KissMeData/026040/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	191200	56156893	1964	1964	1964	1964	479
3	20250227	191100	56156893	1964	1964	1964	1964	0
4	20250227	191000	56156893	1964	1964	1964	1964	0
5	20250227	190900	56156893	1964	1964	1964	1964	0
6	20250227	190800	56156893	1964	1964	1964	1964	0
7	20250227	190700	56156893	1964	1964	1964	1964	0
8	20250227	190600	56156893	1964	1964	1964	1964	0
9	20250227	190500	56156893	1964	1964	1964	1964	0
10	20250227	190400	56156893	1964	1964	1964	1964	0
11	20250227	190300	56156893	1964	1964	1964	1964	0
12	20250227	190200	56156893	1964	1964	1964	1964	0
13	20250227	190100	56156893	1964	1964	1964	1964	0
14	20250227	190000	56156893	1964	1964	1964	1964	0
15	20250227	185900	56156893	1964	1964	1964	1964	0
16	20250227	185800	56156893	1964	1964	1964	1964	0
17	20250227	185700	56156893	1964	1964	1964	1964	0
18	20250227	185600	56156893	1964	1964	1964	1964	0
19	20250227	185500	56156893	1964	1964	1964	1964	0
20	20250227	185400	56156893	1964	1964	1964	1964	0
21	20250227	185300	56156893	1964	1964	1964	1964	0
22	20250227	185200	56156893	1964	1964	1964	1964	0
23	20250227	185100	56156893	1964	1964	1964	1964	0
24	20250227	185000	56156893	1964	1964	1964	1964	0
25	20250227	184900	56156893	1964	1964	1964	1964	0
26	20250227	184800	56156893	1964	1964	1964	1964	0
27	20250227	184700	56156893	1964	1964	1964	1964	0
28	20250227	184600	56156893	1964	1964	1964	1964	0
29	20250227	184500	56156893	1964	1964	1964	1964	0
30	20250227	184400	56156893	1964	1964	1964	1964	0
31	20250227	184300	56156893	1964	1964	1964	1964	0
32	20250227	184200	56156893	1964	1964	1964	1964	479
33	20250227	184100	56156893	1964	1964	1964	1964	0
34	20250227	184000	56156893	1964	1964	1964	1964	0
35	20250227	183900	56156893	1964	1964	1964	1964	0
36	20250227	183800	56156893	1964	1964	1964	1964	0
37	20250227	183700	56156893	1964	1964	1964	1964	0
38	20250227	183600	56156893	1964	1964	1964	1964	0
39	20250227	183500	56156893	1964	1964	1964	1964	0
40	20250227	183400	56156893	1964	1964	1964	1964	0
41	20250227	183300	56156893	1964	1964	1964	1964	0
42	20250227	183200	56156893	1964	1964	1964	1964	0
43	20250227	183100	56156893	1964	1964	1964	1964	0
44	20250227	183000	56156893	1964	1964	1964	1964	0
45	20250227	182900	56156893	1964	1964	1964	1964	0
46	20250227	182800	56156893	1964	1964	1964	1964	0
47	20250227	182700	56156893	1964	1964	1964	1964	0
48	20250227	182600	56156893	1964	1964	1964	1964	0
49	20250227	182500	56156893	1964	1964	1964	1964	0
50	20250227	182400	56156893	1964	1964	1964	1964	0
51	20250227	182300	56156893	1964	1964	1964	1964	0
52	20250227	182200	56156893	1964	1964	1964	1964	0
53	20250227	182100	56156893	1964	1964	1964	1964	0
54	20250227	182000	56156893	1964	1964	1964	1964	0
55	20250227	181900	56156893	1964	1964	1964	1964	0
56	20250227	181800	56156893	1964	1964	1964	1964	0
57	20250227	181700	56156893	1964	1964	1964	1964	0
58	20250227	181600	56156893	1964	1964	1964	1964	0
59	20250227	181500	56156893	1964	1964	1964	1964	0
60	20250227	181400	56156893	1964	1964	1964	1964	0
61	20250227	181300	56156893	1964	1964	1964	1964	0
62	20250227	181200	56156893	1964	1964	1964	1964	479
63	20250227	181100	56156893	1964	1964	1964	1964	0
64	20250227	181000	56156893	1964	1964	1964	1964	0
65	20250227	180900	56156893	1964	1964	1964	1964	0
66	20250227	180800	56156893	1964	1964	1964	1964	0
67	20250227	180700	56156893	1964	1964	1964	1964	0
68	20250227	180600	56156893	1964	1964	1964	1964	0
69	20250227	180500	56156893	1964	1964	1964	1964	0
70	20250227	180400	56156893	1964	1964	1964	1964	0
71	20250227	180300	56156893	1964	1964	1964	1964	0
72	20250227	180200	56156893	1964	1964	1964	1964	0
73	20250227	180100	56156893	1964	1964	1964	1964	0
74	20250227	180000	56156893	1964	1964	1964	1964	0
75	20250227	175900	56156893	1964	1964	1964	1964	0
76	20250227	175800	56156893	1964	1964	1964	1964	0
77	20250227	175700	56156893	1964	1964	1964	1964	0
78	20250227	175600	56156893	1964	1964	1964	1964	0
