KissMeData/069540/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	194500	458018358	1935	1935	1935	1935	5127
3	20240226	194400	458018358	1935	1935	1935	1935	0
4	20240226	194300	458018358	1935	1935	1935	1935	0
5	20240226	194200	458018358	1935	1935	1935	1935	0
6	20240226	194100	458018358	1935	1935	1935	1935	0
7	20240226	194000	458018358	1935	1935	1935	1935	0
8	20240226	193900	458018358	1935	1935	1935	1935	0
9	20240226	193800	458018358	1935	1935	1935	1935	0
10	20240226	193700	458018358	1935	1935	1935	1935	0
11	20240226	193600	458018358	1935	1935	1935	1935	0
12	20240226	193500	458018358	1935	1935	1935	1935	0
13	20240226	193400	458018358	1935	1935	1935	1935	0
14	20240226	193300	458018358	1935	1935	1935	1935	0
15	20240226	193200	458018358	1935	1935	1935	1935	0
16	20240226	193100	458018358	1935	1935	1935	1935	0
17	20240226	193000	458018358	1935	1935	1935	1935	0
18	20240226	192900	458018358	1935	1935	1935	1935	0
19	20240226	192800	458018358	1935	1935	1935	1935	0
20	20240226	192700	458018358	1935	1935	1935	1935	0
21	20240226	192600	458018358	1935	1935	1935	1935	0
22	20240226	192500	458018358	1935	1935	1935	1935	0
23	20240226	192400	458018358	1935	1935	1935	1935	0
24	20240226	192300	458018358	1935	1935	1935	1935	0
25	20240226	192200	458018358	1935	1935	1935	1935	0
26	20240226	192100	458018358	1935	1935	1935	1935	0
27	20240226	192000	458018358	1935	1935	1935	1935	0
28	20240226	191900	458018358	1935	1935	1935	1935	0
29	20240226	191800	458018358	1935	1935	1935	1935	0
30	20240226	191700	458018358	1935	1935	1935	1935	0
31	20240226	191600	458018358	1935	1935	1935	1935	0
32	20240226	191500	458018358	1935	1935	1935	1935	5127
33	20240226	191400	458018358	1935	1935	1935	1935	0
34	20240226	191300	458018358	1935	1935	1935	1935	0
35	20240226	191200	458018358	1935	1935	1935	1935	0
36	20240226	191100	458018358	1935	1935	1935	1935	0
37	20240226	191000	458018358	1935	1935	1935	1935	0
38	20240226	190900	458018358	1935	1935	1935	1935	0
39	20240226	190800	458018358	1935	1935	1935	1935	0
40	20240226	190700	458018358	1935	1935	1935	1935	0
41	20240226	190600	458018358	1935	1935	1935	1935	0
42	20240226	190500	458018358	1935	1935	1935	1935	0
43	20240226	190400	458018358	1935	1935	1935	1935	0
44	20240226	190300	458018358	1935	1935	1935	1935	0
45	20240226	190200	458018358	1935	1935	1935	1935	0
46	20240226	190100	458018358	1935	1935	1935	1935	0
47	20240226	190000	458018358	1935	1935	1935	1935	0
48	20240226	185900	458018358	1935	1935	1935	1935	0
49	20240226	185800	458018358	1935	1935	1935	1935	0
50	20240226	185700	458018358	1935	1935	1935	1935	0
51	20240226	185600	458018358	1935	1935	1935	1935	0
52	20240226	185500	458018358	1935	1935	1935	1935	0
53	20240226	185400	458018358	1935	1935	1935	1935	0
54	20240226	185300	458018358	1935	1935	1935	1935	0
55	20240226	185200	458018358	1935	1935	1935	1935	0
56	20240226	185100	458018358	1935	1935	1935	1935	0
57	20240226	185000	458018358	1935	1935	1935	1935	0
58	20240226	184900	458018358	1935	1935	1935	1935	0
59	20240226	184800	458018358	1935	1935	1935	1935	0
60	20240226	184700	458018358	1935	1935	1935	1935	0
61	20240226	184600	458018358	1935	1935	1935	1935	0
62	20240226	184500	458018358	1935	1935	1935	1935	5127
63	20240226	184400	458018358	1935	1935	1935	1935	0
64	20240226	184300	458018358	1935	1935	1935	1935	0
65	20240226	184200	458018358	1935	1935	1935	1935	0
66	20240226	184100	458018358	1935	1935	1935	1935	0
67	20240226	184000	458018358	1935	1935	1935	1935	0
68	20240226	183900	458018358	1935	1935	1935	1935	0
69	20240226	183800	458018358	1935	1935	1935	1935	0
70	20240226	183700	458018358	1935	1935	1935	1935	0
71	20240226	183600	458018358	1935	1935	1935	1935	0
72	20240226	183500	458018358	1935	1935	1935	1935	0
73	20240226	183400	458018358	1935	1935	1935	1935	0
74	20240226	183300	458018358	1935	1935	1935	1935	0
75	20240226	183200	458018358	1935	1935	1935	1935	0
76	20240226	183100	458018358	1935	1935	1935	1935	0
77	20240226	183000	458018358	1935	1935	1935	1935	0
78	20240226	182900	458018358	1935	1935	1935	1935	0
79	20240226	182800	458018358	1935	1935	1935	1935	0
80	20240226	182700	458018358	1935	1935	1935	1935	0
81	20240226	182600	458018358	1935	1935	1935	1935	0
82	20240226	182500	458018358	1935	1935	1935	1935	0
83	20240226	182400	458018358	1935	1935	1935	1935	0
