KissMeData/005390/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	184400	540141883	1936	1936	1936	1936	4803
3	20240227	184300	540141883	1936	1936	1936	1936	0
4	20240227	184200	540141883	1936	1936	1936	1936	0
5	20240227	184100	540141883	1936	1936	1936	1936	0
6	20240227	184000	540141883	1936	1936	1936	1936	0
7	20240227	183900	540141883	1936	1936	1936	1936	0
8	20240227	183800	540141883	1936	1936	1936	1936	0
9	20240227	183700	540141883	1936	1936	1936	1936	0
10	20240227	183600	540141883	1936	1936	1936	1936	0
11	20240227	183500	540141883	1936	1936	1936	1936	0
12	20240227	183400	540141883	1936	1936	1936	1936	0
13	20240227	183300	540141883	1936	1936	1936	1936	0
14	20240227	183200	540141883	1936	1936	1936	1936	0
15	20240227	183100	540141883	1936	1936	1936	1936	0
16	20240227	183000	540141883	1936	1936	1936	1936	0
17	20240227	182900	540141883	1936	1936	1936	1936	0
18	20240227	182800	540141883	1936	1936	1936	1936	0
19	20240227	182700	540141883	1936	1936	1936	1936	0
20	20240227	182600	540141883	1936	1936	1936	1936	0
21	20240227	182500	540141883	1936	1936	1936	1936	0
22	20240227	182400	540141883	1936	1936	1936	1936	0
23	20240227	182300	540141883	1936	1936	1936	1936	0
24	20240227	182200	540141883	1936	1936	1936	1936	0
25	20240227	182100	540141883	1936	1936	1936	1936	0
26	20240227	182000	540141883	1936	1936	1936	1936	0
27	20240227	181900	540141883	1936	1936	1936	1936	0
28	20240227	181800	540141883	1936	1936	1936	1936	0
29	20240227	181700	540141883	1936	1936	1936	1936	0
30	20240227	181600	540141883	1936	1936	1936	1936	0
31	20240227	181500	540141883	1936	1936	1936	1936	0
32	20240227	181400	540141883	1936	1936	1936	1936	4803
33	20240227	181300	540141883	1936	1936	1936	1936	0
34	20240227	181200	540141883	1936	1936	1936	1936	0
35	20240227	181100	540141883	1936	1936	1936	1936	0
36	20240227	181000	540141883	1936	1936	1936	1936	0
37	20240227	180900	540141883	1936	1936	1936	1936	0
38	20240227	180800	540141883	1936	1936	1936	1936	0
39	20240227	180700	540141883	1936	1936	1936	1936	0
40	20240227	180600	540141883	1936	1936	1936	1936	0
41	20240227	180500	540141883	1936	1936	1936	1936	0
42	20240227	180400	540141883	1936	1936	1936	1936	0
43	20240227	180300	540141883	1936	1936	1936	1936	0
44	20240227	180200	540141883	1936	1936	1936	1936	0
45	20240227	180100	540141883	1936	1936	1936	1936	0
46	20240227	180000	540141883	1936	1936	1936	1936	0
47	20240227	175900	540141883	1936	1936	1936	1936	0
48	20240227	175800	540141883	1936	1936	1936	1936	0
49	20240227	175700	540141883	1936	1936	1936	1936	0
50	20240227	175600	540141883	1936	1936	1936	1936	0
51	20240227	175500	540141883	1936	1936	1936	1936	0
52	20240227	175400	540141883	1936	1936	1936	1936	0
53	20240227	175300	540141883	1936	1936	1936	1936	0
54	20240227	175200	540141883	1936	1936	1936	1936	0
55	20240227	175100	540141883	1936	1936	1936	1936	0
56	20240227	175000	540141883	1936	1936	1936	1936	0
57	20240227	174900	540141883	1936	1936	1936	1936	0
58	20240227	174800	540141883	1936	1936	1936	1936	0
59	20240227	174700	540141883	1936	1936	1936	1936	0
60	20240227	174600	540141883	1936	1936	1936	1936	0
61	20240227	174500	540141883	1936	1936	1936	1936	0
62	20240227	174400	540141883	1936	1936	1936	1936	4803
63	20240227	174300	540141883	1936	1936	1936	1936	0
64	20240227	174200	540141883	1936	1936	1936	1936	0
65	20240227	174100	540141883	1936	1936	1936	1936	0
66	20240227	174000	540141883	1936	1936	1936	1936	0
67	20240227	173900	540141883	1936	1936	1936	1936	0
68	20240227	173800	540141883	1936	1936	1936	1936	0
69	20240227	173700	540141883	1936	1936	1936	1936	0
70	20240227	173600	540141883	1936	1936	1936	1936	0
71	20240227	173500	540141883	1936	1936	1936	1936	0
72	20240227	173400	540141883	1936	1936	1936	1936	0
73	20240227	173300	540141883	1936	1936	1936	1936	0
74	20240227	173200	540141883	1936	1936	1936	1936	0
75	20240227	173100	540141883	1936	1936	1936	1936	0
76	20240227	173000	540141883	1936	1936	1936	1936	0