79	20250227	175500	56156893	1964	1964	1964	1964	0
80	20250227	175400	56156893	1964	1964	1964	1964	0
81	20250227	175300	56156893	1964	1964	1964	1964	0
82	20250227	175200	56156893	1964	1964	1964	1964	0
83	20250227	175100	56156893	1964	1964	1964	1964	0
84	20250227	175000	56156893	1964	1964	1964	1964	0
85	20250227	174900	56156893	1964	1964	1964	1964	0
86	20250227	174800	56156893	1964	1964	1964	1964	0
87	20250227	174700	56156893	1964	1964	1964	1964	0
88	20250227	174600	56156893	1964	1964	1964	1964	0
89	20250227	174500	56156893	1964	1964	1964	1964	0
90	20250227	174400	56156893	1964	1964	1964	1964	0
91	20250227	174300	56156893	1964	1964	1964	1964	0
92	20250227	174200	56156893	1964	1964	1964	1964	479
93	20250227	174100	56156893	1964	1964	1964	1964	0
94	20250227	174000	56156893	1964	1964	1964	1964	0
95	20250227	173900	56156893	1964	1964	1964	1964	0
96	20250227	173800	56156893	1964	1964	1964	1964	0
97	20250227	173700	56156893	1964	1964	1964	1964	0
98	20250227	173600	56156893	1964	1964	1964	1964	0
99	20250227	173500	56156893	1964	1964	1964	1964	0
100	20250227	173400	56156893	1964	1964	1964	1964	0
101	20250227	173300	56156893	1964	1964	1964	1964	0
102	20250227	173200	56156893	1964	1964	1964	1964	0
103	20250227	173100	56156893	1964	1964	1964	1964	0
104	20250227	173000	56156893	1964	1964	1964	1964	0
105	20250227	172900	56156893	1964	1964	1964	1964	0
106	20250227	172800	56156893	1964	1964	1964	1964	0
107	20250227	172700	56156893	1964	1964	1964	1964	0
108	20250227	172600	56156893	1964	1964	1964	1964	0
109	20250227	172500	56156893	1964	1964	1964	1964	0
110	20250227	172400	56156893	1964	1964	1964	1964	0
111	20250227	172300	56156893	1964	1964	1964	1964	0
112	20250227	172200	56156893	1964	1964	1964	1964	0
113	20250227	172100	56156893	1964	1964	1964	1964	0
114	20250227	172000	56156893	1964	1964	1964	1964	0
115	20250227	171900	56156893	1964	1964	1964	1964	0
116	20250227	171800	56156893	1964	1964	1964	1964	0
117	20250227	171700	56156893	1964	1964	1964	1964	0
118	20250227	171600	56156893	1964	1964	1964	1964	0
119	20250227	171500	56156893	1964	1964	1964	1964	0
120	20250227	171400	56156893	1964	1964	1964	1964	0
121	20250227	171300	56156893	1964	1964	1964	1964	0
122	20250227	171200	56156893	1964	1964	1964	1964	479
123	20250227	171100	56156893	1964	1964	1964	1964	0
124	20250227	171000	56156893	1964	1964	1964	1964	0
125	20250227	170900	56156893	1964	1964	1964	1964	0
126	20250227	170800	56156893	1964	1964	1964	1964	0
127	20250227	170700	56156893	1964	1964	1964	1964	0
128	20250227	170600	56156893	1964	1964	1964	1964	0
129	20250227	170500	56156893	1964	1964	1964	1964	0
130	20250227	170400	56156893	1964	1964	1964	1964	0
131	20250227	170300	56156893	1964	1964	1964	1964	0
132	20250227	170200	56156893	1964	1964	1964	1964	0
133	20250227	170100	56156893	1964	1964	1964	1964	0
134	20250227	170000	56156893	1964	1964	1964	1964	0
135	20250227	165900	56156893	1964	1964	1964	1964	0
136	20250227	165800	56156893	1964	1964	1964	1964	0
137	20250227	165700	56156893	1964	1964	1964	1964	0
138	20250227	165600	56156893	1964	1964	1964	1964	0
139	20250227	165500	56156893	1964	1964	1964	1964	0
140	20250227	165400	56156893	1964	1964	1964	1964	0
141	20250227	165300	56156893	1964	1964	1964	1964	0
142	20250227	165200	56156893	1964	1964	1964	1964	0
143	20250227	165100	56156893	1964	1964	1964	1964	0
144	20250227	165000	56156893	1964	1964	1964	1964	0
145	20250227	164900	56156893	1964	1964	1964	1964	0
146	20250227	164800	56156893	1964	1964	1964	1964	0
147	20250227	164700	56156893	1964	1964	1964	1964	0
148	20250227	164600	56156893	1964	1964	1964	1964	0
149	20250227	164500	56156893	1964	1964	1964	1964	0
150	20250227	164400	56156893	1964	1964	1964	1964	0
151	20250227	164300	56156893	1964	1964	1964	1964	0
152	20250227	164200	56156893	1964	1964	1964	1964	479
153	20250227	164100	56156893	1964	1964	1964	1964	0
154	20250227	164000	56156893	1964	1964	1964	1964	0
155	20250227	163900	56156893	1964	1964	1964	1964	0
