KissMeData/340360/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	212600	917024527	1975	1975	1975	1975	3121
3	20250224	212500	917024527	1975	1975	1975	1975	0
4	20250224	212400	917024527	1975	1975	1975	1975	0
5	20250224	212300	917024527	1975	1975	1975	1975	0
6	20250224	212200	917024527	1975	1975	1975	1975	0
7	20250224	212100	917024527	1975	1975	1975	1975	0
8	20250224	212000	917024527	1975	1975	1975	1975	0
9	20250224	211900	917024527	1975	1975	1975	1975	0
10	20250224	211800	917024527	1975	1975	1975	1975	0
11	20250224	211700	917024527	1975	1975	1975	1975	0
12	20250224	211600	917024527	1975	1975	1975	1975	0
13	20250224	211500	917024527	1975	1975	1975	1975	0
14	20250224	211400	917024527	1975	1975	1975	1975	0
15	20250224	211300	917024527	1975	1975	1975	1975	0
16	20250224	211200	917024527	1975	1975	1975	1975	0
17	20250224	211100	917024527	1975	1975	1975	1975	0
18	20250224	211000	917024527	1975	1975	1975	1975	0
19	20250224	210900	917024527	1975	1975	1975	1975	0
20	20250224	210800	917024527	1975	1975	1975	1975	0
21	20250224	210700	917024527	1975	1975	1975	1975	0
22	20250224	210600	917024527	1975	1975	1975	1975	0
23	20250224	210500	917024527	1975	1975	1975	1975	0
24	20250224	210400	917024527	1975	1975	1975	1975	0
25	20250224	210300	917024527	1975	1975	1975	1975	0
26	20250224	210200	917024527	1975	1975	1975	1975	0
27	20250224	210100	917024527	1975	1975	1975	1975	0
28	20250224	210000	917024527	1975	1975	1975	1975	0
29	20250224	205900	917024527	1975	1975	1975	1975	0
30	20250224	205800	917024527	1975	1975	1975	1975	0
31	20250224	205700	917024527	1975	1975	1975	1975	0
32	20250224	205600	917024527	1975	1975	1975	1975	3121
33	20250224	205500	917024527	1975	1975	1975	1975	0
34	20250224	205400	917024527	1975	1975	1975	1975	0
35	20250224	205300	917024527	1975	1975	1975	1975	0
36	20250224	205200	917024527	1975	1975	1975	1975	0
37	20250224	205100	917024527	1975	1975	1975	1975	0
38	20250224	205000	917024527	1975	1975	1975	1975	0
39	20250224	204900	917024527	1975	1975	1975	1975	0
40	20250224	204800	917024527	1975	1975	1975	1975	0
41	20250224	204700	917024527	1975	1975	1975	1975	0
42	20250224	204600	917024527	1975	1975	1975	1975	0
43	20250224	204500	917024527	1975	1975	1975	1975	0
44	20250224	204400	917024527	1975	1975	1975	1975	0
45	20250224	204300	917024527	1975	1975	1975	1975	0
46	20250224	204200	917024527	1975	1975	1975	1975	0
47	20250224	204100	917024527	1975	1975	1975	1975	0
48	20250224	204000	917024527	1975	1975	1975	1975	0
49	20250224	203900	917024527	1975	1975	1975	1975	0
50	20250224	203800	917024527	1975	1975	1975	1975	0
51	20250224	203700	917024527	1975	1975	1975	1975	0
52	20250224	203600	917024527	1975	1975	1975	1975	0
53	20250224	203500	917024527	1975	1975	1975	1975	0
54	20250224	203400	917024527	1975	1975	1975	1975	0
55	20250224	203300	917024527	1975	1975	1975	1975	0
56	20250224	203200	917024527	1975	1975	1975	1975	0
57	20250224	203100	917024527	1975	1975	1975	1975	0
58	20250224	203000	917024527	1975	1975	1975	1975	0
59	20250224	202900	917024527	1975	1975	1975	1975	0
60	20250224	202800	917024527	1975	1975	1975	1975	0
61	20250224	202700	917024527	1975	1975	1975	1975	0
62	20250224	202600	917024527	1975	1975	1975	1975	3121
63	20250224	202500	917024527	1975	1975	1975	1975	0
64	20250224	202400	917024527	1975	1975	1975	1975	0
65	20250224	202300	917024527	1975	1975	1975	1975	0
66	20250224	202200	917024527	1975	1975	1975	1975	0
67	20250224	202100	917024527	1975	1975	1975	1975	0
68	20250224	202000	917024527	1975	1975	1975	1975	0
69	20250224	201900	917024527	1975	1975	1975	1975	0
70	20250224	201800	917024527	1975	1975	1975	1975	0
71	20250224	201700	917024527	1975	1975	1975	1975	0
72	20250224	201600	917024527	1975	1975	1975	1975	0
73	20250224	201500	917024527	1975	1975	1975	1975	0
74	20250224	201400	917024527	1975	1975	1975	1975	0
75	20250224	201300	917024527	1975	1975	1975	1975	0
76	20250224	201200	917024527	1975	1975	1975	1975	0
77	20250224	201100	917024527	1975	1975	1975	1975	0
78	20250224	201000	917024527	1975	1975	1975	1975	0
79	20250224	200900	917024527	1975	1975	1975	1975	0
80	20250224	200800	917024527	1975	1975	1975	1975	0
81	20250224	200700	917024527	1975	1975	1975	1975	0
82	20250224	200600	917024527	1975	1975	1975	1975	0
83	20250224	200500	917024527	1975	1975	1975	1975	0
84	20250224	200400	917024527	1975	1975	1975	1975	0
85	20250224	200300	917024527	1975	1975	1975	1975	0
86	20250224	200200	917024527	1975	1975	1975	1975	0
87	20250224	200100	917024527	1975	1975	1975	1975	0
88	20250224	200000	917024527	1975	1975	1975	1975	0
89	20250224	195900	917024527	1975	1975	1975	1975	0
90	20250224	195800	917024527	1975	1975	1975	1975	0
91	20250224	195700	917024527	1975	1975	1975	1975	0
92	20250224	195600	917024527	1975	1975	1975	1975	3121
93	20250224	195500	917024527	1975	1975	1975	1975	0
94	20250224	195400	917024527	1975	1975	1975	1975	0
95	20250224	195300	917024527	1975	1975	1975	1975	0
96	20250224	195200	917024527	1975	1975	1975	1975	0
