KissMeData/205500/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	203400	83136561	1966	1966	1966	1966	809
3	20240229	203300	83136561	1966	1966	1966	1966	0
4	20240229	203200	83136561	1966	1966	1966	1966	0
5	20240229	203100	83136561	1966	1966	1966	1966	0
6	20240229	203000	83136561	1966	1966	1966	1966	0
7	20240229	202900	83136561	1966	1966	1966	1966	0
8	20240229	202800	83136561	1966	1966	1966	1966	0
9	20240229	202700	83136561	1966	1966	1966	1966	0
10	20240229	202600	83136561	1966	1966	1966	1966	0
11	20240229	202500	83136561	1966	1966	1966	1966	0
12	20240229	202400	83136561	1966	1966	1966	1966	0
13	20240229	202300	83136561	1966	1966	1966	1966	0
14	20240229	202200	83136561	1966	1966	1966	1966	0
15	20240229	202100	83136561	1966	1966	1966	1966	0
16	20240229	202000	83136561	1966	1966	1966	1966	0
17	20240229	201900	83136561	1966	1966	1966	1966	0
18	20240229	201800	83136561	1966	1966	1966	1966	0
19	20240229	201700	83136561	1966	1966	1966	1966	0
20	20240229	201600	83136561	1966	1966	1966	1966	0
21	20240229	201500	83136561	1966	1966	1966	1966	0
22	20240229	201400	83136561	1966	1966	1966	1966	0
23	20240229	201300	83136561	1966	1966	1966	1966	0
24	20240229	201200	83136561	1966	1966	1966	1966	0
25	20240229	201100	83136561	1966	1966	1966	1966	0
26	20240229	201000	83136561	1966	1966	1966	1966	0
27	20240229	200900	83136561	1966	1966	1966	1966	0
28	20240229	200800	83136561	1966	1966	1966	1966	0
29	20240229	200700	83136561	1966	1966	1966	1966	0
30	20240229	200600	83136561	1966	1966	1966	1966	0
31	20240229	200500	83136561	1966	1966	1966	1966	0
32	20240229	200400	83136561	1966	1966	1966	1966	809
33	20240229	200300	83136561	1966	1966	1966	1966	0
34	20240229	200200	83136561	1966	1966	1966	1966	0
35	20240229	200100	83136561	1966	1966	1966	1966	0
36	20240229	200000	83136561	1966	1966	1966	1966	0
37	20240229	195900	83136561	1966	1966	1966	1966	0
38	20240229	195800	83136561	1966	1966	1966	1966	0
39	20240229	195700	83136561	1966	1966	1966	1966	0
40	20240229	195600	83136561	1966	1966	1966	1966	0
41	20240229	195500	83136561	1966	1966	1966	1966	0
42	20240229	195400	83136561	1966	1966	1966	1966	0
43	20240229	195300	83136561	1966	1966	1966	1966	0
44	20240229	195200	83136561	1966	1966	1966	1966	0
45	20240229	195100	83136561	1966	1966	1966	1966	0
46	20240229	195000	83136561	1966	1966	1966	1966	0
47	20240229	194900	83136561	1966	1966	1966	1966	0
48	20240229	194800	83136561	1966	1966	1966	1966	0
49	20240229	194700	83136561	1966	1966	1966	1966	0
50	20240229	194600	83136561	1966	1966	1966	1966	0
51	20240229	194500	83136561	1966	1966	1966	1966	0
52	20240229	194400	83136561	1966	1966	1966	1966	0
53	20240229	194300	83136561	1966	1966	1966	1966	0
54	20240229	194200	83136561	1966	1966	1966	1966	0
55	20240229	194100	83136561	1966	1966	1966	1966	0
56	20240229	194000	83136561	1966	1966	1966	1966	0
57	20240229	193900	83136561	1966	1966	1966	1966	0
58	20240229	193800	83136561	1966	1966	1966	1966	0
59	20240229	193700	83136561	1966	1966	1966	1966	0
