152959	1914	1914	1914	1914	0
536	20250218	101000	152152959	1914	1914	1914	1914	0
537	20250218	100900	152152959	1914	1912	1914	1912	1545
538	20250218	100800	149198917	1911	1908	1911	1908	199
539	20250218	100700	148819033	1911	1908	1911	1908	899
540	20250218	100600	147103522	1909	1910	1910	1909	1174
541	20250218	100500	144862255	1912	1912	1912	1912	0
542	20250218	100400	144862255	1912	1912	1912	1912	150
543	20250218	100300	144575455	1912	1912	1912	1912	30
544	20250218	100200	144518095	1912	1912	1912	1912	33
545	20250218	100100	144454999	1912	1912	1912	1912	201
546	20250218	100000	144070687	1916	1916	1916	1916	0
547	20250218	095900	144070687	1916	1915	1917	1913	264
548	20250218	095800	143565646	1912	1910	1912	1910	1203
549	20250218	095700	141266816	1912	1922	1922	1903	9820
550	20250218	095600	122433364	1923	1923	1923	1923	1
551	20250218	095500	122431441	1923	1924	1924	1923	404
552	20250218	095400	121654449	1925	1925	1925	1925	1
553	20250218	095300	121652524	1924	1923	1924	1923	1196
554	20250218	095200	119352116	1923	1924	1924	1923	1105
555	20250218	095100	117226126	1924	1924	1924	1924	1
556	20250218	095000	117224202	1927	1929	1929	1927	3636
557	20250218	094900	110214523	1932	1932	1932	1932	0
558	20250218	094800	110214523	1932	1932	1932	1932	0
559	20250218	094700	110214523	1932	1932	1932	1932	3
560	20250218	094600	110208727	1932	1929	1932	1929	801
561	20250218	094500	108663583	1932	1932	1932	1932	62
562	20250218	094400	108543799	1933	1934	1934	1933	96
563	20250218	094300	108358225	1932	1932	1932	1932	500
564	20250218	094200	107392225	1934	1932	1934	1932	2
565	20250218	094100	107388359	1928	1932	1932	1926	2545
566	20250218	094000	102480895	1932	1932	1932	1932	84
567	20250218	093900	102318607	1939	1935	1939	1935	4701
568	20250218	093800	93208071	1938	1938	1938	1938	0
569	20250218	093700	93208071	1938	1935	1938	1935	2
570	20250218	093600	93204198	1938	1938	1938	1938	0
571	20250218	093500	93204198	1938	1935	1938	1935	53
572	20250218	093400	93101493	1934	1938	1938	1934	345
573	20250218	093300	92433983	1938	1935	1938	1935	350
574	20250218	093200	91756583	1936	1939	1939	1936	102
575	20250218	093100	91559108	1939	1938	1939	1938	558
576	20250218	093000	90477649	1938	1937	1938	1937	669
577	20250218	092900	89181236	1938	1929	1938	1924	1772
578	20250218	092800	85759829	1928	1924	1928	1924	2211
579	20250218	092700	81505179	1924	1924	1924	1924	612
580	20250218	092600	80327691	1928	1929	1929	1928	340
581	20250218	092500	79671833	1928	1929	1929	1928	3441
582	20250218	092400	73037475	1934	1928	1934	1928	2014
583	20250218	092300	69145637	1928	1934	1934	1928	542
584	20250218	092200	68100643	1935	1935	1935	1935	1134
585	20250218	092100	65906353	1937	1939	1939	1937	844
586	20250218	092000	64269877	1937	1932	1937	1932	2837
587	20250218	091900	58781497	1932	1934	1935	1932	2318
588	20250218	091800	54297723	1934	1930	1934	1930	2001
589	20250218	091700	50435789	1931	1931	1931	1931	285
590	20250218	091600	49885454	1931	1928	1934	1928	1631
591	20250218	091500	46735261	1928	1928	1928	1928	77
592	20250218	091400	46586805	1928	1934	1936	1928	1321
593	20250218	091300	44038717	1931	1936	1936	1931	963
594	20250218	091200	42174847	1936	1928	1936	1928	5103
595	20250218	091100	32309867	1933	1929	1933	1929	3850
596	20250218	091000	24880347	1929	1922	1929	1922	2586
597	20250218	090900	19902691	1922	1920	1922	1920	1386
598	20250218	090800	17241171	1920	1920	1920	1920	952
599	20250218	090700	15413331	1920	1921	1921	1920	299
600	20250218	090600	14839049	1922	1922	1922	1922	0
601	20250218	090500	14839049	1922	1916	1922	1916	748
602	20250218	090400	13402922	1916	1920	1921	1916	2008
603	20250218	090300	9552323	1920	1924	1924	1920	531
604	20250218	090200	8532763	1922	1922	1922	1922	1
605	20250218	090100	8530841	1916	1916	1916	1916	263
606	20250218	090000	8026933	1916	1912	1919	1912	4196