KissMeData/362990/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	213000	192237234	1979	1979	1979	1979	4973
3	20250227	212900	192237234	1979	1979	1979	1979	0
4	20250227	212800	192237234	1979	1979	1979	1979	0
5	20250227	212700	192237234	1979	1979	1979	1979	0
6	20250227	212600	192237234	1979	1979	1979	1979	0
7	20250227	212500	192237234	1979	1979	1979	1979	0
8	20250227	212400	192237234	1979	1979	1979	1979	0
9	20250227	212300	192237234	1979	1979	1979	1979	0
10	20250227	212200	192237234	1979	1979	1979	1979	0
11	20250227	212100	192237234	1979	1979	1979	1979	0
12	20250227	212000	192237234	1979	1979	1979	1979	0
13	20250227	211900	192237234	1979	1979	1979	1979	0
14	20250227	211800	192237234	1979	1979	1979	1979	0
15	20250227	211700	192237234	1979	1979	1979	1979	0
16	20250227	211600	192237234	1979	1979	1979	1979	0
17	20250227	211500	192237234	1979	1979	1979	1979	0
18	20250227	211400	192237234	1979	1979	1979	1979	0
19	20250227	211300	192237234	1979	1979	1979	1979	0
20	20250227	211200	192237234	1979	1979	1979	1979	0
21	20250227	211100	192237234	1979	1979	1979	1979	0
22	20250227	211000	192237234	1979	1979	1979	1979	0
23	20250227	210900	192237234	1979	1979	1979	1979	0
24	20250227	210800	192237234	1979	1979	1979	1979	0
25	20250227	210700	192237234	1979	1979	1979	1979	0
26	20250227	210600	192237234	1979	1979	1979	1979	0
27	20250227	210500	192237234	1979	1979	1979	1979	0
28	20250227	210400	192237234	1979	1979	1979	1979	0
29	20250227	210300	192237234	1979	1979	1979	1979	0
30	20250227	210200	192237234	1979	1979	1979	1979	0
31	20250227	210100	192237234	1979	1979	1979	1979	0
32	20250227	210000	192237234	1979	1979	1979	1979	4973
33	20250227	205900	192237234	1979	1979	1979	1979	0
34	20250227	205800	192237234	1979	1979	1979	1979	0
35	20250227	205700	192237234	1979	1979	1979	1979	0
36	20250227	205600	192237234	1979	1979	1979	1979	0
37	20250227	205500	192237234	1979	1979	1979	1979	0
38	20250227	205400	192237234	1979	1979	1979	1979	0
39	20250227	205300	192237234	1979	1979	1979	1979	0
40	20250227	205200	192237234	1979	1979	1979	1979	0
41	20250227	205100	192237234	1979	1979	1979	1979	0
42	20250227	205000	192237234	1979	1979	1979	1979	0
43	20250227	204900	192237234	1979	1979	1979	1979	0
44	20250227	204800	192237234	1979	1979	1979	1979	0
45	20250227	204700	192237234	1979	1979	1979	1979	0
46	20250227	204600	192237234	1979	1979	1979	1979	0
47	20250227	204500	192237234	1979	1979	1979	1979	0
48	20250227	204400	192237234	1979	1979	1979	1979	0
49	20250227	204300	192237234	1979	1979	1979	1979	0
50	20250227	204200	192237234	1979	1979	1979	1979	0
51	20250227	204100	192237234	1979	1979	1979	1979	0
52	20250227	204000	192237234	1979	1979	1979	1979	0
53	20250227	203900	192237234	1979	1979	1979	1979	0
54	20250227	203800	192237234	1979	1979	1979	1979	0
55	20250227	203700	192237234	1979	1979	1979	1979	0
56	20250227	203600	192237234	1979	1979	1979	1979	0
57	20250227	203500	192237234	1979	1979	1979	1979	0
58	20250227	203400	192237234	1979	1979	1979	1979	0
59	20250227	203300	192237234	1979	1979	1979	1979	0
60	20250227	203200	192237234	1979	1979	1979	1979	0
61	20250227	203100	192237234	1979	1979	1979	1979	0
62	20250227	203000	192237234	1979	1979	1979	1979	4973
63	20250227	202900	192237234	1979	1979	1979	1979	0
64	20250227	202800	192237234	1979	1979	1979	1979	0
65	20250227	202700	192237234	1979	1979	1979	1979	0
66	20250227	202600	192237234	1979	1979	1979	1979	0
67	20250227	202500	192237234	1979	1979	1979	1979	0
68	20250227	202400	192237234	1979	1979	1979	1979	0
69	20250227	202300	192237234	1979	1979	1979	1979	0
70	20250227	202200	192237234	1979	1979	1979	1979	0
71	20250227	202100	192237234	1979	1979	1979	1979	0
72	20250227	202000	192237234	1979	1979	1979	1979	0
73	20250227	201900	192237234	1979	1979	1979	1979	0
74	20250227	201800	192237234	1979	1979	1979	1979	0
75	20250227	201700	192237234	1979	1979	1979	1979	0
76	20250227	201600	192237234	1979	1979	1979	1979	0
77	20250227	201500	192237234	1979	1979	1979	1979	0
78	20250227	201400	192237234	1979	1979	1979	1979	0
79	20250227	201300	192237234	1979	1979	1979	1979	0
80	20250227	201200	192237234	1979	1979	1979	1979	0
81	20250227	201100	192237234	1979	1979	1979	1979	0
82	20250227	201000	192237234	1979	1979	1979	1979	0
83	20250227	200900	192237234	1979	1979	1979	1979	0
84	20250227	200800	192237234	1979	1979	1979	1979	0
85	20250227	200700	192237234	1979	1979	1979	1979	0
86	20250227	200600	192237234	1979	1979	1979	1979	0
87	20250227	200500	192237234	1979	1979	1979	1979	0
88	20250227	200400	192237234	1979	1979	1979	1979	0
89	20250227	200300	192237234	1979	1979	1979	1979	0
90	20250227	200200	192237234	1979	1979	1979	1979	0
91	20250227	200100	192237234	1979	1979	1979	1979	0
92	20250227	200000	192237234	1979	1979	1979	1979	4973
93	20250227	195900	192237234	1979	1979	1979	1979	0
94	20250227	195800	192237234	1979	1979	1979	1979	0
95	20250227	195700	192237234	1979	1979	1979	1979	0
96	20250227	195600	192237234	1979	1979	1979	1979	0