77	20240227	172900	540141883	1936	1936	1936	1936	0
78	20240227	172800	540141883	1936	1936	1936	1936	0
79	20240227	172700	540141883	1936	1936	1936	1936	0
80	20240227	172600	540141883	1936	1936	1936	1936	0
81	20240227	172500	540141883	1936	1936	1936	1936	0
82	20240227	172400	540141883	1936	1936	1936	1936	0
83	20240227	172300	540141883	1936	1936	1936	1936	0
84	20240227	172200	540141883	1936	1936	1936	1936	0
85	20240227	172100	540141883	1936	1936	1936	1936	0
86	20240227	172000	540141883	1936	1936	1936	1936	0
87	20240227	171900	540141883	1936	1936	1936	1936	0
88	20240227	171800	540141883	1936	1936	1936	1936	0
89	20240227	171700	540141883	1936	1936	1936	1936	0
90	20240227	171600	540141883	1936	1936	1936	1936	0
91	20240227	171500	540141883	1936	1936	1936	1936	0
92	20240227	171400	540141883	1936	1936	1936	1936	4803
93	20240227	171300	540141883	1936	1936	1936	1936	0
94	20240227	171200	540141883	1936	1936	1936	1936	0
95	20240227	171100	540141883	1936	1936	1936	1936	0
96	20240227	171000	540141883	1936	1936	1936	1936	0
97	20240227	170900	540141883	1936	1936	1936	1936	0
98	20240227	170800	540141883	1936	1936	1936	1936	0
99	20240227	170700	540141883	1936	1936	1936	1936	0
100	20240227	170600	540141883	1936	1936	1936	1936	0
101	20240227	170500	540141883	1936	1936	1936	1936	0
102	20240227	170400	540141883	1936	1936	1936	1936	0
103	20240227	170300	540141883	1936	1936	1936	1936	0
104	20240227	170200	540141883	1936	1936	1936	1936	0
105	20240227	170100	540141883	1936	1936	1936	1936	0
106	20240227	170000	540141883	1936	1936	1936	1936	0
107	20240227	165900	540141883	1936	1936	1936	1936	0
108	20240227	165800	540141883	1936	1936	1936	1936	0
109	20240227	165700	540141883	1936	1936	1936	1936	0
110	20240227	165600	540141883	1936	1936	1936	1936	0
111	20240227	165500	540141883	1936	1936	1936	1936	0
112	20240227	165400	540141883	1936	1936	1936	1936	0
113	20240227	165300	540141883	1936	1936	1936	1936	0
114	20240227	165200	540141883	1936	1936	1936	1936	0
115	20240227	165100	540141883	1936	1936	1936	1936	0
116	20240227	165000	540141883	1936	1936	1936	1936	0
117	20240227	164900	540141883	1936	1936	1936	1936	0
118	20240227	164800	540141883	1936	1936	1936	1936	0
119	20240227	164700	540141883	1936	1936	1936	1936	0
120	20240227	164600	540141883	1936	1936	1936	1936	0
121	20240227	164500	540141883	1936	1936	1936	1936	0
122	20240227	164400	540141883	1936	1936	1936	1936	4803
123	20240227	164300	540141883	1936	1936	1936	1936	0
124	20240227	164200	540141883	1936	1936	1936	1936	0
125	20240227	164100	540141883	1936	1936	1936	1936	0
126	20240227	164000	540141883	1936	1936	1936	1936	0
127	20240227	163900	540141883	1936	1936	1936	1936	0
128	20240227	163800	540141883	1936	1936	1936	1936	0
129	20240227	163700	540141883	1936	1936	1936	1936	0
130	20240227	163600	540141883	1936	1936	1936	1936	0
131	20240227	163500	540141883	1936	1936	1936	1936	0
132	20240227	163400	540141883	1936	1936	1936	1936	0
133	20240227	163300	540141883	1936	1936	1936	1936	0
134	20240227	163200	540141883	1936	1936	1936	1936	0
135	20240227	163100	540141883	1936	1936	1936	1936	0
136	20240227	163000	540141883	1936	1936	1936	1936	0
137	20240227	162900	540141883	1936	1936	1936	1936	0
138	20240227	162800	540141883	1936	1936	1936	1936	0
139	20240227	162700	540141883	1936	1936	1936	1936	0
140	20240227	162600	540141883	1936	1936	1936	1936	0
141	20240227	162500	540141883	1936	1936	1936	1936	0
142	20240227	162400	540141883	1936	1936	1936	1936	0
143	20240227	162300	540141883	1936	1936	1936	1936	0
144	20240227	162200	540141883	1936	1936	1936	1936	0
145	20240227	162100	540141883	1936	1936	1936	1936	0
146	20240227	162000	540141883	1936	1936	1936	1936	0
147	20240227	161900	540141883	1936	1936	1936	1936	0
148	20240227	161800	540141883	1936	1936	1936	1936	0
149	20240227	161700	540141883	1936	1936	1936	1936	0
150	20240227	161600	540141883	1936	1936	1936	1936	0