84	20240226	182300	458018358	1935	1935	1935	1935	0
85	20240226	182200	458018358	1935	1935	1935	1935	0
86	20240226	182100	458018358	1935	1935	1935	1935	0
87	20240226	182000	458018358	1935	1935	1935	1935	0
88	20240226	181900	458018358	1935	1935	1935	1935	0
89	20240226	181800	458018358	1935	1935	1935	1935	0
90	20240226	181700	458018358	1935	1935	1935	1935	0
91	20240226	181600	458018358	1935	1935	1935	1935	0
92	20240226	181500	458018358	1935	1935	1935	1935	5127
93	20240226	181400	458018358	1935	1935	1935	1935	0
94	20240226	181300	458018358	1935	1935	1935	1935	0
95	20240226	181200	458018358	1935	1935	1935	1935	0
96	20240226	181100	458018358	1935	1935	1935	1935	0
97	20240226	181000	458018358	1935	1935	1935	1935	0
98	20240226	180900	458018358	1935	1935	1935	1935	0
99	20240226	180800	458018358	1935	1935	1935	1935	0
100	20240226	180700	458018358	1935	1935	1935	1935	0
101	20240226	180600	458018358	1935	1935	1935	1935	0
102	20240226	180500	458018358	1935	1935	1935	1935	0
103	20240226	180400	458018358	1935	1935	1935	1935	0
104	20240226	180300	458018358	1935	1935	1935	1935	0
105	20240226	180200	458018358	1935	1935	1935	1935	0
106	20240226	180100	458018358	1935	1935	1935	1935	0
107	20240226	180000	458018358	1935	1935	1935	1935	0
108	20240226	175900	458018358	1935	1935	1935	1935	0
109	20240226	175800	458018358	1935	1935	1935	1935	0
110	20240226	175700	458018358	1935	1935	1935	1935	0
111	20240226	175600	458018358	1935	1935	1935	1935	0
112	20240226	175500	458018358	1935	1935	1935	1935	0
113	20240226	175400	458018358	1935	1935	1935	1935	0
114	20240226	175300	458018358	1935	1935	1935	1935	0
115	20240226	175200	458018358	1935	1935	1935	1935	0
116	20240226	175100	458018358	1935	1935	1935	1935	0
117	20240226	175000	458018358	1935	1935	1935	1935	0
118	20240226	174900	458018358	1935	1935	1935	1935	0
119	20240226	174800	458018358	1935	1935	1935	1935	0
120	20240226	174700	458018358	1935	1935	1935	1935	0
121	20240226	174600	458018358	1935	1935	1935	1935	0
122	20240226	174500	458018358	1935	1935	1935	1935	5127
123	20240226	174400	458018358	1935	1935	1935	1935	0
124	20240226	174300	458018358	1935	1935	1935	1935	0
125	20240226	174200	458018358	1935	1935	1935	1935	0
126	20240226	174100	458018358	1935	1935	1935	1935	0
127	20240226	174000	458018358	1935	1935	1935	1935	0
128	20240226	173900	458018358	1935	1935	1935	1935	0
129	20240226	173800	458018358	1935	1935	1935	1935	0
130	20240226	173700	458018358	1935	1935	1935	1935	0
131	20240226	173600	458018358	1935	1935	1935	1935	0
132	20240226	173500	458018358	1935	1935	1935	1935	0
133	20240226	173400	458018358	1935	1935	1935	1935	0
134	20240226	173300	458018358	1935	1935	1935	1935	0
135	20240226	173200	458018358	1935	1935	1935	1935	0
136	20240226	173100	458018358	1935	1935	1935	1935	0
137	20240226	173000	458018358	1935	1935	1935	1935	0
138	20240226	172900	458018358	1935	1935	1935	1935	0
139	20240226	172800	458018358	1935	1935	1935	1935	0
140	20240226	172700	458018358	1935	1935	1935	1935	0
141	20240226	172600	458018358	1935	1935	1935	1935	0
142	20240226	172500	458018358	1935	1935	1935	1935	0
143	20240226	172400	458018358	1935	1935	1935	1935	0
144	20240226	172300	458018358	1935	1935	1935	1935	0
145	20240226	172200	458018358	1935	1935	1935	1935	0
146	20240226	172100	458018358	1935	1935	1935	1935	0
147	20240226	172000	458018358	1935	1935	1935	1935	0
148	20240226	171900	458018358	1935	1935	1935	1935	0
149	20240226	171800	458018358	1935	1935	1935	1935	0
150	20240226	171700	458018358	1935	1935	1935	1935	0
151	20240226	171600	458018358	1935	1935	1935	1935	0
152	20240226	171500	458018358	1935	1935	1935	1935	5127
153	20240226	171400	458018358	1935	1935	1935	1935	0
154	20240226	171300	458018358	1935	1935	1935	1935	0
155	20240226	171200	458018358	1935	1935	1935	1935	0
156	20240226	171100	458018358	1935	1935	1935	1935	0
157	20240226	171000	458018358	1935	1935	1935	1935	0
158	20240226	170900	458018358	1935	1935	1935	1935	0
159	20240226	170800	458018358	1935	1935	1935	1935	0
160	20240226	170700	458018358	1935	1935	1935	1935	0
161	20240226	170600	458018358	1935	1935	1935	1935	0
162	20240226	170500	458018358	1935	1935	1935	1935	0
163	20240226	170400	458018358	1935	1935	1935	1935	0
164	20240226	170300	458018358	1935	1935	1935	1935	0
165	20240226	170200	458018358	1935	1935	1935	1935	0