97	20250227	195500	192237234	1979	1979	1979	1979	0
98	20250227	195400	192237234	1979	1979	1979	1979	0
99	20250227	195300	192237234	1979	1979	1979	1979	0
100	20250227	195200	192237234	1979	1979	1979	1979	0
101	20250227	195100	192237234	1979	1979	1979	1979	0
102	20250227	195000	192237234	1979	1979	1979	1979	0
103	20250227	194900	192237234	1979	1979	1979	1979	0
104	20250227	194800	192237234	1979	1979	1979	1979	0
105	20250227	194700	192237234	1979	1979	1979	1979	0
106	20250227	194600	192237234	1979	1979	1979	1979	0
107	20250227	194500	192237234	1979	1979	1979	1979	0
108	20250227	194400	192237234	1979	1979	1979	1979	0
109	20250227	194300	192237234	1979	1979	1979	1979	0
110	20250227	194200	192237234	1979	1979	1979	1979	0
111	20250227	194100	192237234	1979	1979	1979	1979	0
112	20250227	194000	192237234	1979	1979	1979	1979	0
113	20250227	193900	192237234	1979	1979	1979	1979	0
114	20250227	193800	192237234	1979	1979	1979	1979	0
115	20250227	193700	192237234	1979	1979	1979	1979	0
116	20250227	193600	192237234	1979	1979	1979	1979	0
117	20250227	193500	192237234	1979	1979	1979	1979	0
118	20250227	193400	192237234	1979	1979	1979	1979	0
119	20250227	193300	192237234	1979	1979	1979	1979	0
120	20250227	193200	192237234	1979	1979	1979	1979	0
121	20250227	193100	192237234	1979	1979	1979	1979	0
122	20250227	193000	192237234	1979	1979	1979	1979	4973
123	20250227	192900	192237234	1979	1979	1979	1979	0
124	20250227	192800	192237234	1979	1979	1979	1979	0
125	20250227	192700	192237234	1979	1979	1979	1979	0
126	20250227	192600	192237234	1979	1979	1979	1979	0
127	20250227	192500	192237234	1979	1979	1979	1979	0
128	20250227	192400	192237234	1979	1979	1979	1979	0
129	20250227	192300	192237234	1979	1979	1979	1979	0
130	20250227	192200	192237234	1979	1979	1979	1979	0
131	20250227	192100	192237234	1979	1979	1979	1979	0
132	20250227	192000	192237234	1979	1979	1979	1979	0
133	20250227	191900	192237234	1979	1979	1979	1979	0
134	20250227	191800	192237234	1979	1979	1979	1979	0
135	20250227	191700	192237234	1979	1979	1979	1979	0
136	20250227	191600	192237234	1979	1979	1979	1979	0
137	20250227	191500	192237234	1979	1979	1979	1979	0
138	20250227	191400	192237234	1979	1979	1979	1979	0
139	20250227	191300	192237234	1979	1979	1979	1979	0
140	20250227	191200	192237234	1979	1979	1979	1979	0
141	20250227	191100	192237234	1979	1979	1979	1979	0
142	20250227	191000	192237234	1979	1979	1979	1979	0
143	20250227	190900	192237234	1979	1979	1979	1979	0
144	20250227	190800	192237234	1979	1979	1979	1979	0
145	20250227	190700	192237234	1979	1979	1979	1979	0
146	20250227	190600	192237234	1979	1979	1979	1979	0
147	20250227	190500	192237234	1979	1979	1979	1979	0
148	20250227	190400	192237234	1979	1979	1979	1979	0
149	20250227	190300	192237234	1979	1979	1979	1979	0
150	20250227	190200	192237234	1979	1979	1979	1979	0
151	20250227	190100	192237234	1979	1979	1979	1979	0
152	20250227	190000	192237234	1979	1979	1979	1979	4973
153	20250227	185900	192237234	1979	1979	1979	1979	0
154	20250227	185800	192237234	1979	1979	1979	1979	0
155	20250227	185700	192237234	1979	1979	1979	1979	0
156	20250227	185600	192237234	1979	1979	1979	1979	0
157	20250227	185500	192237234	1979	1979	1979	1979	0
158	20250227	185400	192237234	1979	1979	1979	1979	0
159	20250227	185300	192237234	1979	1979	1979	1979	0
160	20250227	185200	192237234	1979	1979	1979	1979	0
161	20250227	185100	192237234	1979	1979	1979	1979	0
162	20250227	185000	192237234	1979	1979	1979	1979	0
163	20250227	184900	192237234	1979	1979	1979	1979	0
164	20250227	184800	192237234	1979	1979	1979	1979	0
165	20250227	184700	192237234	1979	1979	1979	1979	0
166	20250227	184600	192237234	1979	1979	1979	1979	0
167	20250227	184500	192237234	1979	1979	1979	1979	0
168	20250227	184400	192237234	1979	1979	1979	1979	0
169	20250227	184300	192237234	1979	1979	1979	1979	0
170	20250227	184200	192237234	1979	1979	1979	1979	0
171	20250227	184100	192237234	1979	1979	1979	1979	0
172	20250227	184000	192237234	1979	1979	1979	1979	0
173	20250227	183900	192237234	1979	1979	1979	1979	0
174	20250227	183800	192237234	1979	1979	1979	1979	0
175	20250227	183700	192237234	1979	1979	1979	1979	0
176	20250227	183600	192237234	1979	1979	1979	1979	0
177	20250227	183500	192237234	1979	1979	1979	1979	0
178	20250227	183400	192237234	1979	1979	1979	1979	0
179	20250227	183300	192237234	1979	1979	1979	1979	0
180	20250227	183200	192237234	1979	1979	1979	1979	0
181	20250227	183100	192237234	1979	1979	1979	1979	0
182	20250227	183000	192237234	1979	1979	1979	1979	4973
183	20250227	182900	192237234	1979	1979	1979	1979	0
184	20250227	182800	192237234	1979	1979	1979	1979	0
185	20250227	182700	192237234	1979	1979	1979	1979	0
186	20250227	182600	192237234	1979	1979	1979	1979	0
187	20250227	182500	192237234	1979	1979	1979	1979	0
188	20250227	182400	192237234	1979	1979	1979	1979	0
189	20250227	182300	192237234	1979	1979	1979	1979	0