97	20250224	195100	917024527	1975	1975	1975	1975	0
98	20250224	195000	917024527	1975	1975	1975	1975	0
99	20250224	194900	917024527	1975	1975	1975	1975	0
100	20250224	194800	917024527	1975	1975	1975	1975	0
101	20250224	194700	917024527	1975	1975	1975	1975	0
102	20250224	194600	917024527	1975	1975	1975	1975	0
103	20250224	194500	917024527	1975	1975	1975	1975	0
104	20250224	194400	917024527	1975	1975	1975	1975	0
105	20250224	194300	917024527	1975	1975	1975	1975	0
106	20250224	194200	917024527	1975	1975	1975	1975	0
107	20250224	194100	917024527	1975	1975	1975	1975	0
108	20250224	194000	917024527	1975	1975	1975	1975	0
109	20250224	193900	917024527	1975	1975	1975	1975	0
110	20250224	193800	917024527	1975	1975	1975	1975	0
111	20250224	193700	917024527	1975	1975	1975	1975	0
112	20250224	193600	917024527	1975	1975	1975	1975	0
113	20250224	193500	917024527	1975	1975	1975	1975	0
114	20250224	193400	917024527	1975	1975	1975	1975	0
115	20250224	193300	917024527	1975	1975	1975	1975	0
116	20250224	193200	917024527	1975	1975	1975	1975	0
117	20250224	193100	917024527	1975	1975	1975	1975	0
118	20250224	193000	917024527	1975	1975	1975	1975	0
119	20250224	192900	917024527	1975	1975	1975	1975	0
120	20250224	192800	917024527	1975	1975	1975	1975	0
121	20250224	192700	917024527	1975	1975	1975	1975	0
122	20250224	192600	917024527	1975	1975	1975	1975	3121
123	20250224	192500	917024527	1975	1975	1975	1975	0
124	20250224	192400	917024527	1975	1975	1975	1975	0
125	20250224	192300	917024527	1975	1975	1975	1975	0
126	20250224	192200	917024527	1975	1975	1975	1975	0
127	20250224	192100	917024527	1975	1975	1975	1975	0
128	20250224	192000	917024527	1975	1975	1975	1975	0
129	20250224	191900	917024527	1975	1975	1975	1975	0
130	20250224	191800	917024527	1975	1975	1975	1975	0
131	20250224	191700	917024527	1975	1975	1975	1975	0
132	20250224	191600	917024527	1975	1975	1975	1975	0
133	20250224	191500	917024527	1975	1975	1975	1975	0
134	20250224	191400	917024527	1975	1975	1975	1975	0
135	20250224	191300	917024527	1975	1975	1975	1975	0
136	20250224	191200	917024527	1975	1975	1975	1975	0
137	20250224	191100	917024527	1975	1975	1975	1975	0
138	20250224	191000	917024527	1975	1975	1975	1975	0
139	20250224	190900	917024527	1975	1975	1975	1975	0
140	20250224	190800	917024527	1975	1975	1975	1975	0
141	20250224	190700	917024527	1975	1975	1975	1975	0
142	20250224	190600	917024527	1975	1975	1975	1975	0
143	20250224	190500	917024527	1975	1975	1975	1975	0
144	20250224	190400	917024527	1975	1975	1975	1975	0
145	20250224	190300	917024527	1975	1975	1975	1975	0
146	20250224	190200	917024527	1975	1975	1975	1975	0
147	20250224	190100	917024527	1975	1975	1975	1975	0
148	20250224	190000	917024527	1975	1975	1975	1975	0
149	20250224	185900	917024527	1975	1975	1975	1975	0
150	20250224	185800	917024527	1975	1975	1975	1975	0
151	20250224	185700	917024527	1975	1975	1975	1975	0
152	20250224	185600	917024527	1975	1975	1975	1975	3121
153	20250224	185500	917024527	1975	1975	1975	1975	0
154	20250224	185400	917024527	1975	1975	1975	1975	0
155	20250224	185300	917024527	1975	1975	1975	1975	0
156	20250224	185200	917024527	1975	1975	1975	1975	0
157	20250224	185100	917024527	1975	1975	1975	1975	0
158	20250224	185000	917024527	1975	1975	1975	1975	0
159	20250224	184900	917024527	1975	1975	1975	1975	0
160	20250224	184800	917024527	1975	1975	1975	1975	0
161	20250224	184700	917024527	1975	1975	1975	1975	0
162	20250224	184600	917024527	1975	1975	1975	1975	0
163	20250224	184500	917024527	1975	1975	1975	1975	0
164	20250224	184400	917024527	1975	1975	1975	1975	0
165	20250224	184300	917024527	1975	1975	1975	1975	0
166	20250224	184200	917024527	1975	1975	1975	1975	0
167	20250224	184100	917024527	1975	1975	1975	1975	0
168	20250224	184000	917024527	1975	1975	1975	1975	0
169	20250224	183900	917024527	1975	1975	1975	1975	0
170	20250224	183800	917024527	1975	1975	1975	1975	0
171	20250224	183700	917024527	1975	1975	1975	1975	0
172	20250224	183600	917024527	1975	1975	1975	1975	0
173	20250224	183500	917024527	1975	1975	1975	1975	0
174	20250224	183400	917024527	1975	1975	1975	1975	0
175	20250224	183300	917024527	1975	1975	1975	1975	0
176	20250224	183200	917024527	1975	1975	1975	1975	0
177	20250224	183100	917024527	1975	1975	1975	1975	0
178	20250224	183000	917024527	1975	1975	1975	1975	0
179	20250224	182900	917024527	1975	1975	1975	1975	0
180	20250224	182800	917024527	1975	1975	1975	1975	0
181	20250224	182700	917024527	1975	1975	1975	1975	0
182	20250224	182600	917024527	1975	1975	1975	1975	3121
183	20250224	182500	917024527	1975	1975	1975	1975	0
184	20250224	182400	917024527	1975	1975	1975	1975	0
185	20250224	182300	917024527	1975	1975	1975	1975	0
186	20250224	182200	917024527	1975	1975	1975	1975	0
187	20250224	182100	917024527	1975	1975	1975	1975	0
188	20250224	182000	917024527	1975	1975	1975	1975	0
189	20250224	181900	917024527	1975	1975	1975	1975	0
190	20250224	181800	917024527	1975	1975	1975	1975	0