156	20250227	163800	56156893	1964	1964	1964	1964	0
157	20250227	163700	56156893	1964	1964	1964	1964	0
158	20250227	163600	56156893	1964	1964	1964	1964	0
159	20250227	163500	56156893	1964	1964	1964	1964	0
160	20250227	163400	56156893	1964	1964	1964	1964	0
161	20250227	163300	56156893	1964	1964	1964	1964	0
162	20250227	163200	56156893	1964	1964	1964	1964	0
163	20250227	163100	56156893	1964	1964	1964	1964	0
164	20250227	163000	56156893	1964	1964	1964	1964	0
165	20250227	162900	56156893	1964	1964	1964	1964	0
166	20250227	162800	56156893	1964	1964	1964	1964	0
167	20250227	162700	56156893	1964	1964	1964	1964	0
168	20250227	162600	56156893	1964	1964	1964	1964	0
169	20250227	162500	56156893	1964	1964	1964	1964	0
170	20250227	162400	56156893	1964	1964	1964	1964	0
171	20250227	162300	56156893	1964	1964	1964	1964	0
172	20250227	162200	56156893	1964	1964	1964	1964	0
173	20250227	162100	56156893	1964	1964	1964	1964	0
174	20250227	162000	56156893	1964	1964	1964	1964	0
175	20250227	161900	56156893	1964	1964	1964	1964	0
176	20250227	161800	56156893	1964	1964	1964	1964	0
177	20250227	161700	56156893	1964	1964	1964	1964	0
178	20250227	161600	56156893	1964	1964	1964	1964	0
179	20250227	161500	56156893	1964	1964	1964	1964	0
180	20250227	161400	56156893	1964	1964	1964	1964	0
181	20250227	161300	56156893	1964	1964	1964	1964	0
182	20250227	161200	56156893	1964	1964	1964	1964	479
183	20250227	161100	56156893	1964	1964	1964	1964	0
184	20250227	161000	56156893	1964	1964	1964	1964	0
185	20250227	160900	56156893	1964	1964	1964	1964	0
186	20250227	160800	56156893	1964	1964	1964	1964	0
187	20250227	160700	56156893	1964	1964	1964	1964	0
188	20250227	160600	56156893	1964	1964	1964	1964	0
189	20250227	160500	56156893	1964	1964	1964	1964	0
190	20250227	160400	56156893	1964	1964	1964	1964	0
191	20250227	160300	56156893	1964	1964	1964	1964	0
192	20250227	160200	56156893	1964	1964	1964	1964	0
193	20250227	160100	56156893	1964	1964	1964	1964	0
194	20250227	160000	56156893	1964	1964	1964	1964	0
195	20250227	155900	56156893	1964	1964	1964	1964	0
196	20250227	155800	56156893	1964	1964	1964	1964	0
197	20250227	155700	56156893	1964	1964	1964	1964	0
198	20250227	155600	56156893	1964	1964	1964	1964	0
199	20250227	155500	56156893	1964	1964	1964	1964	0
200	20250227	155400	56156893	1964	1964	1964	1964	0
201	20250227	155300	56156893	1964	1964	1964	1964	0
202	20250227	155200	56156893	1964	1964	1964	1964	0
203	20250227	155100	56156893	1964	1964	1964	1964	0
204	20250227	155000	56156893	1964	1964	1964	1964	0
205	20250227	154900	56156893	1964	1964	1964	1964	0
206	20250227	154800	56156893	1964	1964	1964	1964	0
207	20250227	154700	56156893	1964	1964	1964	1964	0
208	20250227	154600	56156893	1964	1964	1964	1964	0
209	20250227	154500	56156893	1964	1964	1964	1964	0
210	20250227	154400	56156893	1964	1964	1964	1964	0
211	20250227	154300	56156893	1964	1964	1964	1964	0
212	20250227	154200	56156893	1964	1964	1964	1964	479
213	20250227	154100	56156893	1964	1964	1964	1964	0
214	20250227	154000	56156893	1964	1964	1964	1964	0
215	20250227	153900	56156893	1964	1964	1964	1964	0
216	20250227	153800	56156893	1964	1964	1964	1964	0
217	20250227	153700	56156893	1964	1964	1964	1964	0
218	20250227	153600	56156893	1964	1964	1964	1964	0
219	20250227	153500	56156893	1964	1964	1964	1964	0
220	20250227	153400	56156893	1964	1964	1964	1964	0
221	20250227	153300	56156893	1964	1964	1964	1964	0
222	20250227	153200	56156893	1964	1964	1964	1964	0
223	20250227	153100	56156893	1964	1964	1964	1964	0
224	20250227	153000	56156893	1964	1964	1964	1964	479
225	20250227	152900	55216137	1959	1959	1959	1959	0
226	20250227	152800	55216137	1959	1959	1959	1959	0
227	20250227	152700	55216137	1959	1959	1959	1959	0
228	20250227	152600	55216137	1959	1959	1959	1959	0
229	20250227	152500	55216137	1959	1959	1959	1959	0
230	20250227	152400	55216137	1959	1959	1959	1959	0
231	20250227	152300	55216137	1959	1959	1959	1959	0
232	20250227	152200	55216137	1959	1959	1959	1959	0