190	20250227	182200	192237234	1979	1979	1979	1979	0
191	20250227	182100	192237234	1979	1979	1979	1979	0
192	20250227	182000	192237234	1979	1979	1979	1979	0
193	20250227	181900	192237234	1979	1979	1979	1979	0
194	20250227	181800	192237234	1979	1979	1979	1979	0
195	20250227	181700	192237234	1979	1979	1979	1979	0
196	20250227	181600	192237234	1979	1979	1979	1979	0
197	20250227	181500	192237234	1979	1979	1979	1979	0
198	20250227	181400	192237234	1979	1979	1979	1979	0
199	20250227	181300	192237234	1979	1979	1979	1979	0
200	20250227	181200	192237234	1979	1979	1979	1979	0
201	20250227	181100	192237234	1979	1979	1979	1979	0
202	20250227	181000	192237234	1979	1979	1979	1979	0
203	20250227	180900	192237234	1979	1979	1979	1979	0
204	20250227	180800	192237234	1979	1979	1979	1979	0
205	20250227	180700	192237234	1979	1979	1979	1979	0
206	20250227	180600	192237234	1979	1979	1979	1979	0
207	20250227	180500	192237234	1979	1979	1979	1979	0
208	20250227	180400	192237234	1979	1979	1979	1979	0
209	20250227	180300	192237234	1979	1979	1979	1979	0
210	20250227	180200	192237234	1979	1979	1979	1979	0
211	20250227	180100	192237234	1979	1979	1979	1979	0
212	20250227	180000	192237234	1979	1979	1979	1979	4973
213	20250227	175900	192237234	1979	1979	1979	1979	0
214	20250227	175800	192237234	1979	1979	1979	1979	0
215	20250227	175700	192237234	1979	1979	1979	1979	0
216	20250227	175600	192237234	1979	1979	1979	1979	0
217	20250227	175500	192237234	1979	1979	1979	1979	0
218	20250227	175400	192237234	1979	1979	1979	1979	0
219	20250227	175300	192237234	1979	1979	1979	1979	0
220	20250227	175200	192237234	1979	1979	1979	1979	0
221	20250227	175100	192237234	1979	1979	1979	1979	0
222	20250227	175000	192237234	1979	1979	1979	1979	0
223	20250227	174900	192237234	1979	1979	1979	1979	0
224	20250227	174800	192237234	1979	1979	1979	1979	0
225	20250227	174700	192237234	1979	1979	1979	1979	0
226	20250227	174600	192237234	1979	1979	1979	1979	0
227	20250227	174500	192237234	1979	1979	1979	1979	0
228	20250227	174400	192237234	1979	1979	1979	1979	0
229	20250227	174300	192237234	1979	1979	1979	1979	0
230	20250227	174200	192237234	1979	1979	1979	1979	0
231	20250227	174100	192237234	1979	1979	1979	1979	0
232	20250227	174000	192237234	1979	1979	1979	1979	0
233	20250227	173900	192237234	1979	1979	1979	1979	0
234	20250227	173800	192237234	1979	1979	1979	1979	0
235	20250227	173700	192237234	1979	1979	1979	1979	0
236	20250227	173600	192237234	1979	1979	1979	1979	0
237	20250227	173500	192237234	1979	1979	1979	1979	0
238	20250227	173400	192237234	1979	1979	1979	1979	0
239	20250227	173300	192237234	1979	1979	1979	1979	0
240	20250227	173200	192237234	1979	1979	1979	1979	0
241	20250227	173100	192237234	1979	1979	1979	1979	0
242	20250227	173000	192237234	1979	1979	1979	1979	4973
243	20250227	172900	192237234	1979	1979	1979	1979	0
244	20250227	172800	192237234	1979	1979	1979	1979	0
245	20250227	172700	192237234	1979	1979	1979	1979	0
246	20250227	172600	192237234	1979	1979	1979	1979	0
247	20250227	172500	192237234	1979	1979	1979	1979	0
248	20250227	172400	192237234	1979	1979	1979	1979	0
249	20250227	172300	192237234	1979	1979	1979	1979	0
250	20250227	172200	192237234	1979	1979	1979	1979	0
251	20250227	172100	192237234	1979	1979	1979	1979	0
252	20250227	172000	192237234	1979	1979	1979	1979	0
253	20250227	171900	192237234	1979	1979	1979	1979	0
254	20250227	171800	192237234	1979	1979	1979	1979	0
255	20250227	171700	192237234	1979	1979	1979	1979	0
256	20250227	171600	192237234	1979	1979	1979	1979	0
257	20250227	171500	192237234	1979	1979	1979	1979	0
258	20250227	171400	192237234	1979	1979	1979	1979	0
259	20250227	171300	192237234	1979	1979	1979	1979	0
260	20250227	171200	192237234	1979	1979	1979	1979	0
261	20250227	171100	192237234	1979	1979	1979	1979	0
262	20250227	171000	192237234	1979	1979	1979	1979	0
263	20250227	170900	192237234	1979	1979	1979	1979	0
264	20250227	170800	192237234	1979	1979	1979	1979	0
265	20250227	170700	192237234	1979	1979	1979	1979	0
266	20250227	170600	192237234	1979	1979	1979	1979	0
267	20250227	170500	192237234	1979	1979	1979	1979	0
268	20250227	170400	192237234	1979	1979	1979	1979	0
269	20250227	170300	192237234	1979	1979	1979	1979	0
270	20250227	170200	192237234	1979	1979	1979	1979	0
271	20250227	170100	192237234	1979	1979	1979	1979	0
272	20250227	170000	192237234	1979	1979	1979	1979	4973
273	20250227	165900	192237234	1979	1979	1979	1979	0
274	20250227	165800	192237234	1979	1979	1979	1979	0
275	20250227	165700	192237234	1979	1979	1979	1979	0
276	20250227	165600	192237234	1979	1979	1979	1979	0
277	20250227	165500	192237234	1979	1979	1979	1979	0
278	20250227	165400	192237234	1979	1979	1979	1979	0
279	20250227	165300	192237234	1979	1979	1979	1979	0
280	20250227	165200	192237234	1979	1979	1979	1979	0
281	20250227	165100	192237234	1979	1979	1979	1979	0
282	20250227	165000	192237234	1979	1979	1979	1979	0
283	20250227	164900	192237234	1979	1979	1979	1979	0