166	20240226	170100	458018358	1935	1935	1935	1935	0
167	20240226	170000	458018358	1935	1935	1935	1935	0
168	20240226	165900	458018358	1935	1935	1935	1935	0
169	20240226	165800	458018358	1935	1935	1935	1935	0
170	20240226	165700	458018358	1935	1935	1935	1935	0
171	20240226	165600	458018358	1935	1935	1935	1935	0
172	20240226	165500	458018358	1935	1935	1935	1935	0
173	20240226	165400	458018358	1935	1935	1935	1935	0
174	20240226	165300	458018358	1935	1935	1935	1935	0
175	20240226	165200	458018358	1935	1935	1935	1935	0
176	20240226	165100	458018358	1935	1935	1935	1935	0
177	20240226	165000	458018358	1935	1935	1935	1935	0
178	20240226	164900	458018358	1935	1935	1935	1935	0
179	20240226	164800	458018358	1935	1935	1935	1935	0
180	20240226	164700	458018358	1935	1935	1935	1935	0
181	20240226	164600	458018358	1935	1935	1935	1935	0
182	20240226	164500	458018358	1935	1935	1935	1935	5127
183	20240226	164400	458018358	1935	1935	1935	1935	0
184	20240226	164300	458018358	1935	1935	1935	1935	0
185	20240226	164200	458018358	1935	1935	1935	1935	0
186	20240226	164100	458018358	1935	1935	1935	1935	0
187	20240226	164000	458018358	1935	1935	1935	1935	0
188	20240226	163900	458018358	1935	1935	1935	1935	0
189	20240226	163800	458018358	1935	1935	1935	1935	0
190	20240226	163700	458018358	1935	1935	1935	1935	0
191	20240226	163600	458018358	1935	1935	1935	1935	0
192	20240226	163500	458018358	1935	1935	1935	1935	0
193	20240226	163400	458018358	1935	1935	1935	1935	0
194	20240226	163300	458018358	1935	1935	1935	1935	0
195	20240226	163200	458018358	1935	1935	1935	1935	0
196	20240226	163100	458018358	1935	1935	1935	1935	0
197	20240226	163000	458018358	1935	1935	1935	1935	0
198	20240226	162900	458018358	1935	1935	1935	1935	0
199	20240226	162800	458018358	1935	1935	1935	1935	0
200	20240226	162700	458018358	1935	1935	1935	1935	0
201	20240226	162600	458018358	1935	1935	1935	1935	0
202	20240226	162500	458018358	1935	1935	1935	1935	0
203	20240226	162400	458018358	1935	1935	1935	1935	0
204	20240226	162300	458018358	1935	1935	1935	1935	0
205	20240226	162200	458018358	1935	1935	1935	1935	0
206	20240226	162100	458018358	1935	1935	1935	1935	0
207	20240226	162000	458018358	1935	1935	1935	1935	0
208	20240226	161900	458018358	1935	1935	1935	1935	0
209	20240226	161800	458018358	1935	1935	1935	1935	0
210	20240226	161700	458018358	1935	1935	1935	1935	0
211	20240226	161600	458018358	1935	1935	1935	1935	0
212	20240226	161500	458018358	1935	1935	1935	1935	5127
213	20240226	161400	458018358	1935	1935	1935	1935	0
214	20240226	161300	458018358	1935	1935	1935	1935	0
215	20240226	161200	458018358	1935	1935	1935	1935	0
216	20240226	161100	458018358	1935	1935	1935	1935	0
217	20240226	161000	458018358	1935	1935	1935	1935	0
218	20240226	160900	458018358	1935	1935	1935	1935	0
219	20240226	160800	458018358	1935	1935	1935	1935	0
220	20240226	160700	458018358	1935	1935	1935	1935	0
221	20240226	160600	458018358	1935	1935	1935	1935	0
222	20240226	160500	458018358	1935	1935	1935	1935	0
223	20240226	160400	458018358	1935	1935	1935	1935	0
224	20240226	160300	458018358	1935	1935	1935	1935	0
225	20240226	160200	458018358	1935	1935	1935	1935	0
226	20240226	160100	458018358	1935	1935	1935	1935	0
227	20240226	160000	458018358	1935	1935	1935	1935	0
228	20240226	155900	458018358	1935	1935	1935	1935	0
229	20240226	155800	458018358	1935	1935	1935	1935	0
230	20240226	155700	458018358	1935	1935	1935	1935	0
231	20240226	155600	458018358	1935	1935	1935	1935	0
232	20240226	155500	458018358	1935	1935	1935	1935	0
233	20240226	155400	458018358	1935	1935	1935	1935	0
234	20240226	155300	458018358	1935	1935	1935	1935	0
235	20240226	155200	458018358	1935	1935	1935	1935	0
236	20240226	155100	458018358	1935	1935	1935	1935	0
237	20240226	155000	458018358	1935	1935	1935	1935	0
238	20240226	154900	458018358	1935	1935	1935	1935	0
239	20240226	154800	458018358	1935	1935	1935	1935	0
240	20240226	154700	458018358	1935	1935	1935	1935	0
241	20240226	154600	458018358	1935	1935	1935	1935	0
242	20240226	154500	458018358	1935	1935	1935	1935	5127
243	20240226	154400	458018358	1935	1935	1935	1935	0
244	20240226	154300	458018358	1935	1935	1935	1935	0
245	20240226	154200	458018358	1935	1935	1935	1935	0
246	20240226	154100	458018358	1935	1935	1935	1935	0
247	20240226	154000	458018358	1935	1935	1935	1935	0