151	20240227	161500	540141883	1936	1936	1936	1936	0
152	20240227	161400	540141883	1936	1936	1936	1936	4803
153	20240227	161300	540141883	1936	1936	1936	1936	0
154	20240227	161200	540141883	1936	1936	1936	1936	0
155	20240227	161100	540141883	1936	1936	1936	1936	0
156	20240227	161000	540141883	1936	1936	1936	1936	0
157	20240227	160900	540141883	1936	1936	1936	1936	0
158	20240227	160800	540141883	1936	1936	1936	1936	0
159	20240227	160700	540141883	1936	1936	1936	1936	0
160	20240227	160600	540141883	1936	1936	1936	1936	0
161	20240227	160500	540141883	1936	1936	1936	1936	0
162	20240227	160400	540141883	1936	1936	1936	1936	0
163	20240227	160300	540141883	1936	1936	1936	1936	0
164	20240227	160200	540141883	1936	1936	1936	1936	0
165	20240227	160100	540141883	1936	1936	1936	1936	0
166	20240227	160000	540141883	1936	1936	1936	1936	0
167	20240227	155900	540141883	1936	1936	1936	1936	0
168	20240227	155800	540141883	1936	1936	1936	1936	0
169	20240227	155700	540141883	1936	1936	1936	1936	0
170	20240227	155600	540141883	1936	1936	1936	1936	0
171	20240227	155500	540141883	1936	1936	1936	1936	0
172	20240227	155400	540141883	1936	1936	1936	1936	0
173	20240227	155300	540141883	1936	1936	1936	1936	0
174	20240227	155200	540141883	1936	1936	1936	1936	0
175	20240227	155100	540141883	1936	1936	1936	1936	0
176	20240227	155000	540141883	1936	1936	1936	1936	0
177	20240227	154900	540141883	1936	1936	1936	1936	0
178	20240227	154800	540141883	1936	1936	1936	1936	0
179	20240227	154700	540141883	1936	1936	1936	1936	0
180	20240227	154600	540141883	1936	1936	1936	1936	0
181	20240227	154500	540141883	1936	1936	1936	1936	0
182	20240227	154400	540141883	1936	1936	1936	1936	4803
183	20240227	154300	540141883	1936	1936	1936	1936	0
184	20240227	154200	540141883	1936	1936	1936	1936	0
185	20240227	154100	540141883	1936	1936	1936	1936	0
186	20240227	154000	540141883	1936	1936	1936	1936	0
187	20240227	153900	540141883	1936	1936	1936	1936	0
188	20240227	153800	540141883	1936	1936	1936	1936	0
189	20240227	153700	540141883	1936	1936	1936	1936	0
190	20240227	153600	540141883	1936	1936	1936	1936	0
191	20240227	153500	540141883	1936	1936	1936	1936	0
192	20240227	153400	540141883	1936	1936	1936	1936	0
193	20240227	153300	540141883	1936	1936	1936	1936	0
194	20240227	153200	540141883	1936	1936	1936	1936	0
195	20240227	153100	540141883	1936	1936	1936	1936	0
196	20240227	153000	540141883	1936	1936	1936	1936	4803
197	20240227	152900	530843275	1940	1940	1940	1940	0
198	20240227	152800	530843275	1940	1940	1940	1940	0
199	20240227	152700	530843275	1940	1940	1940	1940	0
200	20240227	152600	530843275	1940	1940	1940	1940	0
201	20240227	152500	530843275	1940	1940	1940	1940	0
202	20240227	152400	530843275	1940	1940	1940	1940	0
203	20240227	152300	530843275	1940	1940	1940	1940	0
204	20240227	152200	530843275	1940	1940	1940	1940	0
205	20240227	152100	530843275	1940	1940	1940	1940	0
206	20240227	152000	530843275	1940	1940	1940	1940	0
207	20240227	151900	530843275	1940	1939	1941	1939	341
208	20240227	151800	530181769	1938	1938	1938	1938	341
209	20240227	151700	529520911	1938	1938	1938	1938	64
210	20240227	151600	529396879	1940	1941	1941	1939	1595
211	20240227	151500	526303044	1940	1941	1941	1940	785
212	20240227	151400	524779934	1941	1941	1941	1941	16
213	20240227	151300	524748878	1941	1941	1941	1941	0
214	20240227	151200	524748878	1941	1941	1941	1941	0
215	20240227	151100	524748878	1941	1941	1941	1941	398
216	20240227	151000	523976360	1941	1941	1941	1941	50
217	20240227	150900	523879310	1941	1941	1941	1941	100
218	20240227	150800	523685210	1941	1941	1941	1941	15
219	20240227	150700	523656095	1939	1939	1939	1939	19
220	20240227	150600	523619254	1939	1940	1940	1939	305
221	20240227	150500	523027563	1940	1941	1941	1940	221
222	20240227	150400	522598603	1942	1942	1942	1941	248
223	20240227	150300	522116994	1942	1943	1943	1942	113
224	20240227	150200	521897538	1942	1942	1942	1942	497