284	20250227	164800	192237234	1979	1979	1979	1979	0
285	20250227	164700	192237234	1979	1979	1979	1979	0
286	20250227	164600	192237234	1979	1979	1979	1979	0
287	20250227	164500	192237234	1979	1979	1979	1979	0
288	20250227	164400	192237234	1979	1979	1979	1979	0
289	20250227	164300	192237234	1979	1979	1979	1979	0
290	20250227	164200	192237234	1979	1979	1979	1979	0
291	20250227	164100	192237234	1979	1979	1979	1979	0
292	20250227	164000	192237234	1979	1979	1979	1979	0
293	20250227	163900	192237234	1979	1979	1979	1979	0
294	20250227	163800	192237234	1979	1979	1979	1979	0
295	20250227	163700	192237234	1979	1979	1979	1979	0
296	20250227	163600	192237234	1979	1979	1979	1979	0
297	20250227	163500	192237234	1979	1979	1979	1979	0
298	20250227	163400	192237234	1979	1979	1979	1979	0
299	20250227	163300	192237234	1979	1979	1979	1979	0
300	20250227	163200	192237234	1979	1979	1979	1979	0
301	20250227	163100	192237234	1979	1979	1979	1979	0
302	20250227	163000	192237234	1979	1979	1979	1979	4973
303	20250227	162900	192237234	1979	1979	1979	1979	0
304	20250227	162800	192237234	1979	1979	1979	1979	0
305	20250227	162700	192237234	1979	1979	1979	1979	0
306	20250227	162600	192237234	1979	1979	1979	1979	0
307	20250227	162500	192237234	1979	1979	1979	1979	0
308	20250227	162400	192237234	1979	1979	1979	1979	0
309	20250227	162300	192237234	1979	1979	1979	1979	0
310	20250227	162200	192237234	1979	1979	1979	1979	0
311	20250227	162100	192237234	1979	1979	1979	1979	0
312	20250227	162000	192237234	1979	1979	1979	1979	0
313	20250227	161900	192237234	1979	1979	1979	1979	0
314	20250227	161800	192237234	1979	1979	1979	1979	0
315	20250227	161700	192237234	1979	1979	1979	1979	0
316	20250227	161600	192237234	1979	1979	1979	1979	0
317	20250227	161500	192237234	1979	1979	1979	1979	0
318	20250227	161400	192237234	1979	1979	1979	1979	0
319	20250227	161300	192237234	1979	1979	1979	1979	0
320	20250227	161200	192237234	1979	1979	1979	1979	0
321	20250227	161100	192237234	1979	1979	1979	1979	0
322	20250227	161000	192237234	1979	1979	1979	1979	0
323	20250227	160900	192237234	1979	1979	1979	1979	0
324	20250227	160800	192237234	1979	1979	1979	1979	0
325	20250227	160700	192237234	1979	1979	1979	1979	0
326	20250227	160600	192237234	1979	1979	1979	1979	0
327	20250227	160500	192237234	1979	1979	1979	1979	0
328	20250227	160400	192237234	1979	1979	1979	1979	0
329	20250227	160300	192237234	1979	1979	1979	1979	0
330	20250227	160200	192237234	1979	1979	1979	1979	0
331	20250227	160100	192237234	1979	1979	1979	1979	0
332	20250227	160000	192237234	1979	1979	1979	1979	4973
333	20250227	155900	192237234	1979	1979	1979	1979	0
334	20250227	155800	192237234	1979	1979	1979	1979	0
335	20250227	155700	192237234	1979	1979	1979	1979	0
336	20250227	155600	192237234	1979	1979	1979	1979	0
337	20250227	155500	192237234	1979	1979	1979	1979	0
338	20250227	155400	192237234	1979	1979	1979	1979	0
339	20250227	155300	192237234	1979	1979	1979	1979	0
340	20250227	155200	192237234	1979	1979	1979	1979	0
341	20250227	155100	192237234	1979	1979	1979	1979	0
342	20250227	155000	192237234	1979	1979	1979	1979	0
343	20250227	154900	192237234	1979	1979	1979	1979	0
344	20250227	154800	192237234	1979	1979	1979	1979	0
345	20250227	154700	192237234	1979	1979	1979	1979	0
346	20250227	154600	192237234	1979	1979	1979	1979	0
347	20250227	154500	192237234	1979	1979	1979	1979	0
348	20250227	154400	192237234	1979	1979	1979	1979	0
349	20250227	154300	192237234	1979	1979	1979	1979	0
350	20250227	154200	192237234	1979	1979	1979	1979	0
351	20250227	154100	192237234	1979	1979	1979	1979	0
352	20250227	154000	192237234	1979	1979	1979	1979	0
353	20250227	153900	192237234	1979	1979	1979	1979	0
354	20250227	153800	192237234	1979	1979	1979	1979	0
355	20250227	153700	192237234	1979	1979	1979	1979	0
356	20250227	153600	192237234	1979	1979	1979	1979	0
357	20250227	153500	192237234	1979	1979	1979	1979	0
358	20250227	153400	192237234	1979	1979	1979	1979	0
359	20250227	153300	192237234	1979	1979	1979	1979	0
360	20250227	153200	192237234	1979	1979	1979	1979	0
361	20250227	153100	192237234	1979	1979	1979	1979	0
362	20250227	153000	192237234	1979	1979	1979	1979	9946
363	20250227	152900	182395667	1979	1979	1979	1979	0
364	20250227	152800	182395667	1979	1979	1979	1979	0
365	20250227	152700	182395667	1979	1979	1979	1979	0
366	20250227	152600	182395667	1979	1979	1979	1979	0
367	20250227	152500	182395667	1979	1979	1979	1979	0
368	20250227	152400	182395667	1979	1979	1979	1979	0
369	20250227	152300	182395667	1979	1979	1979	1979	0
370	20250227	152200	182395667	1979	1979	1979	1979	0
371	20250227	152100	182395667	1979	1979	1979	1979	0
372	20250227	152000	182395667	1979	1979	1979	1979	0
373	20250227	151900	182395667	1979	1979	1979	1979	120
374	20250227	151800	182158187	1979	1979	1979	1979	1510
375	20250227	151700	179169897	1979	1979	1979	1979	0
376	20250227	151600	179169897	1979	1979	1979	1979	16
377	20250227	151500	179138233	1979	1978	1979	1978	1209