233	20250227	152100	55216137	1959	1959	1959	1959	0
234	20250227	152000	55216137	1959	1959	1959	1959	0
235	20250227	151900	55216137	1959	1960	1960	1956	3
236	20250227	151800	55210262	1953	1953	1953	1953	89
237	20250227	151700	55036445	1953	1959	1959	1953	509
238	20250227	151600	54042260	1960	1960	1960	1960	1
239	20250227	151500	54040300	1960	1960	1960	1960	0
240	20250227	151400	54040300	1960	1960	1960	1960	2
241	20250227	151300	54036380	1960	1960	1960	1960	209
242	20250227	151200	53626740	1960	1960	1960	1960	0
243	20250227	151100	53626740	1960	1960	1960	1960	4
244	20250227	151000	53618900	1960	1960	1960	1960	0
245	20250227	150900	53618900	1960	1960	1960	1960	1
246	20250227	150800	53616940	1960	1960	1960	1960	0
247	20250227	150700	53616940	1960	1960	1960	1960	0
248	20250227	150600	53616940	1960	1960	1960	1960	0
249	20250227	150500	53616940	1960	1960	1960	1960	205
250	20250227	150400	53215140	1960	1960	1960	1960	1
251	20250227	150300	53213180	1960	1960	1960	1960	2
252	20250227	150200	53209260	1960	1960	1960	1960	0
253	20250227	150100	53209260	1960	1960	1960	1960	0
254	20250227	150000	53209260	1960	1960	1960	1960	2
255	20250227	145900	53205340	1960	1960	1960	1960	200
256	20250227	145800	52813340	1960	1960	1960	1960	1
257	20250227	145700	52811380	1960	1960	1960	1960	0
258	20250227	145600	52811380	1960	1960	1960	1960	0
259	20250227	145500	52811380	1960	1960	1960	1960	0
260	20250227	145400	52811380	1960	1960	1960	1960	0
261	20250227	145300	52811380	1960	1960	1960	1960	0
262	20250227	145200	52811380	1960	1960	1960	1960	0
263	20250227	145100	52811380	1960	1960	1960	1960	0
264	20250227	145000	52811380	1960	1960	1960	1960	2
265	20250227	144900	52807460	1960	1960	1960	1960	1
266	20250227	144800	52805500	1960	1960	1960	1960	3
267	20250227	144700	52799620	1961	1962	1962	1960	9
268	20250227	144600	52781973	1963	1963	1963	1963	0
269	20250227	144500	52781973	1963	1963	1963	1963	1
270	20250227	144400	52780010	1962	1962	1962	1962	0
271	20250227	144300	52780010	1962	1962	1962	1962	0
272	20250227	144200	52780010	1962	1955	1962	1955	36
273	20250227	144100	52709620	1955	1955	1955	1955	2
274	20250227	144000	52705710	1955	1955	1955	1955	1
275	20250227	143900	52703755	1955	1946	1955	1946	156
276	20250227	143800	52400170	1946	1944	1946	1944	1659
277	20250227	143700	49173562	1942	1942	1942	1942	289
278	20250227	143600	48612324	1942	1942	1942	1942	0
279	20250227	143500	48612324	1942	1942	1942	1942	6
280	20250227	143400	48600672	1942	1942	1942	1942	103
281	20250227	143300	48400646	1942	1943	1943	1942	102
282	20250227	143200	48202561	1943	1943	1943	1943	0
283	20250227	143100	48202561	1943	1945	1945	1943	198
284	20250227	143000	47817747	1946	1946	1946	1946	0
285	20250227	142900	47817747	1946	1946	1946	1946	1
286	20250227	142800	47815801	1946	1946	1946	1946	1
287	20250227	142700	47813855	1946	1946	1946	1946	0
288	20250227	142600	47813855	1946	1946	1946	1946	404
289	20250227	142500	47027671	1946	1946	1946	1945	1002
290	20250227	142400	45077780	1946	1948	1948	1944	1980
291	20250227	142300	41222996	1949	1954	1954	1949	864
292	20250227	142200	39537646	1955	1955	1955	1955	1
293	20250227	142100	39535691	1955	1955	1955	1955	0
294	20250227	142000	39535691	1955	1955	1955	1955	1
295	20250227	141900	39533736	1955	1955	1955	1955	0
296	20250227	141800	39533736	1955	1955	1955	1955	0
297	20250227	141700	39533736	1955	1955	1955	1955	0
298	20250227	141600	39533736	1955	1955	1955	1955	0
299	20250227	141500	39533736	1955	1955	1955	1955	0
300	20250227	141400	39533736	1955	1955	1955	1955	0
301	20250227	141300	39533736	1955	1955	1955	1955	0
302	20250227	141200	39533736	1955	1955	1955	1955	0
303	20250227	141100	39533736	1955	1955	1955	1955	1
304	20250227	141000	39531781	1955	1955	1955	1955	111
305	20250227	140900	39314776	1955	1955	1955	1955	0
306	20250227	140800	39314776	1955	1955	1955	1955	0
307	20250227	140700	39314776	1955	1955	1955	1955	0
308	20250227	140600	39314776	1955	1955	1955	1955	0