225	20240227	150100	520932364	1941	1940	1941	1940	619
226	20240227	150000	519730928	1940	1939	1940	1939	168
227	20240227	145900	519405098	1939	1937	1939	1937	395
228	20240227	145800	518639903	1937	1934	1937	1934	97
229	20240227	145700	518452212	1934	1934	1934	1934	33
230	20240227	145600	518388390	1934	1932	1934	1932	3102
231	20240227	145500	512395322	1933	1933	1934	1933	756
232	20240227	145400	510933716	1933	1933	1933	1933	255
233	20240227	145300	510440801	1933	1930	1933	1930	354
234	20240227	145200	509757578	1929	1929	1929	1929	10
235	20240227	145100	509738288	1930	1930	1930	1930	35
236	20240227	145000	509670738	1930	1930	1930	1930	164
237	20240227	144900	509354218	1928	1928	1930	1928	49
238	20240227	144800	509259668	1928	1929	1930	1928	2299
239	20240227	144700	504825156	1928	1929	1929	1928	697
240	20240227	144600	503481290	1928	1928	1928	1928	8
241	20240227	144500	503465866	1928	1928	1928	1928	0
242	20240227	144400	503465866	1928	1928	1928	1928	221
243	20240227	144300	503039778	1928	1928	1928	1928	444
244	20240227	144200	502183746	1930	1928	1930	1928	1165
245	20240227	144100	499936994	1929	1931	1931	1929	10945
246	20240227	144000	478810539	1934	1931	1934	1931	77
247	20240227	143900	478661837	1933	1931	1933	1931	79
248	20240227	143800	478509268	1931	1934	1934	1931	1906
249	20240227	143700	474825584	1934	1934	1934	1934	0
250	20240227	143600	474825584	1934	1933	1934	1933	11
251	20240227	143500	474804311	1933	1933	1933	1933	12
252	20240227	143400	474781115	1934	1933	1934	1933	21
253	20240227	143300	474740502	1933	1933	1933	1933	303
254	20240227	143200	474154803	1934	1934	1934	1934	0
255	20240227	143100	474154803	1934	1934	1934	1934	500
256	20240227	143000	473187803	1934	1934	1934	1934	311
257	20240227	142900	472586329	1934	1934	1934	1933	262
258	20240227	142800	472079623	1933	1933	1933	1933	411
259	20240227	142700	471285160	1934	1933	1934	1933	55
260	20240227	142600	471178792	1933	1933	1933	1933	204
261	20240227	142500	470784460	1934	1934	1934	1934	0
262	20240227	142400	470784460	1934	1934	1934	1934	0
263	20240227	142300	470784460	1934	1934	1934	1934	0
264	20240227	142200	470784460	1934	1934	1934	1934	0
265	20240227	142100	470784460	1934	1934	1934	1934	201
266	20240227	142000	470395726	1934	1934	1934	1934	0
267	20240227	141900	470395726	1934	1934	1934	1934	200
268	20240227	141800	470008926	1934	1934	1934	1934	0
269	20240227	141700	470008926	1934	1934	1934	1934	1685
270	20240227	141600	466750136	1935	1935	1935	1935	1
271	20240227	141500	466748201	1934	1935	1935	1934	462
272	20240227	141400	465854233	1935	1935	1935	1935	31
273	20240227	141300	465794248	1935	1934	1935	1933	3370
274	20240227	141200	459276573	1934	1934	1934	1934	757
275	20240227	141100	457812535	1934	1934	1934	1934	123
276	20240227	141000	457574653	1934	1934	1934	1934	1031
277	20240227	140900	455580699	1934	1937	1937	1934	2344
278	20240227	140800	451044553	1936	1936	1936	1936	272
279	20240227	140700	450517961	1936	1936	1936	1936	0
280	20240227	140600	450517961	1936	1936	1936	1936	0
281	20240227	140500	450517961	1936	1936	1936	1936	0
282	20240227	140400	450517961	1936	1936	1936	1936	0
283	20240227	140300	450517961	1936	1936	1936	1936	0
284	20240227	140200	450517961	1936	1936	1936	1936	1090
285	20240227	140100	448407721	1940	1940	1940	1940	0
286	20240227	140000	448407721	1940	1940	1940	1940	1
287	20240227	135900	448405781	1935	1935	1935	1935	2
288	20240227	135800	448401911	1935	1935	1935	1935	0
289	20240227	135700	448401911	1935	1935	1935	1935	54
290	20240227	135600	448297421	1935	1935	1935	1935	39
291	20240227	135500	448221956	1936	1936	1936	1936	37
292	20240227	135400	448150324	1936	1937	1937	1936	1036
293	20240227	135300	446144441	1937	1937	1937	1937	0
294	20240227	135200	446144441	1937	1937	1937	1937	1
295	20240227	135100	446142504	1937	1937	1937	1937	0
296	20240227	135000	446142504	1937	1937	1937	1937	4