378	20250227	151400	176746631	1978	1978	1978	1978	0
379	20250227	151300	176746631	1978	1978	1978	1978	1000
380	20250227	151200	174768631	1978	1978	1978	1978	1000
381	20250227	151100	172790631	1978	1976	1978	1976	1015
382	20250227	151000	170784977	1978	1947	1978	1947	150
383	20250227	150900	170491364	1947	1946	1947	1946	300
384	20250227	150800	169907466	1947	1936	1947	1936	14
385	20250227	150700	169880219	1936	1936	1936	1936	0
386	20250227	150600	169880219	1936	1936	1936	1936	139
387	20250227	150500	169611115	1936	1936	1936	1936	0
388	20250227	150400	169611115	1936	1936	1936	1936	8138
389	20250227	150300	153855947	1936	1936	1936	1936	0
390	20250227	150200	153855947	1936	1936	1936	1936	0
391	20250227	150100	153855947	1936	1936	1936	1936	300
392	20250227	150000	153275147	1948	1948	1948	1948	0
393	20250227	145900	153275147	1948	1948	1948	1948	0
394	20250227	145800	153275147	1948	1948	1948	1948	1000
395	20250227	145700	151327147	1948	1948	1948	1948	0
396	20250227	145600	151327147	1948	1948	1948	1948	0
397	20250227	145500	151327147	1948	1948	1948	1948	0
398	20250227	145400	151327147	1948	1948	1948	1948	2
399	20250227	145300	151323251	1949	1949	1949	1949	0
400	20250227	145200	151323251	1949	1949	1949	1949	0
401	20250227	145100	151323251	1949	1949	1949	1949	0
402	20250227	145000	151323251	1949	1949	1949	1949	0
403	20250227	144900	151323251	1949	1949	1949	1949	0
404	20250227	144800	151323251	1949	1949	1949	1949	0
405	20250227	144700	151323251	1949	1949	1949	1949	0
406	20250227	144600	151323251	1949	1949	1949	1949	0
407	20250227	144500	151323251	1949	1949	1949	1949	0
408	20250227	144400	151323251	1949	1949	1949	1949	0
409	20250227	144300	151323251	1949	1949	1949	1949	0
410	20250227	144200	151323251	1949	1949	1949	1949	0
411	20250227	144100	151323251	1949	1949	1949	1949	0
412	20250227	144000	151323251	1949	1949	1949	1949	0
413	20250227	143900	151323251	1949	1949	1949	1949	0
414	20250227	143800	151323251	1949	1949	1949	1949	0
415	20250227	143700	151323251	1949	1949	1949	1949	457
416	20250227	143600	150432558	1949	1949	1949	1949	0
417	20250227	143500	150432558	1949	1949	1949	1949	543
418	20250227	143400	149374251	1949	1949	1949	1949	0
419	20250227	143300	149374251	1949	1949	1949	1949	0
420	20250227	143200	149374251	1949	1949	1949	1949	0
421	20250227	143100	149374251	1949	1949	1949	1949	0
422	20250227	143000	149374251	1949	1949	1949	1949	0
423	20250227	142900	149374251	1949	1949	1949	1949	1
424	20250227	142800	149372302	1949	1949	1949	1949	0
425	20250227	142700	149372302	1949	1949	1949	1949	0
426	20250227	142600	149372302	1949	1949	1949	1949	0
427	20250227	142500	149372302	1949	1949	1949	1949	0
428	20250227	142400	149372302	1949	1949	1949	1949	0
429	20250227	142300	149372302	1949	1949	1949	1949	0
430	20250227	142200	149372302	1949	1949	1949	1949	0
431	20250227	142100	149372302	1949	1949	1949	1949	0
432	20250227	142000	149372302	1949	1949	1949	1949	0
433	20250227	141900	149372302	1949	1949	1949	1949	0
434	20250227	141800	149372302	1949	1949	1949	1949	0
435	20250227	141700	149372302	1949	1949	1949	1949	0
436	20250227	141600	149372302	1949	1949	1949	1949	0
437	20250227	141500	149372302	1949	1949	1949	1949	8
438	20250227	141400	149356710	1935	1935	1935	1935	0
439	20250227	141300	149356710	1935	1935	1935	1935	0
440	20250227	141200	149356710	1935	1935	1935	1935	0
441	20250227	141100	149356710	1935	1935	1935	1935	0
442	20250227	141000	149356710	1935	1935	1935	1935	0
443	20250227	140900	149356710	1935	1935	1935	1935	884
444	20250227	140800	147646170	1935	1935	1935	1935	0
445	20250227	140700	147646170	1935	1935	1935	1935	0
446	20250227	140600	147646170	1935	1935	1935	1935	0
447	20250227	140500	147646170	1935	1935	1935	1935	0
448	20250227	140400	147646170	1935	1935	1935	1935	0
449	20250227	140300	147646170	1935	1935	1935	1935	0
450	20250227	140200	147646170	1935	1935	1935	1935	0
451	20250227	140100	147646170	1935	1935	1935	1935	0
452	20250227	140000	147646170	1935	1935	1935	1935	0
453	20250227	135900	147646170	1935	1935	1935	1935	0
454	20250227	135800	147646170	1935	1935	1935	1935	0
455	20250227	135700	147646170	1935	1935	1935	1935	0
456	20250227	135600	147646170	1935	1935	1935	1935	0
457	20250227	135500	147646170	1935	1935	1935	1935	751
458	20250227	135400	146192985	1935	1935	1935	1935	0
459	20250227	135300	146192985	1935	1935	1935	1935	0
460	20250227	135200	146192985	1935	1935	1935	1935	0
461	20250227	135100	146192985	1935	1935	1935	1935	0
462	20250227	135000	146192985	1935	1935	1935	1935	0
463	20250227	134900	146192985	1935	1935	1935	1935	0
464	20250227	134800	146192985	1935	1935	1935	1935	0
465	20250227	134700	146192985	1935	1935	1935	1935	249
466	20250227	134600	145711170	1936	1936	1936	1936	0
467	20250227	134500	145711170	1936	1937	1937	1936	601
468	20250227	134400	144547049	1937	1938	1938	1937	1743
469	20250227	134300	141169615	1939	1950	1950	1939	4843
470	20250227	134200	131749070	1951	1951	1951	1951	0