191	20250224	181700	917024527	1975	1975	1975	1975	0
192	20250224	181600	917024527	1975	1975	1975	1975	0
193	20250224	181500	917024527	1975	1975	1975	1975	0
194	20250224	181400	917024527	1975	1975	1975	1975	0
195	20250224	181300	917024527	1975	1975	1975	1975	0
196	20250224	181200	917024527	1975	1975	1975	1975	0
197	20250224	181100	917024527	1975	1975	1975	1975	0
198	20250224	181000	917024527	1975	1975	1975	1975	0
199	20250224	180900	917024527	1975	1975	1975	1975	0
200	20250224	180800	917024527	1975	1975	1975	1975	0
201	20250224	180700	917024527	1975	1975	1975	1975	0
202	20250224	180600	917024527	1975	1975	1975	1975	0
203	20250224	180500	917024527	1975	1975	1975	1975	0
204	20250224	180400	917024527	1975	1975	1975	1975	0
205	20250224	180300	917024527	1975	1975	1975	1975	0
206	20250224	180200	917024527	1975	1975	1975	1975	0
207	20250224	180100	917024527	1975	1975	1975	1975	0
208	20250224	180000	917024527	1975	1975	1975	1975	0
209	20250224	175900	917024527	1975	1975	1975	1975	0
210	20250224	175800	917024527	1975	1975	1975	1975	0
211	20250224	175700	917024527	1975	1975	1975	1975	0
212	20250224	175600	917024527	1975	1975	1975	1975	3121
213	20250224	175500	917024527	1975	1975	1975	1975	0
214	20250224	175400	917024527	1975	1975	1975	1975	0
215	20250224	175300	917024527	1975	1975	1975	1975	0
216	20250224	175200	917024527	1975	1975	1975	1975	0
217	20250224	175100	917024527	1975	1975	1975	1975	0
218	20250224	175000	917024527	1975	1975	1975	1975	0
219	20250224	174900	917024527	1975	1975	1975	1975	0
220	20250224	174800	917024527	1975	1975	1975	1975	0
221	20250224	174700	917024527	1975	1975	1975	1975	0
222	20250224	174600	917024527	1975	1975	1975	1975	0
223	20250224	174500	917024527	1975	1975	1975	1975	0
224	20250224	174400	917024527	1975	1975	1975	1975	0
225	20250224	174300	917024527	1975	1975	1975	1975	0
226	20250224	174200	917024527	1975	1975	1975	1975	0
227	20250224	174100	917024527	1975	1975	1975	1975	0
228	20250224	174000	917024527	1975	1975	1975	1975	0
229	20250224	173900	917024527	1975	1975	1975	1975	0
230	20250224	173800	917024527	1975	1975	1975	1975	0
231	20250224	173700	917024527	1975	1975	1975	1975	0
232	20250224	173600	917024527	1975	1975	1975	1975	0
233	20250224	173500	917024527	1975	1975	1975	1975	0
234	20250224	173400	917024527	1975	1975	1975	1975	0
235	20250224	173300	917024527	1975	1975	1975	1975	0
236	20250224	173200	917024527	1975	1975	1975	1975	0
237	20250224	173100	917024527	1975	1975	1975	1975	0
238	20250224	173000	917024527	1975	1975	1975	1975	0
239	20250224	172900	917024527	1975	1975	1975	1975	0
240	20250224	172800	917024527	1975	1975	1975	1975	0
241	20250224	172700	917024527	1975	1975	1975	1975	0
242	20250224	172600	917024527	1975	1975	1975	1975	3121
243	20250224	172500	917024527	1975	1975	1975	1975	0
244	20250224	172400	917024527	1975	1975	1975	1975	0
245	20250224	172300	917024527	1975	1975	1975	1975	0
246	20250224	172200	917024527	1975	1975	1975	1975	0
247	20250224	172100	917024527	1975	1975	1975	1975	0
248	20250224	172000	917024527	1975	1975	1975	1975	0
249	20250224	171900	917024527	1975	1975	1975	1975	0
250	20250224	171800	917024527	1975	1975	1975	1975	0
251	20250224	171700	917024527	1975	1975	1975	1975	0
252	20250224	171600	917024527	1975	1975	1975	1975	0
253	20250224	171500	917024527	1975	1975	1975	1975	0
254	20250224	171400	917024527	1975	1975	1975	1975	0
255	20250224	171300	917024527	1975	1975	1975	1975	0
256	20250224	171200	917024527	1975	1975	1975	1975	0
257	20250224	171100	917024527	1975	1975	1975	1975	0
258	20250224	171000	917024527	1975	1975	1975	1975	0
259	20250224	170900	917024527	1975	1975	1975	1975	0
260	20250224	170800	917024527	1975	1975	1975	1975	0
261	20250224	170700	917024527	1975	1975	1975	1975	0
262	20250224	170600	917024527	1975	1975	1975	1975	0
263	20250224	170500	917024527	1975	1975	1975	1975	0
264	20250224	170400	917024527	1975	1975	1975	1975	0
265	20250224	170300	917024527	1975	1975	1975	1975	0
266	20250224	170200	917024527	1975	1975	1975	1975	0
267	20250224	170100	917024527	1975	1975	1975	1975	0
268	20250224	170000	917024527	1975	1975	1975	1975	0
269	20250224	165900	917024527	1975	1975	1975	1975	0
270	20250224	165800	917024527	1975	1975	1975	1975	0
271	20250224	165700	917024527	1975	1975	1975	1975	0
272	20250224	165600	917024527	1975	1975	1975	1975	3121
273	20250224	165500	917024527	1975	1975	1975	1975	0
274	20250224	165400	917024527	1975	1975	1975	1975	0
275	20250224	165300	917024527	1975	1975	1975	1975	0
276	20250224	165200	917024527	1975	1975	1975	1975	0
277	20250224	165100	917024527	1975	1975	1975	1975	0
278	20250224	165000	917024527	1975	1975	1975	1975	0
279	20250224	164900	917024527	1975	1975	1975	1975	0
280	20250224	164800	917024527	1975	1975	1975	1975	0
281	20250224	164700	917024527	1975	1975	1975	1975	0
282	20250224	164600	917024527	1975	1975	1975	1975	0
283	20250224	164500	917024527	1975	1975	1975	1975	0
284	20250224	164400	917024527	1975	1975	1975	1975	0
285	20250224	164300	917024527	1975	1975	1975	1975	0