309	20250227	140500	39314776	1955	1955	1955	1955	238
310	20250227	140400	38849486	1956	1956	1956	1956	201
311	20250227	140300	38456330	1960	1960	1960	1960	0
312	20250227	140200	38456330	1960	1960	1960	1960	0
313	20250227	140100	38456330	1960	1960	1960	1960	0
314	20250227	140000	38456330	1960	1960	1960	1960	0
315	20250227	135900	38456330	1960	1960	1960	1960	522
316	20250227	135800	37433210	1964	1964	1964	1964	0
317	20250227	135700	37433210	1964	1964	1964	1964	0
318	20250227	135600	37433210	1964	1964	1964	1964	0
319	20250227	135500	37433210	1964	1964	1964	1964	0
320	20250227	135400	37433210	1964	1964	1964	1964	0
321	20250227	135300	37433210	1964	1964	1964	1964	0
322	20250227	135200	37433210	1964	1964	1964	1964	0
323	20250227	135100	37433210	1964	1964	1964	1964	1
324	20250227	135000	37431246	1955	1955	1955	1955	0
325	20250227	134900	37431246	1955	1955	1955	1955	0
326	20250227	134800	37431246	1955	1955	1955	1955	0
327	20250227	134700	37431246	1955	1955	1955	1955	0
328	20250227	134600	37431246	1955	1955	1955	1955	0
329	20250227	134500	37431246	1955	1955	1955	1955	0
330	20250227	134400	37431246	1955	1955	1955	1955	0
331	20250227	134300	37431246	1955	1955	1955	1955	6
332	20250227	134200	37419516	1966	1955	1966	1955	2
333	20250227	134100	37415595	1952	1952	1952	1952	0
334	20250227	134000	37415595	1952	1952	1952	1952	0
335	20250227	133900	37415595	1952	1952	1952	1952	0
336	20250227	133800	37415595	1952	1952	1952	1952	0
337	20250227	133700	37415595	1952	1952	1952	1952	0
338	20250227	133600	37415595	1952	1952	1952	1952	0
339	20250227	133500	37415595	1952	1959	1959	1952	637
340	20250227	133400	36171459	1960	1965	1965	1960	64
341	20250227	133300	36046000	1965	1965	1965	1965	0
342	20250227	133200	36046000	1965	1965	1965	1965	0
343	20250227	133100	36046000	1965	1965	1965	1965	1
344	20250227	133000	36044035	1957	1957	1957	1957	0
345	20250227	132900	36044035	1957	1957	1957	1957	10
346	20250227	132800	36024465	1968	1968	1968	1968	0
347	20250227	132700	36024465	1968	1968	1968	1968	1
348	20250227	132600	36022497	1966	1966	1966	1966	0
349	20250227	132500	36022497	1966	1966	1966	1966	0
350	20250227	132400	36022497	1966	1966	1966	1966	0
351	20250227	132300	36022497	1966	1966	1966	1966	0
352	20250227	132200	36022497	1966	1966	1966	1966	0
353	20250227	132100	36022497	1966	1966	1966	1966	0
354	20250227	132000	36022497	1966	1966	1966	1966	0
355	20250227	131900	36022497	1966	1966	1966	1966	0
356	20250227	131800	36022497	1966	1966	1966	1966	0
357	20250227	131700	36022497	1966	1966	1966	1966	0
358	20250227	131600	36022497	1966	1965	1966	1965	600
359	20250227	131500	34842919	1952	1952	1952	1952	0
360	20250227	131400	34842919	1952	1952	1952	1952	0
361	20250227	131300	34842919	1952	1952	1952	1952	795
362	20250227	131200	33291079	1953	1953	1953	1953	2
363	20250227	131100	33287173	1953	1953	1953	1953	0
364	20250227	131000	33287173	1953	1955	1955	1952	226
365	20250227	130900	32845814	1956	1956	1956	1956	0
366	20250227	130800	32845814	1956	1956	1956	1956	0
367	20250227	130700	32845814	1956	1956	1956	1956	0
368	20250227	130600	32845814	1956	1956	1956	1956	0
369	20250227	130500	32845814	1956	1956	1956	1956	0
370	20250227	130400	32845814	1956	1956	1956	1956	0
371	20250227	130300	32845814	1956	1956	1956	1956	0
372	20250227	130200	32845814	1956	1956	1956	1956	324
373	20250227	130100	32212070	1954	1957	1957	1954	1009
374	20250227	130000	30238958	1957	1959	1959	1957	223
375	20250227	125900	29802362	1960	1961	1961	1960	108
376	20250227	125800	29590681	1960	1960	1960	1960	0
377	20250227	125700	29590681	1960	1960	1960	1960	0
378	20250227	125600	29590681	1960	1960	1960	1960	0
379	20250227	125500	29590681	1960	1960	1960	1960	0
380	20250227	125400	29590681	1960	1960	1960	1960	95
381	20250227	125300	29404481	1958	1958	1958	1958	25
382	20250227	125200	29355531	1960	1960	1960	1960	0
383	20250227	125100	29355531	1960	1960	1960	1960	0
384	20250227	125000	29355531	1960	1960	1960	1959	103