60	20240229	193600	83136561	1966	1966	1966	1966	0
61	20240229	193500	83136561	1966	1966	1966	1966	0
62	20240229	193400	83136561	1966	1966	1966	1966	809
63	20240229	193300	83136561	1966	1966	1966	1966	0
64	20240229	193200	83136561	1966	1966	1966	1966	0
65	20240229	193100	83136561	1966	1966	1966	1966	0
66	20240229	193000	83136561	1966	1966	1966	1966	0
67	20240229	192900	83136561	1966	1966	1966	1966	0
68	20240229	192800	83136561	1966	1966	1966	1966	0
69	20240229	192700	83136561	1966	1966	1966	1966	0
70	20240229	192600	83136561	1966	1966	1966	1966	0
71	20240229	192500	83136561	1966	1966	1966	1966	0
72	20240229	192400	83136561	1966	1966	1966	1966	0
73	20240229	192300	83136561	1966	1966	1966	1966	0
74	20240229	192200	83136561	1966	1966	1966	1966	0
75	20240229	192100	83136561	1966	1966	1966	1966	0
76	20240229	192000	83136561	1966	1966	1966	1966	0
77	20240229	191900	83136561	1966	1966	1966	1966	0
78	20240229	191800	83136561	1966	1966	1966	1966	0
79	20240229	191700	83136561	1966	1966	1966	1966	0
80	20240229	191600	83136561	1966	1966	1966	1966	0
81	20240229	191500	83136561	1966	1966	1966	1966	0
82	20240229	191400	83136561	1966	1966	1966	1966	0
83	20240229	191300	83136561	1966	1966	1966	1966	0
84	20240229	191200	83136561	1966	1966	1966	1966	0
85	20240229	191100	83136561	1966	1966	1966	1966	0
86	20240229	191000	83136561	1966	1966	1966	1966	0
87	20240229	190900	83136561	1966	1966	1966	1966	0
88	20240229	190800	83136561	1966	1966	1966	1966	0
89	20240229	190700	83136561	1966	1966	1966	1966	0
90	20240229	190600	83136561	1966	1966	1966	1966	0
91	20240229	190500	83136561	1966	1966	1966	1966	0
92	20240229	190400	83136561	1966	1966	1966	1966	809
93	20240229	190300	83136561	1966	1966	1966	1966	0
94	20240229	190200	83136561	1966	1966	1966	1966	0
95	20240229	190100	83136561	1966	1966	1966	1966	0
96	20240229	190000	83136561	1966	1966	1966	1966	0
97	20240229	185900	83136561	1966	1966	1966	1966	0
98	20240229	185800	83136561	1966	1966	1966	1966	0
99	20240229	185700	83136561	1966	1966	1966	1966	0
100	20240229	185600	83136561	1966	1966	1966	1966	0
101	20240229	185500	83136561	1966	1966	1966	1966	0
102	20240229	185400	83136561	1966	1966	1966	1966	0
103	20240229	185300	83136561	1966	1966	1966	1966	0
104	20240229	185200	83136561	1966	1966	1966	1966	0
105	20240229	185100	83136561	1966	1966	1966	1966	0
106	20240229	185000	83136561	1966	1966	1966	1966	0
107	20240229	184900	83136561	1966	1966	1966	1966	0
108	20240229	184800	83136561	1966	1966	1966	1966	0
109	20240229	184700	83136561	1966	1966	1966	1966	0
110	20240229	184600	83136561	1966	1966	1966	1966	0
111	20240229	184500	83136561	1966	1966	1966	1966	0
112	20240229	184400	83136561	1966	1966	1966	1966	0
113	20240229	184300	83136561	1966	1966	1966	1966	0
114	20240229	184200	83136561	1966	1966	1966	1966	0
115	20240229	184100	83136561	1966	1966	1966	1966	0
116	20240229	184000	83136561	1966	1966	1966	1966	0
117	20240229	183900	83136561	1966	1966	1966	1966	0