286	20250224	164200	917024527	1975	1975	1975	1975	0
287	20250224	164100	917024527	1975	1975	1975	1975	0
288	20250224	164000	917024527	1975	1975	1975	1975	0
289	20250224	163900	917024527	1975	1975	1975	1975	0
290	20250224	163800	917024527	1975	1975	1975	1975	0
291	20250224	163700	917024527	1975	1975	1975	1975	0
292	20250224	163600	917024527	1975	1975	1975	1975	0
293	20250224	163500	917024527	1975	1975	1975	1975	0
294	20250224	163400	917024527	1975	1975	1975	1975	0
295	20250224	163300	917024527	1975	1975	1975	1975	0
296	20250224	163200	917024527	1975	1975	1975	1975	0
297	20250224	163100	917024527	1975	1975	1975	1975	0
298	20250224	163000	917024527	1975	1975	1975	1975	0
299	20250224	162900	917024527	1975	1975	1975	1975	0
300	20250224	162800	917024527	1975	1975	1975	1975	0
301	20250224	162700	917024527	1975	1975	1975	1975	0
302	20250224	162600	917024527	1975	1975	1975	1975	3121
303	20250224	162500	917024527	1975	1975	1975	1975	0
304	20250224	162400	917024527	1975	1975	1975	1975	0
305	20250224	162300	917024527	1975	1975	1975	1975	0
306	20250224	162200	917024527	1975	1975	1975	1975	0
307	20250224	162100	917024527	1975	1975	1975	1975	0
308	20250224	162000	917024527	1975	1975	1975	1975	0
309	20250224	161900	917024527	1975	1975	1975	1975	0
310	20250224	161800	917024527	1975	1975	1975	1975	0
311	20250224	161700	917024527	1975	1975	1975	1975	0
312	20250224	161600	917024527	1975	1975	1975	1975	0
313	20250224	161500	917024527	1975	1975	1975	1975	0
314	20250224	161400	917024527	1975	1975	1975	1975	0
315	20250224	161300	917024527	1975	1975	1975	1975	0
316	20250224	161200	917024527	1975	1975	1975	1975	0
317	20250224	161100	917024527	1975	1975	1975	1975	0
318	20250224	161000	917024527	1975	1975	1975	1975	0
319	20250224	160900	917024527	1975	1975	1975	1975	0
320	20250224	160800	917024527	1975	1975	1975	1975	0
321	20250224	160700	917024527	1975	1975	1975	1975	0
322	20250224	160600	917024527	1975	1975	1975	1975	0
323	20250224	160500	917024527	1975	1975	1975	1975	0
324	20250224	160400	917024527	1975	1975	1975	1975	0
325	20250224	160300	917024527	1975	1975	1975	1975	0
326	20250224	160200	917024527	1975	1975	1975	1975	0
327	20250224	160100	917024527	1975	1975	1975	1975	0
328	20250224	160000	917024527	1975	1975	1975	1975	0
329	20250224	155900	917024527	1975	1975	1975	1975	0
330	20250224	155800	917024527	1975	1975	1975	1975	0
331	20250224	155700	917024527	1975	1975	1975	1975	0
332	20250224	155600	917024527	1975	1975	1975	1975	3121
333	20250224	155500	917024527	1975	1975	1975	1975	0
334	20250224	155400	917024527	1975	1975	1975	1975	0
335	20250224	155300	917024527	1975	1975	1975	1975	0
336	20250224	155200	917024527	1975	1975	1975	1975	0
337	20250224	155100	917024527	1975	1975	1975	1975	0
338	20250224	155000	917024527	1975	1975	1975	1975	0
339	20250224	154900	917024527	1975	1975	1975	1975	0
340	20250224	154800	917024527	1975	1975	1975	1975	0
341	20250224	154700	917024527	1975	1975	1975	1975	0
342	20250224	154600	917024527	1975	1975	1975	1975	0
343	20250224	154500	917024527	1975	1975	1975	1975	0
344	20250224	154400	917024527	1975	1975	1975	1975	0
345	20250224	154300	917024527	1975	1975	1975	1975	0
346	20250224	154200	917024527	1975	1975	1975	1975	0
347	20250224	154100	917024527	1975	1975	1975	1975	0
348	20250224	154000	917024527	1975	1975	1975	1975	0
349	20250224	153900	917024527	1975	1975	1975	1975	0
350	20250224	153800	917024527	1975	1975	1975	1975	0
351	20250224	153700	917024527	1975	1975	1975	1975	0
352	20250224	153600	917024527	1975	1975	1975	1975	0
353	20250224	153500	917024527	1975	1975	1975	1975	0
354	20250224	153400	917024527	1975	1975	1975	1975	0
355	20250224	153300	917024527	1975	1975	1975	1975	0
356	20250224	153200	917024527	1975	1975	1975	1975	0
357	20250224	153100	917024527	1975	1975	1975	1975	0
358	20250224	153000	917024527	1975	1975	1975	1975	3121
359	20250224	152900	910860552	1979	1979	1979	1979	0
360	20250224	152800	910860552	1979	1979	1979	1979	0
361	20250224	152700	910860552	1979	1979	1979	1979	0
362	20250224	152600	910860552	1979	1979	1979	1979	0
363	20250224	152500	910860552	1979	1979	1979	1979	0
364	20250224	152400	910860552	1979	1979	1979	1979	0
365	20250224	152300	910860552	1979	1979	1979	1979	0
366	20250224	152200	910860552	1979	1979	1979	1979	0
367	20250224	152100	910860552	1979	1979	1979	1979	0
368	20250224	152000	910860552	1979	1979	1979	1979	0
369	20250224	151900	910860552	1979	1954	1979	1951	35441
370	20250224	151800	841023183	1954	1966	1970	1954	22052
371	20250224	151700	797624369	1966	1966	1967	1949	1622
372	20250224	151600	794435968	1967	1963	1968	1963	3527
373	20250224	151500	787498344	1968	1943	1968	1943	35817
374	20250224	151400	717458909	1950	1950	1950	1943	6697
375	20250224	151300	704429096	1950	1944	1950	1943	1521
376	20250224	151200	701466057	1943	1943	1943	1943	6576
377	20250224	151100	688688889	1943	1943	1943	1937	3927
378	20250224	151000	681070446	1943	1942	1943	1942	501