297	20240227	134900	446134756	1937	1937	1937	1937	4
298	20240227	134800	446127008	1937	1937	1937	1937	113
299	20240227	134700	445908127	1936	1936	1936	1936	2
300	20240227	134600	445904255	1936	1936	1936	1936	0
301	20240227	134500	445904255	1936	1939	1939	1936	1100
302	20240227	134400	443772991	1940	1940	1940	1940	1
303	20240227	134300	443771051	1940	1940	1940	1940	21
304	20240227	134200	443730311	1940	1940	1940	1940	375
305	20240227	134100	443002811	1940	1940	1940	1940	54
306	20240227	134000	442898051	1940	1940	1940	1940	1381
307	20240227	133900	440218911	1940	1940	1940	1940	26
308	20240227	133800	440168471	1940	1940	1940	1940	170
309	20240227	133700	439838671	1940	1940	1940	1940	130
310	20240227	133600	439586471	1937	1937	1937	1937	0
311	20240227	133500	439586471	1937	1937	1937	1937	1589
312	20240227	133400	436508578	1937	1937	1937	1937	0
313	20240227	133300	436508578	1937	1937	1937	1937	30
314	20240227	133200	436450468	1937	1937	1937	1937	931
315	20240227	133100	434647121	1937	1937	1937	1937	0
316	20240227	133000	434647121	1937	1937	1937	1937	300
317	20240227	132900	434066021	1937	1937	1937	1936	5103
318	20240227	132800	424186032	1937	1937	1937	1937	1
319	20240227	132700	424184095	1938	1938	1938	1938	0
320	20240227	132600	424184095	1938	1938	1938	1938	0
321	20240227	132500	424184095	1938	1938	1938	1938	2600
322	20240227	132400	419145295	1938	1938	1938	1938	0
323	20240227	132300	419145295	1938	1938	1938	1938	0
324	20240227	132200	419145295	1938	1938	1938	1938	60
325	20240227	132100	419029015	1938	1940	1940	1938	128
326	20240227	132000	418780943	1938	1937	1938	1937	2876
327	20240227	131900	413209255	1935	1935	1935	1935	0
328	20240227	131800	413209255	1935	1935	1935	1935	0
329	20240227	131700	413209255	1935	1936	1936	1935	21
330	20240227	131600	413168619	1936	1937	1937	1936	532
331	20240227	131500	412138661	1936	1936	1936	1935	6892
332	20240227	131400	398798740	1937	1940	1940	1937	2208
333	20240227	131300	394521345	1940	1940	1940	1940	775
334	20240227	131200	393017845	1940	1940	1940	1940	0
335	20240227	131100	393017845	1940	1940	1940	1940	0
336	20240227	131000	393017845	1940	1939	1940	1939	176
337	20240227	130900	392676555	1940	1940	1940	1940	0
338	20240227	130800	392676555	1940	1940	1940	1940	0
339	20240227	130700	392676555	1940	1940	1940	1940	265
340	20240227	130600	392162455	1940	1939	1940	1939	1001
341	20240227	130500	390221515	1939	1939	1939	1939	0
342	20240227	130400	390221515	1939	1939	1939	1939	0
343	20240227	130300	390221515	1939	1939	1939	1939	322
344	20240227	130200	389597157	1938	1938	1938	1938	207
345	20240227	130100	389195991	1938	1938	1938	1938	74
346	20240227	130000	389052579	1937	1937	1937	1937	364
347	20240227	125900	388347511	1938	1938	1938	1938	0
348	20240227	125800	388347511	1938	1938	1938	1938	3
349	20240227	125700	388341697	1938	1938	1938	1938	60
350	20240227	125600	388225417	1937	1938	1938	1937	1001
351	20240227	125500	386286479	1938	1938	1938	1938	50
352	20240227	125400	386189579	1938	1938	1938	1938	35
353	20240227	125300	386121749	1938	1939	1939	1938	1470
354	20240227	125200	383272879	1939	1939	1939	1939	5
355	20240227	125100	383263184	1938	1938	1938	1938	0
356	20240227	125000	383263184	1938	1943	1943	1938	4838
357	20240227	124900	373881838	1943	1943	1943	1943	120
358	20240227	124800	373648678	1943	1943	1943	1943	0
359	20240227	124700	373648678	1943	1943	1943	1943	110
360	20240227	124600	373434948	1943	1943	1943	1943	0
361	20240227	124500	373434948	1943	1943	1943	1943	62
362	20240227	124400	373314482	1943	1943	1943	1943	0
363	20240227	124300	373314482	1943	1943	1943	1943	3
364	20240227	124200	373308653	1940	1940	1940	1940	0
365	20240227	124100	373308653	1940	1940	1940	1940	1741
366	20240227	124000	369931113	1943	1943	1943	1943	30
367	20240227	123900	369872823	1943	1943	1943	1943	1
368	20240227	123800	369870880	1942	1939	1942	1939	11
369	20240227	123700	369849521	1939	1939	1939	1939	0