248	20240226	153900	458018358	1935	1935	1935	1935	0
249	20240226	153800	458018358	1935	1935	1935	1935	0
250	20240226	153700	458018358	1935	1935	1935	1935	0
251	20240226	153600	458018358	1935	1935	1935	1935	0
252	20240226	153500	458018358	1935	1935	1935	1935	0
253	20240226	153400	458018358	1935	1935	1935	1935	0
254	20240226	153300	458018358	1935	1935	1935	1935	0
255	20240226	153200	458018358	1935	1935	1935	1935	0
256	20240226	153100	458018358	1935	1935	1935	1935	0
257	20240226	153000	458018358	1935	1935	1935	1935	5127
258	20240226	152900	448097613	1935	1935	1935	1935	0
259	20240226	152800	448097613	1935	1935	1935	1935	0
260	20240226	152700	448097613	1935	1935	1935	1935	0
261	20240226	152600	448097613	1935	1935	1935	1935	0
262	20240226	152500	448097613	1935	1935	1935	1935	0
263	20240226	152400	448097613	1935	1935	1935	1935	0
264	20240226	152300	448097613	1935	1935	1935	1935	0
265	20240226	152200	448097613	1935	1935	1935	1935	0
266	20240226	152100	448097613	1935	1935	1935	1935	0
267	20240226	152000	448097613	1935	1935	1935	1935	0
268	20240226	151900	448097613	1935	1935	1935	1935	385
269	20240226	151800	447352638	1935	1941	1941	1935	2049
270	20240226	151700	443386182	1941	1941	1941	1941	0
271	20240226	151600	443386182	1941	1941	1941	1937	163
272	20240226	151500	443069975	1941	1941	1941	1941	722
273	20240226	151400	441668573	1942	1940	1942	1940	548
274	20240226	151300	440604967	1941	1940	1941	1940	170
275	20240226	151200	440275147	1939	1939	1939	1939	0
276	20240226	151100	440275147	1939	1940	1940	1939	1299
277	20240226	151000	437756086	1937	1940	1940	1937	1390
278	20240226	150900	435062486	1940	1940	1940	1940	400
279	20240226	150800	434286486	1940	1940	1940	1940	0
280	20240226	150700	434286486	1940	1940	1940	1940	0
281	20240226	150600	434286486	1940	1941	1942	1940	1140
282	20240226	150500	432074644	1940	1940	1940	1940	0
283	20240226	150400	432074644	1940	1940	1940	1940	0
284	20240226	150300	432074644	1940	1940	1940	1940	5
285	20240226	150200	432064944	1940	1940	1940	1940	859
286	20240226	150100	430398484	1941	1941	1941	1941	60
287	20240226	150000	430282024	1940	1940	1940	1940	120
288	20240226	145900	430049224	1940	1941	1941	1940	381
289	20240226	145800	429310083	1940	1950	1950	1940	911
290	20240226	145700	427538294	1950	1950	1950	1950	0
291	20240226	145600	427538294	1950	1941	1950	1941	2
292	20240226	145500	427534403	1950	1950	1950	1950	1
293	20240226	145400	427532453	1952	1945	1952	1945	1250
294	20240226	145300	425101191	1945	1945	1945	1945	1
295	20240226	145200	425099246	1941	1945	1945	1941	901
296	20240226	145100	423350255	1945	1941	1945	1941	18
297	20240226	145000	423315305	1945	1943	1945	1941	715
298	20240226	144900	421926779	1944	1945	1945	1944	185
299	20240226	144800	421567120	1950	1950	1950	1950	1
300	20240226	144700	421565170	1945	1951	1951	1945	2
301	20240226	144600	421561274	1952	1952	1952	1952	0
302	20240226	144500	421561274	1952	1952	1952	1952	0
303	20240226	144400	421561274	1952	1952	1952	1950	16
304	20240226	144300	421530062	1945	1942	1945	1942	2261
305	20240226	144200	417132609	1945	1945	1945	1945	507
306	20240226	144100	416146494	1945	1946	1946	1945	1246
307	20240226	144000	413723023	1946	1947	1948	1945	2524
308	20240226	143900	408810689	1946	1952	1952	1946	60
309	20240226	143800	408693861	1953	1953	1953	1953	1
310	20240226	143700	408691908	1954	1953	1954	1953	2
311	20240226	143600	408688001	1948	1948	1948	1948	95
312	20240226	143500	408502941	1954	1954	1954	1954	1
313	20240226	143400	408500987	1953	1953	1953	1953	0
314	20240226	143300	408500987	1953	1952	1953	1950	12396
315	20240226	143200	384306975	1953	1953	1953	1953	149
316	20240226	143100	384015978	1953	1953	1953	1953	0
317	20240226	143000	384015978	1953	1955	1955	1953	1180
318	20240226	142900	381709084	1956	1956	1956	1956	0
319	20240226	142800	381709084	1956	1956	1956	1956	940
320	20240226	142700	379870444	1956	1956	1956	1956	0
321	20240226	142600	379870444	1956	1956	1956	1956	100
322	20240226	142500	379674844	1955	1958	1958	1955	226
323	20240226	142400	379232793	1958	1955	1958	1955	1895
324	20240226	142300	375523567	1957	1957	1957	1957	10
325	20240226	142200	375503997	1958	1958	1958	1958	2037
326	20240226	142100	371515551	1958	1952	1958	1952	1713
327	20240226	142000	368164934	1952	1953	1953	1952	410