385	20250227	124900	29153653	1960	1960	1960	1960	0
386	20250227	124800	29153653	1960	1960	1960	1960	0
387	20250227	124700	29153653	1960	1959	1960	1959	2
388	20250227	124600	29149734	1960	1960	1960	1960	1
389	20250227	124500	29147774	1960	1960	1960	1960	0
390	20250227	124400	29147774	1960	1960	1960	1960	0
391	20250227	124300	29147774	1960	1960	1960	1960	1
392	20250227	124200	29145814	1959	1960	1960	1959	3
393	20250227	124100	29139936	1960	1960	1960	1960	0
394	20250227	124000	29139936	1960	1960	1960	1960	0
395	20250227	123900	29139936	1960	1960	1960	1960	300
396	20250227	123800	28551936	1960	1960	1960	1960	1
397	20250227	123700	28549976	1959	1959	1959	1959	0
398	20250227	123600	28549976	1959	1959	1959	1959	9
399	20250227	123500	28532345	1960	1960	1960	1960	0
400	20250227	123400	28532345	1960	1960	1960	1959	601
401	20250227	123300	27354485	1959	1959	1959	1959	6
402	20250227	123200	27342731	1959	1960	1960	1959	520
403	20250227	123100	26323551	1960	1960	1960	1960	15
404	20250227	123000	26294151	1959	1959	1959	1959	0
405	20250227	122900	26294151	1959	1959	1959	1959	11
406	20250227	122800	26272602	1960	1960	1960	1960	0
407	20250227	122700	26272602	1960	1960	1960	1960	0
408	20250227	122600	26272602	1960	1960	1960	1960	0
409	20250227	122500	26272602	1960	1960	1960	1960	1
410	20250227	122400	26270642	1959	1959	1959	1959	0
411	20250227	122300	26270642	1959	1959	1959	1959	0
412	20250227	122200	26270642	1959	1959	1959	1959	1
413	20250227	122100	26268683	1960	1960	1960	1960	5
414	20250227	122000	26258883	1960	1960	1960	1960	0
415	20250227	121900	26258883	1960	1960	1960	1960	0
416	20250227	121800	26258883	1960	1960	1960	1960	0
417	20250227	121700	26258883	1960	1960	1960	1960	0
418	20250227	121600	26258883	1960	1960	1960	1960	1
419	20250227	121500	26256923	1959	1959	1959	1959	49
420	20250227	121400	26160932	1958	1958	1958	1958	0
421	20250227	121300	26160932	1958	1958	1958	1958	0
422	20250227	121200	26160932	1958	1958	1958	1958	0
423	20250227	121100	26160932	1958	1958	1958	1958	0
424	20250227	121000	26160932	1958	1958	1958	1958	0
425	20250227	120900	26160932	1958	1958	1958	1958	10
426	20250227	120800	26141352	1958	1958	1958	1958	0
427	20250227	120700	26141352	1958	1958	1958	1958	0
428	20250227	120600	26141352	1958	1966	1966	1958	2147
429	20250227	120500	21933450	1966	1966	1966	1966	0
430	20250227	120400	21933450	1966	1966	1966	1966	0
431	20250227	120300	21933450	1966	1966	1966	1966	0
432	20250227	120200	21933450	1966	1966	1966	1966	0
433	20250227	120100	21933450	1966	1966	1966	1966	10
434	20250227	120000	21913790	1966	1966	1966	1966	0
435	20250227	115900	21913790	1966	1966	1966	1966	0
436	20250227	115800	21913790	1966	1966	1966	1966	0
437	20250227	115700	21913790	1966	1966	1966	1966	0
438	20250227	115600	21913790	1966	1966	1966	1966	2
439	20250227	115500	21909858	1966	1966	1966	1966	0
440	20250227	115400	21909858	1966	1966	1966	1966	0
441	20250227	115300	21909858	1966	1966	1966	1966	0
442	20250227	115200	21909858	1966	1966	1966	1966	0
443	20250227	115100	21909858	1966	1966	1966	1966	0
444	20250227	115000	21909858	1966	1966	1966	1966	21
445	20250227	114900	21868572	1966	1966	1966	1966	0
446	20250227	114800	21868572	1966	1966	1966	1966	0
447	20250227	114700	21868572	1966	1966	1966	1966	0
448	20250227	114600	21868572	1966	1966	1966	1966	0
449	20250227	114500	21868572	1966	1966	1966	1966	0
450	20250227	114400	21868572	1966	1966	1966	1966	0
451	20250227	114300	21868572	1966	1966	1966	1966	0
452	20250227	114200	21868572	1966	1966	1966	1966	0
453	20250227	114100	21868572	1966	1966	1966	1966	0
454	20250227	114000	21868572	1966	1966	1966	1966	0
455	20250227	113900	21868572	1966	1966	1966	1966	0
456	20250227	113800	21868572	1966	1966	1966	1966	0
457	20250227	113700	21868572	1966	1966	1966	1966	0
458	20250227	113600	21868572	1966	1966	1966	1966	0
459	20250227	113500	21868572	1966	1966	1966	1966	0
460	20250227	113400	21868572	1966	1966	1966	1966	0