118	20240229	183800	83136561	1966	1966	1966	1966	0
119	20240229	183700	83136561	1966	1966	1966	1966	0
120	20240229	183600	83136561	1966	1966	1966	1966	0
121	20240229	183500	83136561	1966	1966	1966	1966	0
122	20240229	183400	83136561	1966	1966	1966	1966	809
123	20240229	183300	83136561	1966	1966	1966	1966	0
124	20240229	183200	83136561	1966	1966	1966	1966	0
125	20240229	183100	83136561	1966	1966	1966	1966	0
126	20240229	183000	83136561	1966	1966	1966	1966	0
127	20240229	182900	83136561	1966	1966	1966	1966	0
128	20240229	182800	83136561	1966	1966	1966	1966	0
129	20240229	182700	83136561	1966	1966	1966	1966	0
130	20240229	182600	83136561	1966	1966	1966	1966	0
131	20240229	182500	83136561	1966	1966	1966	1966	0
132	20240229	182400	83136561	1966	1966	1966	1966	0
133	20240229	182300	83136561	1966	1966	1966	1966	0
134	20240229	182200	83136561	1966	1966	1966	1966	0
135	20240229	182100	83136561	1966	1966	1966	1966	0
136	20240229	182000	83136561	1966	1966	1966	1966	0
137	20240229	181900	83136561	1966	1966	1966	1966	0
138	20240229	181800	83136561	1966	1966	1966	1966	0
139	20240229	181700	83136561	1966	1966	1966	1966	0
140	20240229	181600	83136561	1966	1966	1966	1966	0
141	20240229	181500	83136561	1966	1966	1966	1966	0
142	20240229	181400	83136561	1966	1966	1966	1966	0
143	20240229	181300	83136561	1966	1966	1966	1966	0
144	20240229	181200	83136561	1966	1966	1966	1966	0
145	20240229	181100	83136561	1966	1966	1966	1966	0
146	20240229	181000	83136561	1966	1966	1966	1966	0
147	20240229	180900	83136561	1966	1966	1966	1966	0
148	20240229	180800	83136561	1966	1966	1966	1966	0
149	20240229	180700	83136561	1966	1966	1966	1966	0
150	20240229	180600	83136561	1966	1966	1966	1966	0
151	20240229	180500	83136561	1966	1966	1966	1966	0
152	20240229	180400	83136561	1966	1966	1966	1966	809
153	20240229	180300	83136561	1966	1966	1966	1966	0
154	20240229	180200	83136561	1966	1966	1966	1966	0
155	20240229	180100	83136561	1966	1966	1966	1966	0
156	20240229	180000	83136561	1966	1966	1966	1966	0
157	20240229	175900	83136561	1966	1966	1966	1966	0
158	20240229	175800	83136561	1966	1966	1966	1966	0
159	20240229	175700	83136561	1966	1966	1966	1966	0
160	20240229	175600	83136561	1966	1966	1966	1966	0
161	20240229	175500	83136561	1966	1966	1966	1966	0
162	20240229	175400	83136561	1966	1966	1966	1966	0
163	20240229	175300	83136561	1966	1966	1966	1966	0
164	20240229	175200	83136561	1966	1966	1966	1966	0
165	20240229	175100	83136561	1966	1966	1966	1966	0
166	20240229	175000	83136561	1966	1966	1966	1966	0
167	20240229	174900	83136561	1966	1966	1966	1966	0
168	20240229	174800	83136561	1966	1966	1966	1966	0
169	20240229	174700	83136561	1966	1966	1966	1966	0
170	20240229	174600	83136561	1966	1966	1966	1966	0
171	20240229	174500	83136561	1966	1966	1966	1966	0
172	20240229	174400	83136561	1966	1966	1966	1966	0
173	20240229	174300	83136561	1966	1966	1966	1966	0
174	20240229	174200	83136561	1966	1966	1966	1966	0
175	20240229	174100	83136561	1966	1966	1966	1966	0