379	20250224	150900	680097163	1943	1943	1943	1943	501
380	20250224	150800	679123720	1943	1943	1943	1943	501
381	20250224	150700	678150277	1943	1943	1943	1943	0
382	20250224	150600	678150277	1943	1943	1943	1943	1001
383	20250224	150500	676205334	1943	1943	1943	1943	151
384	20250224	150400	675911941	1943	1943	1943	1943	1
385	20250224	150300	675909998	1943	1943	1943	1943	500
386	20250224	150200	674938498	1943	1943	1943	1936	1387
387	20250224	150100	672249724	1943	1943	1943	1943	401
388	20250224	150000	671470581	1943	1943	1943	1943	1
389	20250224	145900	671468638	1943	1943	1943	1943	300
390	20250224	145800	670885738	1943	1943	1943	1943	0
391	20250224	145700	670885738	1943	1943	1943	1943	201
392	20250224	145600	670495195	1943	1943	1943	1943	0
393	20250224	145500	670495195	1943	1943	1943	1943	1101
394	20250224	145400	668355952	1943	1943	1943	1943	0
395	20250224	145300	668355952	1943	1943	1943	1943	600
396	20250224	145200	667190152	1943	1943	1943	1943	100
397	20250224	145100	666995852	1943	1943	1943	1943	0
398	20250224	145000	666995852	1943	1943	1943	1943	0
399	20250224	144900	666995852	1943	1943	1943	1943	500
400	20250224	144800	666024352	1943	1934	1943	1934	1121
401	20250224	144700	663847329	1943	1943	1943	1943	1
402	20250224	144600	663845386	1943	1943	1943	1943	0
403	20250224	144500	663845386	1943	1943	1943	1943	0
404	20250224	144400	663845386	1943	1943	1943	1943	0
405	20250224	144300	663845386	1943	1943	1943	1943	1
406	20250224	144200	663843443	1935	1935	1935	1935	1150
407	20250224	144100	661618193	1943	1943	1943	1943	0
408	20250224	144000	661618193	1943	1943	1943	1943	0
409	20250224	143900	661618193	1943	1943	1943	1943	0
410	20250224	143800	661618193	1943	1943	1943	1943	0
411	20250224	143700	661618193	1943	1943	1943	1943	6
412	20250224	143600	661606535	1932	1932	1932	1932	162
413	20250224	143500	661293551	1933	1933	1933	1933	0
414	20250224	143400	661293551	1933	1933	1933	1933	0
415	20250224	143300	661293551	1933	1945	1945	1932	18
416	20250224	143200	661258748	1945	1927	1948	1927	135
417	20250224	143100	660997390	1927	1925	1927	1921	6501
418	20250224	143000	648503278	1933	1927	1933	1925	1605
419	20250224	142900	645413179	1927	1933	1933	1927	109
420	20250224	142800	645203112	1927	1929	1929	1927	1385
421	20250224	142700	642531886	1935	1935	1935	1935	1005
422	20250224	142600	640587211	1935	1935	1935	1935	1092
423	20250224	142500	638474191	1935	1935	1935	1935	0
424	20250224	142400	638474191	1935	1935	1935	1935	1
425	20250224	142300	638472256	1935	1930	1935	1929	123
426	20250224	142200	638234966	1933	1930	1933	1930	360
427	20250224	142100	637539341	1930	1933	1933	1930	30
428	20250224	142000	637481396	1934	1934	1934	1933	300
429	20250224	141900	636901296	1939	1934	1939	1933	1002
430	20250224	141800	634964318	1933	1941	1941	1933	5528
431	20250224	141700	624259804	1940	1953	1953	1940	8103
432	20250224	141600	608534402	1945	1946	1946	1945	943
433	20250224	141500	606699976	1954	1954	1954	1954	1
434	20250224	141400	606698022	1954	1954	1954	1954	0
435	20250224	141300	606698022	1954	1954	1954	1954	0
436	20250224	141200	606698022	1954	1954	1954	1954	0
437	20250224	141100	606698022	1954	1954	1954	1954	0
438	20250224	141000	606698022	1954	1954	1954	1954	1
439	20250224	140900	606696068	1954	1946	1954	1946	10
440	20250224	140800	606676600	1954	1954	1954	1954	1
441	20250224	140700	606674646	1954	1954	1954	1954	0
442	20250224	140600	606674646	1954	1954	1954	1954	0
443	20250224	140500	606674646	1954	1954	1954	1954	0
444	20250224	140400	606674646	1954	1954	1954	1954	0
445	20250224	140300	606674646	1954	1954	1954	1954	0
446	20250224	140200	606674646	1954	1954	1954	1954	9
447	20250224	140100	606657060	1954	1954	1954	1954	3
448	20250224	140000	606651198	1954	1954	1954	1954	0
449	20250224	135900	606651198	1954	1954	1954	1954	0
450	20250224	135800	606651198	1954	1954	1954	1954	2
451	20250224	135700	606647290	1954	1954	1954	1954	1
452	20250224	135600	606645336	1954	1954	1954	1954	2
453	20250224	135500	606641428	1954	1954	1954	1954	0
454	20250224	135400	606641428	1954	1954	1954	1954	1
455	20250224	135300	606639474	1954	1951	1954	1950	131
456	20250224	135200	606383840	1954	1953	1954	1953	101
457	20250224	135100	606186512	1953	1954	1954	1953	16
458	20250224	135000	606155255	1953	1950	1954	1950	2217
459	20250224	134900	601831722	1950	1950	1950	1950	0
460	20250224	134800	601831722	1950	1950	1950	1950	0
461	20250224	134700	601831722	1950	1950	1950	1950	0
462	20250224	134600	601831722	1950	1950	1950	1950	1
463	20250224	134500	601829772	1950	1950	1950	1950	1
464	20250224	134400	601827822	1950	1950	1950	1950	100
465	20250224	134300	601632822	1950	1950	1950	1950	2
466	20250224	134200	601628922	1950	1950	1950	1950	2
467	20250224	134100	601625022	1950	1950	1950	1950	2
468	20250224	134000	601621122	1950	1950	1950	1950	0
469	20250224	133900	601621122	1950	1950	1950	1950	1
470	20250224	133800	601619172	1950	1950	1950	1950	0
471	20250224	133700	601619172	1950	1950	1950	1950	1