471	20250227	134100	131749070	1951	1951	1951	1951	900
472	20250227	134000	129993170	1951	1951	1951	1951	0
473	20250227	133900	129993170	1951	1951	1951	1951	0
474	20250227	133800	129993170	1951	1951	1951	1951	0
475	20250227	133700	129993170	1951	1951	1951	1951	28
476	20250227	133600	129938542	1953	1953	1953	1953	0
477	20250227	133500	129938542	1953	1953	1953	1953	0
478	20250227	133400	129938542	1953	1953	1953	1953	885
479	20250227	133300	128210137	1953	1957	1957	1953	4699
480	20250227	133200	119016700	1958	1958	1958	1958	0
481	20250227	133100	119016700	1958	1958	1958	1958	0
482	20250227	133000	119016700	1958	1958	1958	1958	366
483	20250227	132900	118300072	1958	1958	1958	1958	0
484	20250227	132800	118300072	1958	1958	1958	1958	0
485	20250227	132700	118300072	1958	1958	1958	1958	0
486	20250227	132600	118300072	1958	1958	1958	1958	0
487	20250227	132500	118300072	1958	1958	1958	1958	0
488	20250227	132400	118300072	1958	1958	1958	1958	0
489	20250227	132300	118300072	1958	1958	1958	1958	0
490	20250227	132200	118300072	1958	1958	1958	1958	0
491	20250227	132100	118300072	1958	1958	1958	1958	0
492	20250227	132000	118300072	1958	1958	1958	1958	0
493	20250227	131900	118300072	1958	1958	1958	1958	0
494	20250227	131800	118300072	1958	1958	1958	1958	0
495	20250227	131700	118300072	1958	1958	1958	1958	0
496	20250227	131600	118300072	1958	1958	1958	1958	0
497	20250227	131500	118300072	1958	1958	1958	1958	0
498	20250227	131400	118300072	1958	1958	1958	1958	0
499	20250227	131300	118300072	1958	1958	1958	1958	1
500	20250227	131200	118298114	1958	1958	1958	1958	0
501	20250227	131100	118298114	1958	1958	1958	1958	0
502	20250227	131000	118298114	1958	1958	1958	1958	0
503	20250227	130900	118298114	1958	1958	1958	1958	0
504	20250227	130800	118298114	1958	1958	1958	1958	0
505	20250227	130700	118298114	1958	1958	1958	1958	0
506	20250227	130600	118298114	1958	1958	1958	1958	0
507	20250227	130500	118298114	1958	1958	1958	1958	0
508	20250227	130400	118298114	1958	1958	1958	1958	0
509	20250227	130300	118298114	1958	1958	1958	1958	0
510	20250227	130200	118298114	1958	1958	1958	1958	0
511	20250227	130100	118298114	1958	1958	1958	1958	0
512	20250227	130000	118298114	1958	1958	1958	1958	0
513	20250227	125900	118298114	1958	1958	1958	1958	8
514	20250227	125800	118282450	1958	1958	1958	1958	0
515	20250227	125700	118282450	1958	1958	1958	1958	0
516	20250227	125600	118282450	1958	1958	1958	1958	0
517	20250227	125500	118282450	1958	1958	1958	1958	59
518	20250227	125400	118166928	1970	1970	1970	1970	0
519	20250227	125300	118166928	1970	1970	1970	1970	3
520	20250227	125200	118161018	1957	1957	1957	1957	0
521	20250227	125100	118161018	1957	1959	1959	1957	500
522	20250227	125000	117182481	1959	1959	1959	1959	34
523	20250227	124900	117115875	1960	1960	1960	1960	185
524	20250227	124800	116753275	1970	1969	1970	1969	182
525	20250227	124700	116394756	1972	1972	1972	1972	0
526	20250227	124600	116394756	1972	1972	1972	1972	1
527	20250227	124500	116392784	1978	1978	1978	1978	0
528	20250227	124400	116392784	1978	1962	1978	1962	2
529	20250227	124300	116388844	1959	1959	1959	1959	0
530	20250227	124200	116388844	1959	1959	1959	1959	0
531	20250227	124100	116388844	1959	1959	1959	1959	0
532	20250227	124000	116388844	1959	1959	1959	1959	0
533	20250227	123900	116388844	1959	1959	1959	1959	0
534	20250227	123800	116388844	1959	1959	1959	1959	0
535	20250227	123700	116388844	1959	1959	1959	1959	0
536	20250227	123600	116388844	1959	1959	1959	1959	0
537	20250227	123500	116388844	1959	1959	1959	1959	0
538	20250227	123400	116388844	1959	1959	1959	1959	0
539	20250227	123300	116388844	1959	1959	1959	1959	0
540	20250227	123200	116388844	1959	1959	1959	1959	0
541	20250227	123100	116388844	1959	1959	1959	1959	0
542	20250227	123000	116388844	1959	1959	1959	1959	0
543	20250227	122900	116388844	1959	1959	1959	1959	0
544	20250227	122800	116388844	1959	1959	1959	1959	0
545	20250227	122700	116388844	1959	1959	1959	1959	0
546	20250227	122600	116388844	1959	1959	1959	1959	0
547	20250227	122500	116388844	1959	1959	1959	1959	0
548	20250227	122400	116388844	1959	1959	1959	1959	0
549	20250227	122300	116388844	1959	1961	1961	1957	1702
550	20250227	122200	113056877	1963	1963	1963	1963	0
551	20250227	122100	113056877	1963	1963	1963	1963	0
552	20250227	122000	113056877	1963	1963	1963	1963	0
553	20250227	121900	113056877	1963	1963	1963	1963	0
554	20250227	121800	113056877	1963	1963	1963	1963	0
555	20250227	121700	113056877	1963	1963	1963	1963	5
556	20250227	121600	113047062	1963	1963	1963	1963	0
557	20250227	121500	113047062	1963	1963	1963	1963	7
558	20250227	121400	113033321	1963	1966	1966	1963	1479
559	20250227	121300	110129896	1984	1984	1984	1984	0
560	20250227	121200	110129896	1984	1984	1984	1984	0
561	20250227	121100	110129896	1984	1984	1984	1984	0
562	20250227	121000	110129896	1984	1984	1984	1984	0
563	20250227	120900	110129896	1984	1984	1984	1984	0
564	20250227	120800	110129896	1984	1984	1984	1984	50