176	20240229	174000	83136561	1966	1966	1966	1966	0
177	20240229	173900	83136561	1966	1966	1966	1966	0
178	20240229	173800	83136561	1966	1966	1966	1966	0
179	20240229	173700	83136561	1966	1966	1966	1966	0
180	20240229	173600	83136561	1966	1966	1966	1966	0
181	20240229	173500	83136561	1966	1966	1966	1966	0
182	20240229	173400	83136561	1966	1966	1966	1966	809
183	20240229	173300	83136561	1966	1966	1966	1966	0
184	20240229	173200	83136561	1966	1966	1966	1966	0
185	20240229	173100	83136561	1966	1966	1966	1966	0
186	20240229	173000	83136561	1966	1966	1966	1966	0
187	20240229	172900	83136561	1966	1966	1966	1966	0
188	20240229	172800	83136561	1966	1966	1966	1966	0
189	20240229	172700	83136561	1966	1966	1966	1966	0
190	20240229	172600	83136561	1966	1966	1966	1966	0
191	20240229	172500	83136561	1966	1966	1966	1966	0
192	20240229	172400	83136561	1966	1966	1966	1966	0
193	20240229	172300	83136561	1966	1966	1966	1966	0
194	20240229	172200	83136561	1966	1966	1966	1966	0
195	20240229	172100	83136561	1966	1966	1966	1966	0
196	20240229	172000	83136561	1966	1966	1966	1966	0
197	20240229	171900	83136561	1966	1966	1966	1966	0
198	20240229	171800	83136561	1966	1966	1966	1966	0
199	20240229	171700	83136561	1966	1966	1966	1966	0
200	20240229	171600	83136561	1966	1966	1966	1966	0
201	20240229	171500	83136561	1966	1966	1966	1966	0
202	20240229	171400	83136561	1966	1966	1966	1966	0
203	20240229	171300	83136561	1966	1966	1966	1966	0
204	20240229	171200	83136561	1966	1966	1966	1966	0
205	20240229	171100	83136561	1966	1966	1966	1966	0
206	20240229	171000	83136561	1966	1966	1966	1966	0
207	20240229	170900	83136561	1966	1966	1966	1966	0
208	20240229	170800	83136561	1966	1966	1966	1966	0
209	20240229	170700	83136561	1966	1966	1966	1966	0
210	20240229	170600	83136561	1966	1966	1966	1966	0
211	20240229	170500	83136561	1966	1966	1966	1966	0
212	20240229	170400	83136561	1966	1966	1966	1966	809
213	20240229	170300	83136561	1966	1966	1966	1966	0
214	20240229	170200	83136561	1966	1966	1966	1966	0
215	20240229	170100	83136561	1966	1966	1966	1966	0
216	20240229	170000	83136561	1966	1966	1966	1966	0
217	20240229	165900	83136561	1966	1966	1966	1966	0
218	20240229	165800	83136561	1966	1966	1966	1966	0
219	20240229	165700	83136561	1966	1966	1966	1966	0
220	20240229	165600	83136561	1966	1966	1966	1966	0
221	20240229	165500	83136561	1966	1966	1966	1966	0
222	20240229	165400	83136561	1966	1966	1966	1966	0
223	20240229	165300	83136561	1966	1966	1966	1966	0
224	20240229	165200	83136561	1966	1966	1966	1966	0
225	20240229	165100	83136561	1966	1966	1966	1966	0
226	20240229	165000	83136561	1966	1966	1966	1966	0
227	20240229	164900	83136561	1966	1966	1966	1966	0
228	20240229	164800	83136561	1966	1966	1966	1966	0
229	20240229	164700	83136561	1966	1966	1966	1966	0
230	20240229	164600	83136561	1966	1966	1966	1966	0
231	20240229	164500	83136561	1966	1966	1966	1966	0
232	20240229	164400	83136561	1966	1966	1966	1966	0
233	20240229	164300	83136561	1966	1966	1966	1966	0