461	20250227	113300	21868572	1966	1966	1966	1966	0
462	20250227	113200	21868572	1966	1966	1966	1966	0
463	20250227	113100	21868572	1966	1966	1966	1966	0
464	20250227	113000	21868572	1966	1966	1966	1966	0
465	20250227	112900	21868572	1966	1966	1966	1966	10
466	20250227	112800	21848912	1966	1966	1966	1966	0
467	20250227	112700	21848912	1966	1966	1966	1966	0
468	20250227	112600	21848912	1966	1966	1966	1966	0
469	20250227	112500	21848912	1966	1966	1966	1966	0
470	20250227	112400	21848912	1966	1966	1966	1966	0
471	20250227	112300	21848912	1966	1966	1966	1966	0
472	20250227	112200	21848912	1966	1966	1966	1966	0
473	20250227	112100	21848912	1966	1966	1966	1966	0
474	20250227	112000	21848912	1966	1966	1966	1966	0
475	20250227	111900	21848912	1966	1966	1966	1966	0
476	20250227	111800	21848912	1966	1966	1966	1966	0
477	20250227	111700	21848912	1966	1966	1966	1966	0
478	20250227	111600	21848912	1966	1966	1966	1966	0
479	20250227	111500	21848912	1966	1966	1966	1966	1
480	20250227	111400	21846946	1956	1956	1956	1956	0
481	20250227	111300	21846946	1956	1956	1956	1956	0
482	20250227	111200	21846946	1956	1960	1960	1956	12
483	20250227	111100	21823462	1966	1966	1966	1966	0
484	20250227	111000	21823462	1966	1966	1966	1966	0
485	20250227	110900	21823462	1966	1966	1966	1966	0
486	20250227	110800	21823462	1966	1966	1966	1966	0
487	20250227	110700	21823462	1966	1966	1966	1966	0
488	20250227	110600	21823462	1966	1966	1966	1966	0
489	20250227	110500	21823462	1966	1966	1966	1966	0
490	20250227	110400	21823462	1966	1966	1966	1966	0
491	20250227	110300	21823462	1966	1966	1966	1966	0
492	20250227	110200	21823462	1966	1966	1966	1966	0
493	20250227	110100	21823462	1966	1966	1966	1966	0
494	20250227	110000	21823462	1966	1966	1966	1966	1
495	20250227	105900	21821496	1955	1955	1955	1955	0
496	20250227	105800	21821496	1955	1955	1955	1955	0
497	20250227	105700	21821496	1955	1955	1955	1955	0
498	20250227	105600	21821496	1955	1955	1955	1955	0
499	20250227	105500	21821496	1955	1955	1955	1955	0
500	20250227	105400	21821496	1955	1955	1955	1955	0
501	20250227	105300	21821496	1955	1955	1955	1955	0
502	20250227	105200	21821496	1955	1955	1955	1955	0
503	20250227	105100	21821496	1955	1967	1979	1955	778
504	20250227	105000	20295303	1956	1956	1956	1956	6
505	20250227	104900	20283567	1956	1957	1957	1956	124
506	20250227	104800	20041017	1967	1967	1967	1967	0
507	20250227	104700	20041017	1967	1967	1967	1967	0
508	20250227	104600	20041017	1967	1967	1967	1967	0
509	20250227	104500	20041017	1967	1967	1967	1967	0
510	20250227	104400	20041017	1967	1967	1967	1967	0
511	20250227	104300	20041017	1967	1967	1967	1967	0
512	20250227	104200	20041017	1967	1967	1967	1967	0
513	20250227	104100	20041017	1967	1967	1967	1967	1
514	20250227	104000	20039050	1957	1957	1957	1957	0
515	20250227	103900	20039050	1957	1957	1957	1957	0
516	20250227	103800	20039050	1957	1957	1957	1957	0
517	20250227	103700	20039050	1957	1957	1957	1957	0
518	20250227	103600	20039050	1957	1957	1957	1957	0
519	20250227	103500	20039050	1957	1957	1957	1957	350
520	20250227	103400	19354100	1957	1957	1957	1957	0
521	20250227	103300	19354100	1957	1957	1957	1957	0
522	20250227	103200	19354100	1957	1958	1958	1957	400
523	20250227	103100	18571290	1958	1958	1958	1958	0
524	20250227	103000	18571290	1958	1958	1958	1958	0
525	20250227	102900	18571290	1958	1958	1958	1958	0
526	20250227	102800	18571290	1958	1958	1958	1958	471
527	20250227	102700	17649072	1968	1968	1968	1968	0
528	20250227	102600	17649072	1968	1968	1968	1968	0
529	20250227	102500	17649072	1968	1968	1968	1968	0
530	20250227	102400	17649072	1968	1968	1968	1968	1
531	20250227	102300	17647104	1958	1958	1958	1958	0
532	20250227	102200	17647104	1958	1958	1958	1958	0
533	20250227	102100	17647104	1958	1958	1958	1958	500
534	20250227	102000	16668104	1970	1970	1970	1970	0
535	20250227	101900	16668104	1970	1970	1970	1970	0
536	20250227	101800	16668104	1970	1970	1970	1970	0