328	20240226	141900	367364219	1953	1957	1957	1953	155
329	20240226	141800	367060904	1960	1960	1960	1960	0
330	20240226	141700	367060904	1960	1960	1960	1960	0
331	20240226	141600	367060904	1960	1960	1960	1960	0
332	20240226	141500	367060904	1960	1960	1960	1960	0
333	20240226	141400	367060904	1960	1960	1960	1960	0
334	20240226	141300	367060904	1960	1960	1960	1960	0
335	20240226	141200	367060904	1960	1960	1960	1960	515
336	20240226	141100	366051504	1955	1955	1955	1955	867
337	20240226	141000	364356519	1955	1955	1955	1955	5
338	20240226	140900	364346744	1955	1955	1955	1955	0
339	20240226	140800	364346744	1955	1955	1955	1955	0
340	20240226	140700	364346744	1955	1955	1955	1955	0
341	20240226	140600	364346744	1955	1956	1960	1955	2227
342	20240226	140500	359992406	1961	1961	1961	1961	0
343	20240226	140400	359992406	1961	1962	1962	1961	736
344	20240226	140300	358548979	1965	1962	1965	1962	881
345	20240226	140200	356818126	1967	1961	1967	1961	2559
346	20240226	140100	351789149	1956	1956	1956	1955	286
347	20240226	140000	351229749	1956	1956	1956	1955	551
348	20240226	135900	350152224	1961	1956	1961	1956	242
349	20240226	135800	349678822	1956	1957	1957	1956	1967
350	20240226	135700	345831248	1961	1957	1961	1956	688
351	20240226	135600	344484481	1956	1956	1961	1956	1147
352	20240226	135500	342238744	1956	1956	1956	1956	1860
353	20240226	135400	338600584	1961	1951	1962	1951	2264
354	20240226	135300	334171356	1951	1942	1951	1942	11836
355	20240226	135200	311127253	1942	1940	1942	1940	811
356	20240226	135100	309552589	1941	1941	1941	1941	0
357	20240226	135000	309552589	1941	1941	1941	1941	6
358	20240226	134900	309540943	1935	1935	1935	1935	2
359	20240226	134800	309537073	1935	1935	1935	1935	1
360	20240226	134700	309535138	1935	1935	1935	1935	0
361	20240226	134600	309535138	1935	1935	1935	1935	0
362	20240226	134500	309535138	1935	1935	1935	1935	1
363	20240226	134400	309533203	1942	1942	1942	1942	0
364	20240226	134300	309533203	1942	1942	1942	1942	0
365	20240226	134200	309533203	1942	1942	1942	1942	40
366	20240226	134100	309455523	1942	1942	1942	1942	0
367	20240226	134000	309455523	1942	1942	1942	1942	33
368	20240226	133900	309391437	1942	1942	1942	1942	20
369	20240226	133800	309352597	1942	1942	1942	1942	0
370	20240226	133700	309352597	1942	1942	1942	1942	0
371	20240226	133600	309352597	1942	1942	1942	1942	26
372	20240226	133500	309302105	1942	1942	1942	1942	1
373	20240226	133400	309300163	1935	1935	1935	1935	0
374	20240226	133300	309300163	1935	1935	1935	1935	332
375	20240226	133200	308657743	1935	1935	1935	1935	0
376	20240226	133100	308657743	1935	1935	1935	1935	0
377	20240226	133000	308657743	1935	1935	1935	1935	0
378	20240226	132900	308657743	1935	1935	1935	1935	500
379	20240226	132800	307690243	1935	1935	1935	1935	1001
380	20240226	132700	305753308	1940	1940	1940	1940	135
381	20240226	132600	305491408	1940	1940	1940	1940	89
382	20240226	132500	305318748	1940	1942	1942	1940	2149
383	20240226	132400	301149648	1943	1943	1943	1943	1
384	20240226	132300	301147705	1942	1942	1942	1942	0
385	20240226	132200	301147705	1942	1940	1942	1940	542
386	20240226	132100	300095810	1940	1940	1940	1940	16
387	20240226	132000	300064770	1939	1939	1940	1939	451
388	20240226	131900	299190058	1939	1939	1939	1939	0
389	20240226	131800	299190058	1939	1939	1939	1939	270
390	20240226	131700	298666528	1939	1939	1939	1939	0
391	20240226	131600	298666528	1939	1939	1939	1939	0
392	20240226	131500	298666528	1939	1938	1940	1938	543
393	20240226	131400	297613912	1938	1938	1938	1938	5
394	20240226	131300	297604222	1938	1938	1938	1938	0
395	20240226	131200	297604222	1938	1938	1938	1938	0
396	20240226	131100	297604222	1938	1938	1938	1938	50
397	20240226	131000	297507322	1938	1938	1938	1938	0
398	20240226	130900	297507322	1938	1938	1938	1938	50
399	20240226	130800	297410422	1939	1939	1939	1939	0
400	20240226	130700	297410422	1939	1939	1939	1939	0
401	20240226	130600	297410422	1939	1939	1939	1930	2547
402	20240226	130500	292491498	1939	1931	1939	1930	2539
403	20240226	130400	287590041	1931	1931	1931	1931	18
404	20240226	130300	287555283	1939	1939	1939	1939	1
405	20240226	130200	287553344	1940	1940	1940	1940	0
406	20240226	130100	287553344	1940	1940	1940	1940	0
407	20240226	130000	287553344	1940	1940	1940	1940	0