234	20240229	164200	83136561	1966	1966	1966	1966	0
235	20240229	164100	83136561	1966	1966	1966	1966	0
236	20240229	164000	83136561	1966	1966	1966	1966	0
237	20240229	163900	83136561	1966	1966	1966	1966	0
238	20240229	163800	83136561	1966	1966	1966	1966	0
239	20240229	163700	83136561	1966	1966	1966	1966	0
240	20240229	163600	83136561	1966	1966	1966	1966	0
241	20240229	163500	83136561	1966	1966	1966	1966	0
242	20240229	163400	83136561	1966	1966	1966	1966	809
243	20240229	163300	83136561	1966	1966	1966	1966	0
244	20240229	163200	83136561	1966	1966	1966	1966	0
245	20240229	163100	83136561	1966	1966	1966	1966	0
246	20240229	163000	83136561	1966	1966	1966	1966	0
247	20240229	162900	83136561	1966	1966	1966	1966	0
248	20240229	162800	83136561	1966	1966	1966	1966	0
249	20240229	162700	83136561	1966	1966	1966	1966	0
250	20240229	162600	83136561	1966	1966	1966	1966	0
251	20240229	162500	83136561	1966	1966	1966	1966	0
252	20240229	162400	83136561	1966	1966	1966	1966	0
253	20240229	162300	83136561	1966	1966	1966	1966	0
254	20240229	162200	83136561	1966	1966	1966	1966	0
255	20240229	162100	83136561	1966	1966	1966	1966	0
256	20240229	162000	83136561	1966	1966	1966	1966	0
257	20240229	161900	83136561	1966	1966	1966	1966	0
258	20240229	161800	83136561	1966	1966	1966	1966	0
259	20240229	161700	83136561	1966	1966	1966	1966	0
260	20240229	161600	83136561	1966	1966	1966	1966	0
261	20240229	161500	83136561	1966	1966	1966	1966	0
262	20240229	161400	83136561	1966	1966	1966	1966	0
263	20240229	161300	83136561	1966	1966	1966	1966	0
264	20240229	161200	83136561	1966	1966	1966	1966	0
265	20240229	161100	83136561	1966	1966	1966	1966	0
266	20240229	161000	83136561	1966	1966	1966	1966	0
267	20240229	160900	83136561	1966	1966	1966	1966	0
268	20240229	160800	83136561	1966	1966	1966	1966	0
269	20240229	160700	83136561	1966	1966	1966	1966	0
270	20240229	160600	83136561	1966	1966	1966	1966	0
271	20240229	160500	83136561	1966	1966	1966	1966	0
272	20240229	160400	83136561	1966	1966	1966	1966	809
273	20240229	160300	83136561	1966	1966	1966	1966	0
274	20240229	160200	83136561	1966	1966	1966	1966	0
275	20240229	160100	83136561	1966	1966	1966	1966	0
276	20240229	160000	83136561	1966	1966	1966	1966	0
277	20240229	155900	83136561	1966	1966	1966	1966	0
278	20240229	155800	83136561	1966	1966	1966	1966	0
279	20240229	155700	83136561	1966	1966	1966	1966	0
280	20240229	155600	83136561	1966	1966	1966	1966	0
281	20240229	155500	83136561	1966	1966	1966	1966	0
282	20240229	155400	83136561	1966	1966	1966	1966	0
283	20240229	155300	83136561	1966	1966	1966	1966	0
284	20240229	155200	83136561	1966	1966	1966	1966	0
285	20240229	155100	83136561	1966	1966	1966	1966	0
286	20240229	155000	83136561	1966	1966	1966	1966	0
287	20240229	154900	83136561	1966	1966	1966	1966	0
288	20240229	154800	83136561	1966	1966	1966	1966	0
289	20240229	154700	83136561	1966	1966	1966	1966	0
290	20240229	154600	83136561	1966	1966	1966	1966	0
291	20240229	154500	83136561	1966	1966	1966	1966	0