370	20240227	123600	369849521	1939	1939	1939	1939	0
371	20240227	123500	369849521	1939	1939	1939	1939	11
372	20240227	123400	369828192	1942	1942	1942	1942	1
373	20240227	123300	369826250	1939	1939	1939	1939	0
374	20240227	123200	369826250	1939	1939	1939	1939	0
375	20240227	123100	369826250	1939	1939	1939	1939	0
376	20240227	123000	369826250	1939	1939	1939	1939	1
377	20240227	122900	369824311	1941	1941	1941	1941	516
378	20240227	122800	368822755	1941	1941	1941	1941	1000
379	20240227	122700	366881755	1941	1941	1941	1941	0
380	20240227	122600	366881755	1941	1941	1941	1941	0
381	20240227	122500	366881755	1941	1941	1941	1941	1
382	20240227	122400	366879814	1938	1938	1938	1938	0
383	20240227	122300	366879814	1938	1938	1938	1938	0
384	20240227	122200	366879814	1938	1938	1938	1938	0
385	20240227	122100	366879814	1938	1937	1938	1937	1134
386	20240227	122000	364682123	1936	1936	1936	1936	0
387	20240227	121900	364682123	1936	1936	1936	1936	601
388	20240227	121800	363518587	1936	1936	1936	1936	216
389	20240227	121700	363100411	1937	1937	1937	1937	160
390	20240227	121600	362790491	1937	1939	1939	1937	3287
391	20240227	121500	356419125	1939	1939	1939	1939	1014
392	20240227	121400	354452979	1941	1941	1941	1941	0
393	20240227	121300	354452979	1941	1939	1941	1939	14
394	20240227	121200	354425827	1939	1939	1939	1939	1
395	20240227	121100	354423888	1939	1939	1939	1939	1
396	20240227	121000	354421949	1939	1939	1939	1939	47
397	20240227	120900	354330816	1939	1939	1939	1939	0
398	20240227	120800	354330816	1939	1939	1939	1939	1
399	20240227	120700	354328877	1939	1939	1939	1939	13
400	20240227	120600	354303670	1941	1938	1941	1938	18
401	20240227	120500	354268773	1938	1939	1939	1938	334
402	20240227	120400	353621159	1941	1939	1941	1939	23
403	20240227	120300	353576554	1939	1939	1939	1939	520
404	20240227	120200	352568274	1939	1939	1939	1939	4
405	20240227	120100	352560518	1939	1939	1940	1939	49
406	20240227	120000	352465503	1939	1940	1940	1939	82
407	20240227	115900	352306468	1940	1939	1940	1939	1159
408	20240227	115800	350059164	1939	1938	1939	1938	45
409	20240227	115700	349971914	1938	1938	1939	1938	42
410	20240227	115600	349890482	1938	1938	1939	1938	64
411	20240227	115500	349766414	1939	1938	1939	1938	71
412	20240227	115400	349628779	1938	1938	1939	1938	670
413	20240227	115300	348330283	1938	1938	1939	1938	249
414	20240227	115200	347847685	1938	1938	1939	1938	48
415	20240227	115100	347754619	1939	1938	1939	1938	41
416	20240227	115000	347675122	1939	1939	1939	1938	73
417	20240227	114900	347533576	1939	1939	1939	1939	37
418	20240227	114800	347461833	1937	1937	1937	1937	0
419	20240227	114700	347461833	1937	1937	1937	1937	84
420	20240227	114600	347299125	1936	1938	1938	1936	859
421	20240227	114500	345635129	1939	1938	1939	1938	38
422	20240227	114400	345561448	1939	1939	1939	1939	36
423	20240227	114300	345491644	1939	1939	1939	1939	36
424	20240227	114200	345421840	1939	1937	1939	1937	98
425	20240227	114100	345232006	1937	1937	1937	1937	1412
426	20240227	114000	342496962	1936	1937	1937	1936	60
427	20240227	113900	342380766	1937	1936	1937	1936	38
428	20240227	113800	342307161	1937	1936	1937	1936	55
429	20240227	113700	342200645	1936	1936	1936	1936	24
430	20240227	113600	342154181	1935	1938	1938	1935	499
431	20240227	113500	341188050	1938	1939	1939	1938	157
432	20240227	113400	340883664	1937	1937	1937	1937	43
433	20240227	113300	340800373	1937	1937	1937	1935	1485
434	20240227	113200	337926585	1938	1938	1938	1937	146
435	20240227	113100	337643644	1937	1936	1937	1936	93
436	20240227	113000	337463554	1936	1937	1938	1936	64
437	20240227	112900	337339561	1940	1937	1940	1936	1353
438	20240227	112800	334719558	1940	1936	1940	1936	56
439	20240227	112700	334611101	1936	1935	1937	1935	404
440	20240227	112600	333828725	1934	1936	1936	1934	113
441	20240227	112500	333610181	1936	1938	1938	1935	1744
442	20240227	112400	330234820	1938	1941	1942	1938	1319