408	20240226	125900	287553344	1940	1933	1940	1931	2622
409	20240226	125800	282487970	1940	1940	1940	1940	0
410	20240226	125700	282487970	1940	1940	1940	1940	109
411	20240226	125600	282276510	1940	1940	1940	1933	244
412	20240226	125500	281804844	1933	1933	1933	1933	363
413	20240226	125400	281103165	1933	1933	1933	1933	30
414	20240226	125300	281045175	1941	1934	1942	1934	57
415	20240226	125200	280934922	1934	1942	1942	1933	1385
416	20240226	125100	278255912	1942	1942	1942	1942	0
417	20240226	125000	278255912	1942	1942	1942	1942	0
418	20240226	124900	278255912	1942	1942	1942	1942	1
419	20240226	124800	278253970	1935	1942	1942	1935	612
420	20240226	124700	277069715	1942	1942	1942	1942	0
421	20240226	124600	277069715	1942	1942	1942	1942	2
422	20240226	124500	277065831	1942	1942	1942	1942	0
423	20240226	124400	277065831	1942	1942	1942	1942	0
424	20240226	124300	277065831	1942	1942	1942	1942	0
425	20240226	124200	277065831	1942	1942	1942	1942	0
426	20240226	124100	277065831	1942	1942	1942	1942	0
427	20240226	124000	277065831	1942	1942	1942	1942	1
428	20240226	123900	277063889	1935	1935	1935	1935	111
429	20240226	123800	276849104	1942	1935	1942	1935	194
430	20240226	123700	276473707	1943	1936	1943	1936	795
431	20240226	123600	274934580	1943	1943	1943	1943	0
432	20240226	123500	274934580	1943	1943	1943	1943	0
433	20240226	123400	274934580	1943	1943	1943	1943	0
434	20240226	123300	274934580	1943	1943	1943	1943	0
435	20240226	123200	274934580	1943	1943	1943	1943	0
436	20240226	123100	274934580	1943	1943	1943	1943	0
437	20240226	123000	274934580	1943	1943	1943	1943	933
438	20240226	122900	273121761	1943	1943	1943	1936	34
439	20240226	122800	273055891	1943	1943	1943	1943	0
440	20240226	122700	273055891	1943	1943	1943	1943	1
441	20240226	122600	273053948	1945	1945	1945	1945	10
442	20240226	122500	273034498	1945	1945	1945	1945	0
443	20240226	122400	273034498	1945	1945	1945	1945	0
444	20240226	122300	273034498	1945	1945	1945	1945	0
445	20240226	122200	273034498	1945	1945	1945	1945	0
446	20240226	122100	273034498	1945	1945	1945	1945	0
447	20240226	122000	273034498	1945	1945	1945	1945	0
448	20240226	121900	273034498	1945	1945	1945	1945	0
449	20240226	121800	273034498	1945	1945	1945	1945	0
450	20240226	121700	273034498	1945	1945	1945	1945	0
451	20240226	121600	273034498	1945	1945	1945	1945	0
452	20240226	121500	273034498	1945	1945	1945	1945	0
453	20240226	121400	273034498	1945	1945	1945	1945	0
454	20240226	121300	273034498	1945	1945	1945	1945	0
455	20240226	121200	273034498	1945	1945	1945	1945	0
456	20240226	121100	273034498	1945	1945	1945	1945	0
457	20240226	121000	273034498	1945	1945	1945	1945	0
458	20240226	120900	273034498	1945	1945	1945	1945	0
459	20240226	120800	273034498	1945	1945	1945	1945	0
460	20240226	120700	273034498	1945	1945	1945	1945	0
461	20240226	120600	273034498	1945	1945	1945	1945	0
462	20240226	120500	273034498	1945	1945	1945	1945	0
463	20240226	120400	273034498	1945	1945	1945	1945	0
464	20240226	120300	273034498	1945	1938	1945	1937	11
465	20240226	120200	273013180	1945	1945	1945	1945	0
466	20240226	120100	273013180	1945	1945	1945	1945	0
467	20240226	120000	273013180	1945	1945	1945	1945	0
468	20240226	115900	273013180	1945	1945	1945	1945	0
469	20240226	115800	273013180	1945	1945	1945	1945	0
470	20240226	115700	273013180	1945	1945	1945	1945	1
471	20240226	115600	273011235	1945	1945	1945	1945	0
472	20240226	115500	273011235	1945	1945	1945	1945	0
473	20240226	115400	273011235	1945	1945	1945	1945	0
474	20240226	115300	273011235	1945	1945	1945	1945	0
475	20240226	115200	273011235	1945	1945	1945	1945	0
476	20240226	115100	273011235	1945	1945	1945	1945	0
477	20240226	115000	273011235	1945	1938	1945	1935	1020
478	20240226	114900	271035991	1943	1943	1943	1943	2
479	20240226	114800	271032105	1943	1943	1943	1943	10
480	20240226	114700	271012675	1945	1939	1945	1938	1384
481	20240226	114600	268329221	1939	1939	1939	1939	0
482	20240226	114500	268329221	1939	1939	1939	1939	1
483	20240226	114400	268327282	1939	1939	1939	1939	20
484	20240226	114300	268288502	1939	1939	1939	1939	3
485	20240226	114200	268282685	1948	1948	1948	1948	1
486	20240226	114100	268280737	1939	1939	1939	1939	0
487	20240226	114000	268280737	1939	1939	1939	1939	30
488	20240226	113900	268222567	1939	1939	1939	1939	0