292	20240229	154400	83136561	1966	1966	1966	1966	0
293	20240229	154300	83136561	1966	1966	1966	1966	0
294	20240229	154200	83136561	1966	1966	1966	1966	0
295	20240229	154100	83136561	1966	1966	1966	1966	0
296	20240229	154000	83136561	1966	1966	1966	1966	0
297	20240229	153900	83136561	1966	1966	1966	1966	0
298	20240229	153800	83136561	1966	1966	1966	1966	0
299	20240229	153700	83136561	1966	1966	1966	1966	0
300	20240229	153600	83136561	1966	1966	1966	1966	0
301	20240229	153500	83136561	1966	1966	1966	1966	0
302	20240229	153400	83136561	1966	1966	1966	1966	809
303	20240229	153300	83136561	1966	1966	1966	1966	0
304	20240229	153200	83136561	1966	1966	1966	1966	0
305	20240229	153100	83136561	1966	1966	1966	1966	0
306	20240229	153000	83136561	1966	1966	1966	1966	809
307	20240229	152900	81546067	1967	1967	1967	1967	0
308	20240229	152800	81546067	1967	1967	1967	1967	0
309	20240229	152700	81546067	1967	1967	1967	1967	0
310	20240229	152600	81546067	1967	1967	1967	1967	0
311	20240229	152500	81546067	1967	1967	1967	1967	0
312	20240229	152400	81546067	1967	1967	1967	1967	0
313	20240229	152300	81546067	1967	1967	1967	1967	0
314	20240229	152200	81546067	1967	1967	1967	1967	0
315	20240229	152100	81546067	1967	1967	1967	1967	0
316	20240229	152000	81546067	1967	1967	1967	1967	0
317	20240229	151900	81546067	1967	1967	1967	1967	1
318	20240229	151800	81544100	1965	1965	1965	1965	0
319	20240229	151700	81544100	1965	1965	1965	1965	4
320	20240229	151600	81536240	1967	1965	1967	1964	7
321	20240229	151500	81522485	1967	1967	1967	1967	0
322	20240229	151400	81522485	1967	1966	1967	1966	22
323	20240229	151300	81479232	1966	1966	1966	1966	27
324	20240229	151200	81426150	1967	1967	1967	1967	0
325	20240229	151100	81426150	1967	1967	1967	1967	0
326	20240229	151000	81426150	1967	1966	1967	1966	1535
327	20240229	150900	78406809	1967	1967	1967	1967	0
328	20240229	150800	78406809	1967	1967	1967	1967	0
329	20240229	150700	78406809	1967	1966	1967	1966	30
330	20240229	150600	78347800	1966	1966	1966	1966	80
331	20240229	150500	78190520	1966	1966	1966	1966	0
332	20240229	150400	78190520	1966	1966	1966	1966	0
333	20240229	150300	78190520	1966	1966	1966	1966	773
334	20240229	150200	76670802	1965	1965	1965	1965	0
335	20240229	150100	76670802	1965	1965	1965	1965	0
336	20240229	150000	76670802	1965	1965	1965	1965	0
337	20240229	145900	76670802	1965	1965	1965	1965	4
338	20240229	145800	76662942	1965	1965	1965	1965	0
339	20240229	145700	76662942	1965	1965	1965	1965	0
340	20240229	145600	76662942	1965	1965	1965	1965	0
341	20240229	145500	76662942	1965	1965	1965	1965	0
342	20240229	145400	76662942	1965	1965	1965	1965	0
343	20240229	145300	76662942	1965	1965	1965	1965	0
344	20240229	145200	76662942	1965	1965	1965	1965	3
345	20240229	145100	76657047	1966	1966	1966	1966	0
346	20240229	145000	76657047	1966	1966	1966	1966	0
347	20240229	144900	76657047	1966	1966	1966	1966	0
348	20240229	144800	76657047	1966	1966	1966	1966	0