472	20250224	133600	601617222	1950	1950	1950	1950	1
473	20250224	133500	601615272	1950	1950	1950	1950	1
474	20250224	133400	601613322	1950	1943	1950	1940	1100
475	20250224	133300	599477415	1950	1950	1950	1950	1
476	20250224	133200	599475465	1950	1950	1950	1950	301
477	20250224	133100	598888515	1950	1950	1950	1950	0
478	20250224	133000	598888515	1950	1950	1950	1950	800
479	20250224	132900	597328515	1943	1948	1950	1943	553
480	20250224	132800	596250789	1950	1943	1950	1940	1574
481	20250224	132700	593189853	1949	1948	1950	1948	201
482	20250224	132600	592798163	1948	1942	1948	1942	8
483	20250224	132500	592782613	1942	1950	1950	1942	696
484	20250224	132400	591425555	1950	1952	1952	1934	268
485	20250224	132300	590906449	1953	1950	1953	1949	551
486	20250224	132200	589831425	1949	1948	1950	1948	603
487	20250224	132100	588655905	1950	1948	1950	1948	200
488	20250224	132000	588266030	1950	1950	1950	1950	1
489	20250224	131900	588264080	1950	1950	1950	1950	1
490	20250224	131800	588262130	1950	1949	1950	1949	103
491	20250224	131700	588061329	1949	1949	1949	1949	1
492	20250224	131600	588059380	1950	1950	1950	1949	201
493	20250224	131500	587667480	1950	1950	1950	1950	105
494	20250224	131400	587462730	1950	1950	1950	1949	104
495	20250224	131300	587260030	1950	1950	1950	1949	204
496	20250224	131200	586862280	1950	1950	1950	1949	708
497	20250224	131100	585481830	1949	1939	1950	1939	7543
498	20250224	131000	570837049	1939	1929	1939	1929	6011
499	20250224	130900	559203220	1929	1925	1929	1925	1002
500	20250224	130800	557271923	1925	1920	1925	1916	202
501	20250224	130700	556884473	1925	1920	1925	1920	502
502	20250224	130600	555920623	1925	1925	1925	1925	500
503	20250224	130500	554958123	1925	1925	1925	1925	0
504	20250224	130400	554958123	1925	1925	1925	1925	5
505	20250224	130300	554948498	1925	1920	1925	1920	956
506	20250224	130200	553112447	1920	1920	1920	1920	10
507	20250224	130100	553093247	1920	1920	1920	1920	135
508	20250224	130000	552834047	1920	1915	1920	1915	402
509	20250224	125900	552062212	1915	1915	1915	1915	200
510	20250224	125800	551679212	1920	1920	1920	1920	252
511	20250224	125700	551195372	1920	1920	1920	1920	1037
512	20250224	125600	549204332	1920	1914	1920	1914	12
513	20250224	125500	549181303	1920	1920	1920	1920	102
514	20250224	125400	548985463	1920	1920	1920	1920	5
515	20250224	125300	548975863	1920	1920	1920	1914	2199
516	20250224	125200	544765467	1920	1920	1920	1920	302
517	20250224	125100	544185627	1920	1920	1920	1920	2
518	20250224	125000	544181787	1920	1920	1920	1920	400
519	20250224	124900	543413787	1920	1920	1920	1920	0
520	20250224	124800	543413787	1920	1920	1920	1920	3
521	20250224	124700	543408027	1920	1920	1920	1920	0
522	20250224	124600	543408027	1920	1920	1920	1920	9
523	20250224	124500	543390747	1920	1916	1920	1916	209
524	20250224	124400	542990295	1920	1920	1920	1920	522
525	20250224	124300	541988055	1920	1920	1920	1920	2
526	20250224	124200	541984215	1920	1920	1920	1920	20
527	20250224	124100	541945815	1920	1920	1920	1920	3
528	20250224	124000	541940055	1915	1918	1918	1915	788
529	20250224	123900	540430250	1921	1921	1921	1921	3
530	20250224	123800	540424487	1925	1925	1925	1925	2
531	20250224	123700	540420637	1925	1921	1925	1918	42
532	20250224	123600	540339967	1925	1919	1925	1919	869
533	20250224	123500	538669811	1919	1919	1919	1913	11780
534	20250224	123400	516113016	1917	1922	1926	1917	9293
535	20250224	123300	498289121	1926	1926	1926	1926	2
536	20250224	123200	498285269	1926	1926	1926	1926	2
537	20250224	123100	498281417	1922	1923	1923	1922	70
538	20250224	123000	498146827	1927	1927	1927	1927	0
539	20250224	122900	498146827	1927	1927	1927	1922	22
540	20250224	122800	498104458	1927	1927	1927	1927	0
541	20250224	122700	498104458	1927	1927	1927	1927	402
542	20250224	122600	497329804	1927	1927	1927	1927	0
543	20250224	122500	497329804	1927	1927	1927	1927	2
544	20250224	122400	497325950	1927	1927	1927	1927	0
545	20250224	122300	497325950	1927	1927	1927	1927	4
546	20250224	122200	497318242	1920	1920	1920	1920	100
547	20250224	122100	497126242	1919	1921	1921	1919	4275
548	20250224	122000	488918105	1921	1921	1921	1921	0
549	20250224	121900	488918105	1921	1922	1922	1921	2000
550	20250224	121800	485075972	1927	1923	1927	1921	1771
551	20250224	121700	481671750	1923	1923	1924	1923	596
552	20250224	121600	480525503	1924	1927	1927	1924	10747
553	20250224	121500	459834589	1927	1934	1934	1927	77
554	20250224	121400	459685881	1934	1934	1934	1934	18
555	20250224	121300	459651069	1934	1934	1934	1934	0
556	20250224	121200	459651069	1934	1934	1934	1934	52
557	20250224	121100	459550501	1934	1934	1934	1934	1
558	20250224	121000	459548567	1927	1934	1934	1927	103
559	20250224	120900	459349372	1927	1929	1929	1927	4274
560	20250224	120800	451106504	1935	1935	1935	1935	153
561	20250224	120700	450810449	1935	1935	1935	1935	104
562	20250224	120600	450609209	1935	1935	1935	1935	110
563	20250224	120500	450396359	1935	1935	1935	1935	250