489	20240226	113800	268222567	1939	1939	1939	1939	55
490	20240226	113700	268115922	1948	1948	1948	1948	0
491	20240226	113600	268115922	1948	1948	1948	1948	2
492	20240226	113500	268112026	1948	1948	1948	1948	1
493	20240226	113400	268110078	1948	1940	1948	1940	115
494	20240226	113300	267886970	1948	1948	1948	1948	11
495	20240226	113200	267865542	1940	1940	1940	1940	0
496	20240226	113100	267865542	1940	1948	1948	1940	38
497	20240226	113000	267791814	1949	1939	1949	1939	991
498	20240226	112900	265866243	1939	1939	1939	1939	484
499	20240226	112800	264927767	1939	1939	1939	1939	0
500	20240226	112700	264927767	1939	1939	1939	1939	0
501	20240226	112600	264927767	1939	1952	1952	1939	96
502	20240226	112500	264741610	1952	1952	1952	1952	0
503	20240226	112400	264741610	1952	1952	1952	1952	1
504	20240226	112300	264739658	1953	1938	1953	1938	791
505	20240226	112200	263205735	1938	1938	1938	1938	1875
506	20240226	112100	259571985	1938	1938	1938	1938	1
507	20240226	112000	259570047	1938	1938	1938	1938	0
508	20240226	111900	259570047	1938	1942	1942	1938	1614
509	20240226	111800	256440161	1953	1953	1953	1953	50
510	20240226	111700	256342511	1943	1943	1943	1943	0
511	20240226	111600	256342511	1943	1953	1953	1943	514
512	20240226	111500	255343679	1953	1953	1953	1953	18
513	20240226	111400	255308525	1953	1953	1953	1953	115
514	20240226	111300	255083930	1953	1953	1953	1953	0
515	20240226	111200	255083930	1953	1953	1953	1942	52
516	20240226	111100	254982385	1942	1943	1943	1942	1330
517	20240226	111000	252398196	1953	1946	1953	1943	1718
518	20240226	110900	249057044	1954	1954	1954	1954	0
519	20240226	110800	249057044	1954	1954	1954	1954	0
520	20240226	110700	249057044	1954	1954	1954	1954	1
521	20240226	110600	249055090	1945	1945	1945	1945	0
522	20240226	110500	249055090	1945	1945	1945	1945	0
523	20240226	110400	249055090	1945	1945	1945	1945	1
524	20240226	110300	249053145	1954	1945	1954	1945	21
525	20240226	110200	249012291	1945	1941	1945	1941	253
526	20240226	110100	248520650	1941	1945	1945	1941	950
527	20240226	110000	246673420	1954	1954	1954	1954	108
528	20240226	105900	246462388	1955	1955	1955	1955	3
529	20240226	105800	246456523	1945	1945	1945	1945	2
530	20240226	105700	246452633	1955	1955	1955	1955	1
531	20240226	105600	246450678	1945	1945	1946	1944	741
532	20240226	105500	245009497	1955	1955	1955	1955	1
533	20240226	105400	245007542	1945	1946	1946	1945	1100
534	20240226	105300	242867986	1945	1945	1945	1945	0
535	20240226	105200	242867986	1945	1945	1945	1945	1
536	20240226	105100	242866041	1945	1945	1945	1945	100
537	20240226	105000	242671541	1944	1954	1954	1944	1257
538	20240226	104900	240217933	1954	1953	1954	1953	200
539	20240226	104800	239827238	1954	1944	1954	1944	43
540	20240226	104700	239743236	1940	1950	1950	1940	1418
541	20240226	104600	236978925	1950	1951	1951	1950	76
542	20240226	104500	236830666	1966	1953	1966	1953	265
543	20240226	104400	236310266	1953	1952	1953	1952	3
544	20240226	104300	236304408	1952	1952	1952	1952	46
545	20240226	104200	236214616	1949	1949	1949	1949	0
546	20240226	104100	236214616	1949	1955	1955	1949	401
547	20240226	104000	235432565	1962	1962	1962	1962	10
548	20240226	103900	235412945	1963	1962	1963	1962	1012
549	20240226	103800	233426901	1962	1962	1962	1962	1
550	20240226	103700	233424939	1954	1954	1954	1954	2
551	20240226	103600	233421031	1954	1954	1954	1954	120
552	20240226	103500	233186551	1964	1964	1964	1964	1
553	20240226	103400	233184587	1954	1954	1954	1954	0
554	20240226	103300	233184587	1954	1965	1965	1954	7
555	20240226	103200	233170898	1965	1955	1965	1955	2
556	20240226	103100	233166978	1965	1955	1965	1955	425
557	20240226	103000	232335912	1954	1954	1954	1954	411
558	20240226	102900	231532818	1954	1954	1954	1954	0
559	20240226	102800	231532818	1954	1956	1956	1954	818
560	20240226	102700	229934364	1956	1956	1956	1956	1
561	20240226	102600	229932408	1968	1968	1968	1967	1652
562	20240226	102500	226682272	1967	1968	1969	1956	2659
563	20240226	102400	221449712	1956	1954	1957	1954	765
564	20240226	102300	219954125	1949	1949	1949	1949	1150
565	20240226	102200	217712775	1948	1948	1948	1948	423
566	20240226	102100	216888771	1948	1947	1948	1942	203
567	20240226	102000	216493589	1947	1947	1947	1947	1
568	20240226	101900	216491642	1940	1942	1942	1940	245