443	20240227	112300	327677239	1942	1942	1942	1942	224
444	20240227	112200	327242231	1942	1941	1942	1941	96
445	20240227	112100	327055856	1940	1943	1944	1940	1952
446	20240227	112000	323266904	1944	1943	1944	1943	55
447	20240227	111900	323160002	1944	1942	1944	1942	3
448	20240227	111800	323154174	1944	1942	1944	1942	507
449	20240227	111700	322168586	1942	1941	1945	1941	282
450	20240227	111600	321620182	1940	1940	1940	1940	0
451	20240227	111500	321620182	1940	1940	1940	1940	391
452	20240227	111400	320861642	1940	1940	1940	1940	724
453	20240227	111300	319457082	1940	1940	1940	1940	45
454	20240227	111200	319369782	1940	1937	1940	1937	1211
455	20240227	111100	317023838	1937	1937	1937	1934	835
456	20240227	111000	315408304	1933	1933	1933	1933	0
457	20240227	110900	315408304	1933	1950	1950	1933	4187
458	20240227	110800	307310453	1937	1938	1938	1937	3292
459	20240227	110700	300933397	1939	1939	1939	1939	1610
460	20240227	110600	297811607	1939	1938	1939	1938	410
461	20240227	110500	297016917	1939	1939	1939	1938	1617
462	20240227	110400	293882553	1939	1950	1950	1939	3391
463	20240227	110300	287295976	1949	1949	1949	1949	111
464	20240227	110200	287079637	1948	1948	1949	1948	380
465	20240227	110100	286339043	1949	1948	1949	1948	661
466	20240227	110000	285050828	1948	1948	1949	1948	40
467	20240227	105900	284972872	1948	1948	1949	1948	45
468	20240227	105800	284885176	1949	1948	1949	1948	46
469	20240227	105700	284795531	1949	1948	1949	1948	160
470	20240227	105600	284483710	1946	1948	1951	1946	83
471	20240227	105500	284322031	1949	1951	1952	1948	356
472	20240227	105400	283627938	1949	1949	1949	1949	8
473	20240227	105300	283612346	1945	1945	1945	1945	0
474	20240227	105200	283612346	1945	1944	1945	1944	213
475	20240227	105100	283198078	1945	1946	1947	1945	329
476	20240227	105000	282557959	1947	1948	1948	1947	149
477	20240227	104900	282267846	1948	1950	1950	1948	2164
478	20240227	104800	278049265	1952	1952	1952	1950	2653
479	20240227	104700	272875643	1950	1952	1952	1950	448
480	20240227	104600	272001831	1951	1958	1958	1951	4008
481	20240227	104500	264175245	1959	1961	1961	1959	89
482	20240227	104400	264000768	1961	1961	1961	1961	36
483	20240227	104300	263930172	1961	1962	1962	1961	41
484	20240227	104200	263849735	1962	1963	1963	1962	48
485	20240227	104100	263755518	1964	1964	1967	1964	171
486	20240227	104000	263419601	1963	1962	1968	1962	7381
487	20240227	103900	248912711	1961	1959	1961	1959	9347
488	20240227	103800	230595118	1956	1960	1960	1955	1793
489	20240227	103700	227085122	1960	1955	1960	1955	13473
490	20240227	103600	200711534	1955	1954	1955	1954	859
491	20240227	103500	199033018	1951	1950	1951	1950	3330
492	20240227	103400	192536712	1950	1950	1950	1950	166
493	20240227	103300	192213012	1950	1950	1950	1950	464
494	20240227	103200	191308212	1950	1950	1950	1950	493
495	20240227	103100	190346862	1950	1950	1950	1950	50
496	20240227	103000	190249362	1949	1950	1950	1949	225
497	20240227	102900	189810801	1950	1950	1950	1950	36
498	20240227	102800	189740601	1950	1950	1950	1950	136
499	20240227	102700	189475401	1950	1953	1953	1950	577
500	20240227	102600	188349559	1952	1953	1953	1952	258
501	20240227	102500	187845901	1952	1953	1953	1952	1036
502	20240227	102400	185823593	1953	1954	1954	1953	1029
503	20240227	102300	183813343	1953	1953	1954	1953	642
504	20240227	102200	182559480	1954	1954	1954	1954	39
505	20240227	102100	182483274	1953	1953	1954	1953	292
506	20240227	102000	181912915	1953	1952	1953	1952	139
507	20240227	101900	181641451	1953	1953	1953	1953	386
508	20240227	101800	180887593	1953	1953	1953	1953	258
509	20240227	101700	180383719	1953	1958	1958	1953	1244
510	20240227	101600	177950531	1958	1958	1959	1958	763
511	20240227	101500	176456491	1958	1960	1960	1958	948
512	20240227	101400	174599313	1960	1959	1960	1959	994
513	20240227	101300	172652065	1959	1958	1959	1958	2617