565	20250227	120700	110030696	1965	1965	1965	1965	0
566	20250227	120600	110030696	1965	1965	1965	1965	0
567	20250227	120500	110030696	1965	1965	1965	1965	0
568	20250227	120400	110030696	1965	1965	1965	1965	0
569	20250227	120300	110030696	1965	1965	1965	1965	0
570	20250227	120200	110030696	1965	1965	1965	1965	145
571	20250227	120100	109745771	1964	1964	1964	1964	0
572	20250227	120000	109745771	1964	1964	1964	1964	89
573	20250227	115900	109570975	1964	1964	1964	1964	9
574	20250227	115800	109553299	1964	1964	1964	1964	0
575	20250227	115700	109553299	1964	1965	1965	1964	1246
576	20250227	115600	107106138	1963	1986	1986	1963	2
577	20250227	115500	107102189	1987	1987	1987	1987	1
578	20250227	115400	107100202	1987	1971	1987	1971	6392
579	20250227	115300	94399970	1963	1963	1963	1963	0
580	20250227	115200	94399970	1963	1973	1973	1963	173
581	20250227	115100	94059591	1973	1963	1973	1963	1004
582	20250227	115000	92088410	1964	1973	1973	1964	1907
583	20250227	114900	88333810	1973	1978	1978	1973	92
584	20250227	114800	88152002	1987	1987	1987	1987	10
585	20250227	114700	88132132	1988	1988	1988	1988	0
586	20250227	114600	88132132	1988	1988	1988	1988	20
587	20250227	114500	88092372	1988	1987	1988	1987	50
588	20250227	114400	87993005	1987	1988	1988	1987	12
589	20250227	114300	87969160	1988	1984	1988	1984	82
590	20250227	114200	87806420	1985	1985	1985	1985	10
591	20250227	114100	87786570	1985	1986	1986	1985	6
592	20250227	114000	87774659	1988	1988	1988	1988	0
593	20250227	113900	87774659	1988	1988	1988	1988	0
594	20250227	113800	87774659	1988	1988	1988	1988	0
595	20250227	113700	87774659	1988	1987	1988	1987	134
596	20250227	113600	87508399	1988	1988	1988	1988	0
597	20250227	113500	87508399	1988	1988	1988	1988	20
598	20250227	113400	87468639	1988	1988	1988	1988	0
599	20250227	113300	87468639	1988	1986	1988	1986	50
600	20250227	113200	87369303	1965	1964	1965	1964	1564
601	20250227	113100	84296076	1965	1965	1965	1965	0
602	20250227	113000	84296076	1965	1965	1965	1965	3
603	20250227	112900	84290181	1965	1965	1965	1964	30
604	20250227	112800	84231258	1965	1963	1965	1963	259
605	20250227	112700	83722839	1963	1963	1963	1963	1
606	20250227	112600	83720876	1965	1965	1965	1965	0
607	20250227	112500	83720876	1965	1965	1965	1965	0
608	20250227	112400	83720876	1965	1965	1965	1965	0
609	20250227	112300	83720876	1965	1965	1965	1965	2
610	20250227	112200	83716946	1965	1965	1965	1964	1051
611	20250227	112100	81651764	1965	1965	1965	1965	1
612	20250227	112000	81649799	1965	1964	1965	1964	52
613	20250227	111900	81547646	1965	1964	1965	1964	4
614	20250227	111800	81539787	1964	1963	1964	1963	456
615	20250227	111700	80644247	1964	1964	1964	1964	10
616	20250227	111600	80624607	1964	1963	1964	1963	50
617	20250227	111500	80526422	1964	1964	1964	1964	16
618	20250227	111400	80494998	1964	1962	1964	1962	46
619	20250227	111300	80404694	1962	1962	1962	1961	60
620	20250227	111200	80287008	1960	1959	1960	1958	106
621	20250227	111100	80079298	1962	1962	1962	1962	0
622	20250227	111000	80079298	1962	1962	1962	1962	0
623	20250227	110900	80079298	1962	1960	1962	1960	10
624	20250227	110800	80059696	1960	1960	1960	1960	10
625	20250227	110700	80040096	1953	1953	1953	1953	0
626	20250227	110600	80040096	1953	1953	1953	1953	40
627	20250227	110500	79961976	1952	1953	1953	1952	287
628	20250227	110400	79401483	1963	1963	1963	1963	0
629	20250227	110300	79401483	1963	1959	1963	1959	60
630	20250227	110200	79283909	1954	1955	1955	1954	605
631	20250227	110100	78101149	1960	1960	1960	1960	150
632	20250227	110000	77807149	1963	1963	1963	1963	0
633	20250227	105900	77807149	1963	1963	1963	1963	10
634	20250227	105800	77787519	1963	1960	1963	1960	540
635	20250227	105700	76729027	1960	1960	1960	1960	0
636	20250227	105600	76729027	1960	1955	1964	1954	229
637	20250227	105500	76280674	1955	1955	1959	1955	243
638	20250227	105400	75805509	1950	1950	1950	1950	0
639	20250227	105300	75805509	1950	1950	1950	1950	0
640	20250227	105200	75805509	1950	1950	1950	1950	0
641	20250227	105100	75805509	1950	1950	1950	1949	100
642	20250227	105000	75610519	1958	1958	1958	1958	0
643	20250227	104900	75610519	1958	1958	1958	1958	0
644	20250227	104800	75610519	1958	1958	1958	1958	10
645	20250227	104700	75590939	1952	1952	1952	1952	0
646	20250227	104600	75590939	1952	1952	1952	1952	200
647	20250227	104500	75200539	1954	1954	1954	1954	0
648	20250227	104400	75200539	1954	1954	1954	1954	0
649	20250227	104300	75200539	1954	1954	1954	1954	0
650	20250227	104200	75200539	1954	1954	1954	1954	0
651	20250227	104100	75200539	1954	1954	1954	1954	3
652	20250227	104000	75194677	1945	1945	1945	1945	0
653	20250227	103900	75194677	1945	1945	1945	1945	0
654	20250227	103800	75194677	1945	1945	1945	1945	0
655	20250227	103700	75194677	1945	1945	1945	1945	0
656	20250227	103600	75194677	1945	1945	1945	1945	0
657	20250227	103500	75194677	1945	1945	1945	1945	0
658	20250227	103400	75194677	1945	1945	1945	1945	0