569	20240226	101800	216016097	1941	1941	1946	1941	210
570	20240226	101700	215608477	1946	1947	1947	1945	403
571	20240226	101600	214824338	1968	1948	1968	1947	1016
572	20240226	101500	212845894	1958	1961	1962	1958	62
573	20240226	101400	212724491	1973	1972	1973	1972	1497
574	20240226	101300	209771054	1975	1936	1975	1935	4233
575	20240226	101200	201464667	1936	1936	1940	1936	18
576	20240226	101100	201429803	1941	1936	1941	1936	170
577	20240226	101000	201099883	1940	1936	1940	1936	67
578	20240226	100900	200969971	1940	1940	1941	1938	3262
579	20240226	100800	194638692	1940	1953	1953	1940	7535
580	20240226	100700	180016238	1953	1954	1954	1953	420
581	20240226	100600	179195628	1954	1968	1968	1954	2484
582	20240226	100500	174330473	1968	1962	1974	1960	2004
583	20240226	100400	170396845	1965	1975	1975	1965	255
584	20240226	100300	169895760	1975	1963	1975	1963	2094
585	20240226	100200	165768454	1964	1970	1975	1964	689
586	20240226	100100	164410717	1975	1973	1975	1968	2262
587	20240226	100000	159946834	1973	1973	1974	1959	2193
588	20240226	095900	155627019	1973	1958	1973	1958	3596
589	20240226	095800	148567758	1958	1965	1968	1956	1179
590	20240226	095700	146250333	1965	1962	1965	1961	470
591	20240226	095600	145327798	1961	1958	1961	1953	630
592	20240226	095500	144093778	1959	1960	1961	1959	216
593	20240226	095400	143670413	1960	1957	1960	1957	679
594	20240226	095300	142341208	1960	1960	1960	1957	365
595	20240226	095200	141625850	1959	1959	1959	1958	2020
596	20240226	095100	137668792	1959	1958	1959	1958	417
597	20240226	095000	136851992	1958	1951	1958	1951	969
598	20240226	094900	134958574	1950	1948	1950	1948	1082
599	20240226	094800	132849115	1949	1948	1949	1948	575
600	20240226	094700	131728615	1947	1947	1947	1947	256
601	20240226	094600	131230183	1947	1941	1947	1941	204
602	20240226	094500	130833305	1941	1938	1941	1938	267
603	20240226	094400	130315622	1942	1944	1944	1942	5
604	20240226	094300	130305910	1939	1946	1946	1939	638
605	20240226	094200	129068195	1940	1940	1940	1940	500
606	20240226	094100	128098195	1940	1946	1946	1940	1138
607	20240226	094000	125884475	1946	1946	1946	1946	1
608	20240226	093900	125882529	1946	1946	1946	1946	22
609	20240226	093800	125839717	1946	1944	1946	1944	749
610	20240226	093700	124382645	1946	1945	1946	1945	365
611	20240226	093600	123672613	1945	1942	1945	1941	433
612	20240226	093500	122831276	1939	1940	1940	1930	2801
613	20240226	093400	117406536	1940	1939	1940	1929	73
614	20240226	093300	117265113	1940	1940	1940	1939	56
615	20240226	093200	117156523	1942	1942	1942	1940	114
616	20240226	093100	116935349	1941	1940	1942	1940	1029
617	20240226	093000	114938300	1940	1939	1940	1938	3228
618	20240226	092900	108676784	1939	1922	1939	1922	72
619	20240226	092800	108537516	1928	1929	1929	1928	245
620	20240226	092700	108065011	1919	1918	1919	1917	1326
621	20240226	092600	105521841	1911	1942	1945	1911	20211
622	20240226	092500	66715416	1930	1938	1938	1930	1817
623	20240226	092400	63203692	1938	1941	1942	1938	1997
624	20240226	092300	59332766	1942	1933	1942	1930	5306
625	20240226	092200	49052191	1932	1932	1933	1932	1100
626	20240226	092100	46926091	1932	1930	1932	1930	1449
627	20240226	092000	44128811	1925	1924	1925	1924	599
628	20240226	091900	42975782	1924	1924	1924	1924	0
629	20240226	091800	42975782	1924	1925	1925	1924	312
630	20240226	091700	42375254	1924	1925	1925	1924	516
631	20240226	091600	41382315	1925	1925	1930	1925	1813
632	20240226	091500	37890340	1931	1931	1931	1931	0
633	20240226	091400	37890340	1931	1931	1931	1931	1
634	20240226	091300	37888409	1920	1920	1920	1920	30
635	20240226	091200	37830809	1920	1930	1930	1920	1556
636	20240226	091100	34836024	1932	1929	1932	1929	980
637	20240226	091000	32944890	1925	1925	1929	1925	408
638	20240226	090900	32159298	1920	1925	1925	1920	2711
639	20240226	090800	26940628	1924	1918	1925	1918	1790
640	20240226	090700	23502134	1917	1914	1917	1914	1728
641	20240226	090600	20191281	1909	1909	1909	1909	130
642	20240226	090500	19943111	1909	1908	1909	1908	610
643	20240226	090400	18778821	1909	1909	1909	1909	9
644	20240226	090300	18761640	1915	1909	1915	1909	443
645	20240226	090200	17915947	1916	1903	1918	1900	3052
646	20240226	090100	12092514	1904	1904	1904	1904	9
647	20240226	090000	12075378	1904	1896	1904	1888	6370