514	20240227	101200	167525420	1957	1954	1958	1954	6429
515	20240227	101100	154959582	1954	1954	1954	1954	45
516	20240227	101000	154871652	1950	1950	1950	1950	0
517	20240227	100900	154871652	1950	1950	1950	1950	1027
518	20240227	100800	152869002	1949	1951	1955	1949	5469
519	20240227	100700	142194782	1950	1946	1950	1946	9789
520	20240227	100600	123115422	1944	1942	1944	1942	3651
521	20240227	100500	116024814	1941	1941	1941	1941	622
522	20240227	100400	114817512	1941	1941	1941	1941	277
523	20240227	100300	114279855	1941	1939	1941	1939	662
524	20240227	100200	112995639	1939	1939	1939	1939	271
525	20240227	100100	112470170	1938	1938	1939	1938	754
526	20240227	100000	111008882	1938	1938	1938	1937	246
527	20240227	095900	110532189	1938	1938	1938	1938	36
528	20240227	095800	110462421	1938	1938	1938	1938	78
529	20240227	095700	110311257	1935	1935	1935	1935	0
530	20240227	095600	110311257	1935	1935	1935	1935	18
531	20240227	095500	110276427	1936	1938	1938	1936	1165
532	20240227	095400	108019565	1940	1940	1940	1940	182
533	20240227	095300	107666485	1941	1941	1941	1941	200
534	20240227	095200	107278285	1941	1940	1941	1940	86
535	20240227	095100	107111409	1941	1940	1941	1940	47
536	20240227	095000	107020193	1940	1941	1941	1940	24
537	20240227	094900	106973631	1942	1942	1942	1941	408
538	20240227	094800	106181296	1941	1936	1942	1936	1659
539	20240227	094700	102963030	1936	1935	1936	1935	74
540	20240227	094600	102819836	1933	1933	1933	1933	1424
541	20240227	094500	100067244	1933	1933	1933	1933	36
542	20240227	094400	99997656	1933	1933	1933	1933	43
543	20240227	094300	99914537	1933	1933	1933	1933	36
544	20240227	094200	99844949	1933	1933	1933	1933	36
545	20240227	094100	99775361	1933	1933	1933	1933	36
546	20240227	094000	99705773	1933	1932	1933	1932	104
547	20240227	093900	99504808	1932	1931	1932	1931	21
548	20240227	093800	99464237	1931	1932	1932	1931	61
549	20240227	093700	99346410	1932	1931	1932	1930	630
550	20240227	093600	98130306	1931	1931	1931	1931	576
551	20240227	093500	97018050	1932	1933	1933	1932	384
552	20240227	093400	96275852	1933	1930	1933	1930	2090
553	20240227	093300	92240775	1930	1931	1931	1930	1120
554	20240227	093200	90078993	1931	1933	1933	1931	745
555	20240227	093100	88639664	1933	1931	1933	1931	3431
556	20240227	093000	82011023	1932	1933	1933	1932	1002
557	20240227	092900	80075123	1933	1933	1933	1933	722
558	20240227	092800	78679497	1930	1930	1930	1930	1627
559	20240227	092700	75539387	1930	1932	1932	1930	6511
560	20240227	092600	62969172	1933	1935	1935	1932	1988
561	20240227	092500	59126590	1933	1932	1933	1932	211
562	20240227	092400	58718728	1932	1933	1933	1931	7184
563	20240227	092300	44839780	1933	1936	1936	1932	1008
564	20240227	092200	42890180	1935	1935	1935	1935	63
565	20240227	092100	42768275	1935	1934	1935	1934	79
566	20240227	092000	42615417	1934	1934	1934	1934	179
567	20240227	091900	42269231	1934	1934	1934	1933	1472
568	20240227	091800	39423652	1937	1937	1937	1937	785
569	20240227	091700	37903107	1933	1939	1939	1933	3023
570	20240227	091600	32053013	1939	1939	1939	1939	115
571	20240227	091500	31830028	1939	1942	1942	1939	1001
572	20240227	091400	29888741	1941	1941	1941	1941	20
573	20240227	091300	29849921	1940	1938	1940	1938	25
574	20240227	091200	29801467	1938	1940	1940	1938	543
575	20240227	091100	28748798	1939	1940	1940	1939	92
576	20240227	091000	28570333	1943	1941	1943	1940	339
577	20240227	090900	27911859	1943	1943	1943	1943	10
578	20240227	090800	27892429	1938	1941	1943	1938	2205
579	20240227	090700	23616354	1942	1943	1943	1942	130
580	20240227	090600	23363856	1943	1945	1945	1943	355
581	20240227	090500	22673468	1945	1945	1945	1945	20
582	20240227	090400	22634568	1945	1945	1945	1945	1
583	20240227	090300	22632623	1945	1945	1945	1945	1
584	20240227	090200	22630678	1947	1947	1947	1947	0
585	20240227	090100	22630678	1947	1939	1947	1939	64
586	20240227	090000	22506550	1950	1934	1950	1934	11637