537	20250227	101700	16668104	1970	1970	1970	1970	0
538	20250227	101600	16668104	1970	1970	1970	1970	0
539	20250227	101500	16668104	1970	1959	1970	1957	1084
540	20250227	101400	14546153	1972	1972	1972	1972	3
541	20250227	101300	14540237	1957	1957	1957	1957	0
542	20250227	101200	14540237	1957	1957	1957	1957	0
543	20250227	101100	14540237	1957	1957	1957	1957	0
544	20250227	101000	14540237	1957	1972	1972	1957	927
545	20250227	100900	12712208	1972	1972	1972	1972	0
546	20250227	100800	12712208	1972	1972	1972	1972	100
547	20250227	100700	12515008	1972	1956	1972	1956	2
548	20250227	100600	12511080	1955	1955	1955	1955	0
549	20250227	100500	12511080	1955	1955	1955	1955	40
550	20250227	100400	12432880	1955	1955	1955	1955	0
551	20250227	100300	12432880	1955	1955	1955	1955	2
552	20250227	100200	12428970	1954	1957	1957	1954	298
553	20250227	100100	11846261	1957	1958	1958	1957	49
554	20250227	100000	11750354	1974	1966	1974	1954	1502
555	20250227	095900	8807091	1963	1963	1963	1963	0
556	20250227	095800	8807091	1963	1963	1963	1963	0
557	20250227	095700	8807091	1963	1963	1963	1963	0
558	20250227	095600	8807091	1963	1963	1963	1963	0
559	20250227	095500	8807091	1963	1967	1967	1963	3000
560	20250227	095400	2915898	1977	1977	1977	1977	0
561	20250227	095300	2915898	1977	1977	1977	1977	0
562	20250227	095200	2915898	1977	1977	1977	1977	0
563	20250227	095100	2915898	1977	1977	1977	1977	0
564	20250227	095000	2915898	1977	1977	1977	1977	1
565	20250227	094900	2913921	1967	1967	1967	1967	0
566	20250227	094800	2913921	1967	1967	1967	1967	0
567	20250227	094700	2913921	1967	1967	1967	1967	2
568	20250227	094600	2909987	1967	1967	1967	1967	0
569	20250227	094500	2909987	1967	1967	1967	1967	0
570	20250227	094400	2909987	1967	1967	1967	1967	0
571	20250227	094300	2909987	1967	1977	1977	1967	526
572	20250227	094200	1874699	1977	1977	1977	1977	0
573	20250227	094100	1874699	1977	1977	1977	1977	1
574	20250227	094000	1872722	1970	1970	1970	1970	0
575	20250227	093900	1872722	1970	1971	1971	1970	176
576	20250227	093800	1525949	1977	1977	1977	1977	0
577	20250227	093700	1525949	1977	1977	1977	1977	1
578	20250227	093600	1523972	1977	1977	1977	1977	1
579	20250227	093500	1521995	1972	1972	1972	1972	0
580	20250227	093400	1521995	1972	1972	1972	1972	0
581	20250227	093300	1521995	1972	1972	1972	1972	0
582	20250227	093200	1521995	1972	1972	1972	1972	0
583	20250227	093100	1521995	1972	1973	1973	1972	13
584	20250227	093000	1496358	1979	1979	1979	1979	0
585	20250227	092900	1496358	1979	1979	1979	1979	1
586	20250227	092800	1494379	1971	1971	1971	1971	0
587	20250227	092700	1494379	1971	1971	1971	1971	0
588	20250227	092600	1494379	1971	1971	1971	1971	0
589	20250227	092500	1494379	1971	1971	1971	1971	0
590	20250227	092400	1494379	1971	1971	1971	1971	0
591	20250227	092300	1494379	1971	1971	1971	1971	0
592	20250227	092200	1494379	1971	1971	1971	1971	0
593	20250227	092100	1494379	1971	1971	1971	1971	0
594	20250227	092000	1494379	1971	1971	1971	1971	0
595	20250227	091900	1494379	1971	1971	1971	1971	0
596	20250227	091800	1494379	1971	1971	1971	1971	0
597	20250227	091700	1494379	1971	1971	1971	1971	0
598	20250227	091600	1494379	1971	1975	1975	1971	398
599	20250227	091500	708781	1977	1978	1978	1977	2
600	20250227	091400	704826	1976	1978	1978	1976	19
601	20250227	091300	667268	1979	1979	1979	1979	1
602	20250227	091200	665289	1980	1980	1980	1980	17
603	20250227	091100	631629	1980	1980	1980	1980	100
604	20250227	091000	433629	1989	1989	1989	1989	0
605	20250227	090900	433629	1989	1989	1989	1989	0
606	20250227	090800	433629	1989	1989	1989	1989	0
607	20250227	090700	433629	1989	1989	1989	1989	0
608	20250227	090600	433629	1989	1989	1989	1989	0
609	20250227	090500	433629	1989	1989	1989	1989	1
610	20250227	090400	431640	1980	1980	1980	1980	0
611	20250227	090300	431640	1980	1980	1980	1980	0
612	20250227	090200	431640	1980	1980	1980	1980	89
613	20250227	090100	255420	1980	1980	1980	1980	0
614	20250227	090000	255420	1980	1980	1980	1980	129