564	20250224	120400	449912609	1930	1930	1930	1930	0
565	20250224	120300	449912609	1930	1935	1935	1930	1004
566	20250224	120200	447974869	1930	1930	1930	1930	0
567	20250224	120100	447974869	1930	1930	1930	1930	0
568	20250224	120000	447974869	1930	1932	1932	1930	4000
569	20250224	115900	440250869	1932	1932	1932	1932	3
570	20250224	115800	440245073	1932	1932	1932	1932	259
571	20250224	115700	439744685	1932	1932	1932	1932	300
572	20250224	115600	439165085	1932	1932	1932	1932	159
573	20250224	115500	438857897	1932	1932	1932	1932	5
574	20250224	115400	438848237	1932	1932	1932	1932	0
575	20250224	115300	438848237	1932	1932	1932	1932	0
576	20250224	115200	438848237	1932	1932	1932	1932	0
577	20250224	115100	438848237	1932	1932	1932	1932	4
578	20250224	115000	438840509	1932	1932	1932	1932	3
579	20250224	114900	438834713	1932	1932	1932	1932	6
580	20250224	114800	438823121	1932	1932	1932	1932	101
581	20250224	114700	438627989	1932	1932	1932	1932	100
582	20250224	114600	438434789	1932	1932	1932	1932	396
583	20250224	114500	437669717	1932	1932	1932	1932	0
584	20250224	114400	437669717	1932	1932	1932	1932	7
585	20250224	114300	437656193	1932	1932	1932	1932	1
586	20250224	114200	437654261	1932	1932	1932	1932	0
587	20250224	114100	437654261	1932	1932	1932	1932	0
588	20250224	114000	437654261	1932	1932	1932	1932	500
589	20250224	113900	436688261	1932	1932	1932	1932	7
590	20250224	113800	436674737	1930	1930	1930	1930	400
591	20250224	113700	435902737	1932	1932	1932	1932	0
592	20250224	113600	435902737	1932	1932	1932	1932	0
593	20250224	113500	435902737	1932	1932	1932	1932	0
594	20250224	113400	435902737	1932	1932	1932	1932	1
595	20250224	113300	435900805	1924	1926	1926	1924	1500
596	20250224	113200	433013755	1932	1932	1932	1932	0
597	20250224	113100	433013755	1932	1932	1932	1932	4
598	20250224	113000	433006027	1937	1937	1937	1937	110
599	20250224	112900	432792957	1937	1937	1937	1937	100
600	20250224	112800	432599257	1937	1937	1937	1937	102
601	20250224	112700	432401683	1926	1926	1926	1926	0
602	20250224	112600	432401683	1926	1938	1938	1926	480
603	20250224	112500	431477161	1935	1935	1935	1935	0
604	20250224	112400	431477161	1935	1935	1935	1935	567
605	20250224	112300	430380016	1935	1935	1935	1935	1
606	20250224	112200	430378081	1935	1935	1935	1935	0
607	20250224	112100	430378081	1935	1935	1935	1935	1
608	20250224	112000	430376146	1935	1935	1935	1935	0
609	20250224	111900	430376146	1935	1935	1935	1935	1
610	20250224	111800	430374211	1935	1935	1935	1935	0
611	20250224	111700	430374211	1935	1935	1935	1935	0
612	20250224	111600	430374211	1935	1925	1935	1925	54
613	20250224	111500	430270251	1935	1935	1935	1925	42
614	20250224	111400	430189281	1935	1935	1935	1935	0
615	20250224	111300	430189281	1935	1935	1935	1935	0
616	20250224	111200	430189281	1935	1935	1935	1935	0
617	20250224	111100	430189281	1935	1935	1935	1935	0
618	20250224	111000	430189281	1935	1935	1935	1935	0
619	20250224	110900	430189281	1935	1935	1935	1935	0
620	20250224	110800	430189281	1935	1935	1935	1935	0
621	20250224	110700	430189281	1935	1935	1935	1935	176
622	20250224	110600	429848721	1935	1922	1935	1922	3
623	20250224	110500	429842942	1935	1934	1935	1934	1239
624	20250224	110400	427445969	1934	1933	1934	1933	4002
625	20250224	110300	419709102	1933	1933	1933	1933	0
626	20250224	110200	419709102	1933	1933	1933	1933	0
627	20250224	110100	419709102	1933	1933	1933	1933	0
628	20250224	110000	419709102	1933	1933	1933	1933	0
629	20250224	105900	419709102	1933	1933	1933	1933	2
630	20250224	105800	419705236	1933	1933	1933	1933	0
631	20250224	105700	419705236	1933	1933	1933	1933	0
632	20250224	105600	419705236	1933	1933	1933	1921	144
633	20250224	105500	419428422	1932	1932	1932	1932	0
634	20250224	105400	419428422	1932	1932	1932	1932	0
635	20250224	105300	419428422	1932	1930	1932	1930	126
636	20250224	105200	419185144	1932	1932	1932	1932	0
637	20250224	105100	419185144	1932	1932	1932	1932	51
638	20250224	105000	419086612	1933	1933	1933	1933	0
639	20250224	104900	419086612	1933	1922	1933	1921	1392
640	20250224	104800	416412368	1934	1934	1934	1934	0
641	20250224	104700	416412368	1934	1934	1934	1934	1
642	20250224	104600	416410434	1922	1924	1924	1922	1544
643	20250224	104500	413441626	1935	1924	1935	1924	246
644	20250224	104400	412968311	1936	1924	1937	1924	1002
645	20250224	104300	411040438	1937	1929	1937	1924	10072
646	20250224	104200	391641115	1938	1938	1938	1938	0
647	20250224	104100	391641115	1938	1938	1938	1938	0
648	20250224	104000	391641115	1938	1929	1938	1929	36
649	20250224	103900	391571662	1938	1938	1938	1938	70
650	20250224	103800	391436002	1939	1939	1939	1939	1
651	20250224	103700	391434063	1939	1939	1939	1939	1
652	20250224	103600	391432124	1929	1939	1939	1929	1550
653	20250224	103500	388441674	1939	1939	1939	1939	0
654	20250224	103400	388441674	1939	1930	1939	1929	3315
655	20250224	103300	382044717	1940	1940	1940	1940	0
656	20250224	103200	382044717	1940	1940	1940	1940	0