659	20250227	103300	75194677	1945	1945	1945	1945	201
660	20250227	103200	74803732	1945	1945	1945	1945	0
661	20250227	103100	74803732	1945	1945	1945	1945	0
662	20250227	103000	74803732	1945	1945	1945	1945	0
663	20250227	102900	74803732	1945	1945	1945	1945	0
664	20250227	102800	74803732	1945	1947	1947	1945	60
665	20250227	102700	74686985	1948	1948	1948	1948	0
666	20250227	102600	74686985	1948	1948	1948	1948	0
667	20250227	102500	74686985	1948	1948	1948	1948	0
668	20250227	102400	74686985	1948	1950	1950	1948	2108
669	20250227	102300	70578422	1950	1950	1950	1950	0
670	20250227	102200	70578422	1950	1951	1951	1950	100
671	20250227	102100	70383420	1952	1952	1952	1952	320
672	20250227	102000	69758780	1952	1959	1959	1952	7
673	20250227	101900	69745074	1959	1959	1959	1959	1
674	20250227	101800	69743115	1960	1960	1960	1960	0
675	20250227	101700	69743115	1960	1960	1960	1960	0
676	20250227	101600	69743115	1960	1960	1960	1960	100
677	20250227	101500	69547115	1953	1953	1953	1953	2069
678	20250227	101400	65506358	1962	1962	1962	1962	0
679	20250227	101300	65506358	1962	1962	1962	1962	0
680	20250227	101200	65506358	1962	1962	1962	1962	5
681	20250227	101100	65496548	1963	1959	1963	1959	50
682	20250227	101000	65398553	1951	1957	1957	1951	289
683	20250227	100900	64834192	1960	1960	1960	1960	0
684	20250227	100800	64834192	1960	1960	1960	1960	0
685	20250227	100700	64834192	1960	1960	1960	1960	1
686	20250227	100600	64832232	1960	1960	1960	1960	1
687	20250227	100500	64830272	1962	1962	1962	1962	100
688	20250227	100400	64634072	1963	1963	1963	1963	0
689	20250227	100300	64634072	1963	1954	1963	1954	182
690	20250227	100200	64278435	1959	1959	1959	1959	0
691	20250227	100100	64278435	1959	1959	1959	1959	0
692	20250227	100000	64278435	1959	1959	1959	1959	0
693	20250227	095900	64278435	1959	1959	1959	1959	0
694	20250227	095800	64278435	1959	1959	1959	1959	0
695	20250227	095700	64278435	1959	1959	1959	1959	0
696	20250227	095600	64278435	1959	1959	1959	1959	0
697	20250227	095500	64278435	1959	1959	1959	1959	0
698	20250227	095400	64278435	1959	1959	1959	1959	1
699	20250227	095300	64276476	1949	1950	1950	1949	200
700	20250227	095200	63886576	1949	1949	1949	1949	0
701	20250227	095100	63886576	1949	1949	1949	1949	0
702	20250227	095000	63886576	1949	1949	1949	1949	206
703	20250227	094900	63485082	1949	1949	1949	1946	156
704	20250227	094800	63181418	1958	1958	1958	1958	1
705	20250227	094700	63179460	1961	1961	1961	1961	0
706	20250227	094600	63179460	1961	1961	1961	1961	15
707	20250227	094500	63150045	1962	1962	1962	1962	1
708	20250227	094400	63148083	1962	1962	1962	1962	15
709	20250227	094300	63118653	1959	1950	1959	1950	274
710	20250227	094200	62584263	1959	1959	1959	1959	0
711	20250227	094100	62584263	1959	1959	1959	1959	27
712	20250227	094000	62531370	1959	1965	1965	1959	666
713	20250227	093900	61223468	1965	1969	1969	1965	1082
714	20250227	093800	59097082	1987	1987	1987	1987	0
715	20250227	093700	59097082	1987	1987	1987	1987	0
716	20250227	093600	59097082	1987	1987	1987	1987	2
717	20250227	093500	59093108	1987	1970	1987	1969	52
718	20250227	093400	58990629	1970	1988	1988	1970	2001
719	20250227	093300	55048354	1988	1988	1989	1988	52
720	20250227	093200	54944971	1988	1989	1989	1988	72
721	20250227	093100	54801768	1989	1988	1989	1988	340
722	20250227	093000	54125832	1988	1987	1988	1987	476
723	20250227	092900	53179694	1987	1987	1987	1987	810
724	20250227	092800	51570224	1987	1980	1987	1980	289
725	20250227	092700	50996261	1987	1987	1987	1987	6
726	20250227	092600	50984339	1987	1987	1987	1987	43
727	20250227	092500	50898898	1987	1986	1987	1986	78
728	20250227	092400	50743987	1986	1987	1987	1980	12
729	20250227	092300	50720151	1987	1987	1987	1987	11
730	20250227	092200	50698294	1987	1988	1988	1987	11
731	20250227	092100	50676427	1988	1987	1988	1986	201
732	20250227	092000	50277080	1987	1988	1988	1970	3019
733	20250227	091900	44325508	1988	1988	1988	1988	3
734	20250227	091800	44319544	1988	1975	1988	1970	52
735	20250227	091700	44216971	1989	1989	1989	1989	2
736	20250227	091600	44212993	1989	1989	1989	1989	3
737	20250227	091500	44207026	1989	1989	1989	1989	0
738	20250227	091400	44207026	1989	1989	1989	1989	3
739	20250227	091300	44201059	1989	1990	1990	1989	303
740	20250227	091200	43598092	1994	1990	1994	1990	12
741	20250227	091100	43574168	1995	1996	1996	1995	4
742	20250227	091000	43566187	1995	1997	1997	1995	692
743	20250227	090900	42185061	1997	1996	1997	1996	276
744	20250227	090800	41634073	1996	1996	1997	1979	908
745	20250227	090700	39830572	1996	1996	1996	1996	182
746	20250227	090600	39467300	1996	1997	1997	1996	10
747	20250227	090500	39447337	1997	1997	1997	1997	36
748	20250227	090400	39375445	1997	1997	1997	1997	304
749	20250227	090300	38768357	1998	1998	1998	1998	4364
750	20250227	090200	30049085	2000	1996	2000	1996	5959
751	20250227	090100	18145599	2000	1990	2000	1990	5310
752	20250227	090000	7559669	1999	1957	1999	1957	3814