657	20250224	103100	382044717	1940	1940	1940	1940	0
658	20250224	103000	382044717	1940	1940	1940	1940	1
659	20250224	102900	382042777	1940	1940	1940	1940	100
660	20250224	102800	381848777	1940	1940	1940	1940	0
661	20250224	102700	381848777	1940	1940	1940	1940	0
662	20250224	102600	381848777	1940	1940	1940	1940	85
663	20250224	102500	381683877	1940	1940	1940	1940	0
664	20250224	102400	381683877	1940	1940	1940	1940	0
665	20250224	102300	381683877	1940	1940	1940	1940	0
666	20250224	102200	381683877	1940	1940	1940	1940	1303
667	20250224	102100	379156057	1936	1934	1936	1934	3036
668	20250224	102000	373281433	1934	1934	1934	1934	11
669	20250224	101900	373260159	1934	1934	1934	1934	0
670	20250224	101800	373260159	1934	1934	1934	1934	0
671	20250224	101700	373260159	1934	1933	1934	1930	12
672	20250224	101600	373236992	1934	1934	1934	1934	1
673	20250224	101500	373235058	1933	1933	1933	1933	100
674	20250224	101400	373041758	1930	1930	1932	1930	55
675	20250224	101300	372935573	1930	1930	1930	1930	14
676	20250224	101200	372908553	1935	1935	1935	1935	0
677	20250224	101100	372908553	1935	1935	1935	1935	51
678	20250224	101000	372809868	1933	1935	1935	1933	21
679	20250224	100900	372769263	1935	1932	1935	1927	2816
680	20250224	100800	367334793	1941	1935	1941	1933	1564
681	20250224	100700	364310204	1945	1945	1945	1945	200
682	20250224	100600	363921204	1945	1945	1945	1940	150
683	20250224	100500	363629954	1945	1942	1945	1942	77
684	20250224	100400	363480417	1943	1934	1943	1934	350
685	20250224	100300	362802167	1940	1948	1948	1933	373
686	20250224	100200	362079440	1940	1948	1948	1940	945
687	20250224	100100	360240325	1948	1942	1948	1942	920
688	20250224	100000	358452231	1942	1941	1942	1941	468
689	20250224	095900	357543793	1939	1938	1939	1938	473
690	20250224	095800	356626919	1938	1938	1938	1938	0
691	20250224	095700	356626919	1938	1938	1938	1938	0
692	20250224	095600	356626919	1938	1938	1938	1938	0
693	20250224	095500	356626919	1938	1938	1938	1938	3
694	20250224	095400	356621105	1938	1938	1938	1938	110
695	20250224	095300	356407925	1936	1936	1936	1936	255
696	20250224	095200	355914245	1936	1934	1936	1934	11
697	20250224	095100	355892969	1936	1936	1936	1936	4
698	20250224	095000	355885225	1935	1929	1935	1929	2298
699	20250224	094900	351443377	1934	1934	1934	1934	0
700	20250224	094800	351443377	1934	1934	1934	1934	0
701	20250224	094700	351443377	1934	1934	1934	1934	1003
702	20250224	094600	349503575	1935	1935	1935	1935	1
703	20250224	094500	349501640	1927	1923	1927	1922	4412
704	20250224	094400	341009318	1923	1919	1923	1916	5199
705	20250224	094300	331041761	1917	1919	1919	1917	197
706	20250224	094200	330664110	1914	1914	1914	1914	221
707	20250224	094100	330241116	1921	1921	1921	1921	201
708	20250224	094000	329854995	1913	1916	1916	1913	7045
709	20250224	093900	316365539	1916	1928	1928	1916	302
710	20250224	093800	315786883	1916	1920	1935	1916	9160
711	20250224	093700	298214511	1920	1922	1922	1920	2802
712	20250224	093600	292832128	1936	1936	1936	1936	0
713	20250224	093500	292832128	1936	1936	1936	1936	1
714	20250224	093400	292830192	1938	1923	1938	1923	63
715	20250224	093300	292708278	1941	1925	1941	1925	1440
716	20250224	093200	289935378	1926	1939	1944	1917	27523
717	20250224	093100	236680092	1944	1945	1945	1938	30965
718	20250224	093000	176613350	1945	1951	1951	1942	3433
719	20250224	092900	169943056	1945	1953	1953	1945	24
720	20250224	092800	169896235	1953	1945	1953	1944	2181
721	20250224	092700	165656262	1950	1950	1950	1950	200
722	20250224	092600	165266262	1953	1953	1953	1953	0
723	20250224	092500	165266262	1953	1953	1953	1953	1
724	20250224	092400	165264309	1953	1953	1953	1953	118
725	20250224	092300	165033855	1953	1950	1953	1944	261
726	20250224	092200	164525856	1950	1950	1950	1950	49
727	20250224	092100	164430306	1952	1945	1952	1944	1709
728	20250224	092000	161095795	1954	1954	1954	1954	0
729	20250224	091900	161095795	1954	1954	1954	1954	0
730	20250224	091800	161095795	1954	1954	1954	1954	0
731	20250224	091700	161095795	1954	1954	1954	1954	0
732	20250224	091600	161095795	1954	1954	1954	1954	0
733	20250224	091500	161095795	1954	1954	1954	1954	10
734	20250224	091400	161076255	1954	1954	1954	1954	1
735	20250224	091300	161074301	1954	1950	1954	1944	1175
736	20250224	091200	158784956	1950	1950	1950	1945	21920
737	20250224	091100	116145198	1950	1950	1950	1946	1178
738	20250224	091000	113850193	1950	1950	1950	1950	1
739	20250224	090900	113848243	1950	1950	1950	1948	120
740	20250224	090800	113614263	1950	1954	1954	1950	7670
741	20250224	090700	98655753	1955	1943	1955	1942	1274
742	20250224	090600	96181596	1942	1969	1969	1942	14241
743	20250224	090500	68464913	1950	1957	1969	1950	32876
744	20250224	090400	4341380	1960	1957	1960	1957	7
745	20250224	090300	4327678	1965	1959	1965	1956	109
746	20250224	090200	4114165	1970	1970	1970	1956	1830
747	20250224	090100	527550	1970	1957	1970	1957	11
748	20250224	090000	506010	1970	1970	1970	1961	258