349	20240229	144700	76657047	1966	1966	1966	1966	0
350	20240229	144600	76657047	1966	1966	1966	1966	0
351	20240229	144500	76657047	1966	1966	1966	1966	0
352	20240229	144400	76657047	1966	1966	1966	1966	0
353	20240229	144300	76657047	1966	1966	1966	1966	0
354	20240229	144200	76657047	1966	1966	1966	1966	0
355	20240229	144100	76657047	1966	1966	1966	1966	0
356	20240229	144000	76657047	1966	1966	1966	1966	0
357	20240229	143900	76657047	1966	1966	1966	1966	0
358	20240229	143800	76657047	1966	1966	1966	1966	10
359	20240229	143700	76637387	1966	1965	1966	1965	70
360	20240229	143600	76499769	1965	1964	1965	1964	25
361	20240229	143500	76450646	1966	1954	1966	1954	264
362	20240229	143400	75934366	1955	1955	1955	1955	94
363	20240229	143300	75750596	1955	1955	1955	1955	14
364	20240229	143200	75723226	1955	1955	1955	1955	27
365	20240229	143100	75670441	1955	1955	1955	1955	0
366	20240229	143000	75670441	1955	1955	1955	1955	0
367	20240229	142900	75670441	1955	1955	1955	1955	0
368	20240229	142800	75670441	1955	1955	1955	1955	0
369	20240229	142700	75670441	1955	1955	1955	1955	0
370	20240229	142600	75670441	1955	1955	1955	1955	0
371	20240229	142500	75670441	1955	1955	1955	1955	0
372	20240229	142400	75670441	1955	1955	1955	1955	0
373	20240229	142300	75670441	1955	1955	1955	1955	0
374	20240229	142200	75670441	1955	1955	1955	1955	0
375	20240229	142100	75670441	1955	1955	1955	1955	20
376	20240229	142000	75631341	1955	1955	1955	1955	0
377	20240229	141900	75631341	1955	1955	1955	1955	2
378	20240229	141800	75627431	1948	1948	1948	1948	8
379	20240229	141700	75611847	1948	1948	1948	1948	0
380	20240229	141600	75611847	1948	1954	1954	1948	343
381	20240229	141500	74942717	1953	1953	1953	1953	0
382	20240229	141400	74942717	1953	1953	1953	1953	0
383	20240229	141300	74942717	1953	1953	1953	1953	0
384	20240229	141200	74942717	1953	1953	1953	1953	0
385	20240229	141100	74942717	1953	1953	1953	1953	500
386	20240229	141000	73966217	1946	1946	1946	1946	0
387	20240229	140900	73966217	1946	1946	1946	1946	0
388	20240229	140800	73966217	1946	1949	1949	1946	925
389	20240229	140700	72166059	1949	1946	1949	1946	205
390	20240229	140600	71766622	1946	1946	1946	1946	3
391	20240229	140500	71760784	1946	1947	1947	1946	1001
392	20240229	140400	69812338	1947	1947	1947	1947	0
393	20240229	140300	69812338	1947	1947	1947	1947	0
394	20240229	140200	69812338	1947	1947	1947	1947	1
395	20240229	140100	69810391	1947	1947	1947	1947	0
396	20240229	140000	69810391	1947	1947	1947	1947	0
397	20240229	135900	69810391	1947	1947	1947	1947	0
398	20240229	135800	69810391	1947	1947	1947	1947	0
399	20240229	135700	69810391	1947	1947	1947	1947	0
400	20240229	135600	69810391	1947	1947	1947	1947	0
401	20240229	135500	69810391	1947	1947	1947	1947	2
402	20240229	135400	69806497	1947	1947	1947	1947	0
403	20240229	135300	69806497	1947	1947	1947	1947	0
404	20240229	135200	69806497	1947	1947	1947	1947	0
405	20240229	135100	69806497	1947	1947	1947	1947	2
406	20240229	135000	69802603	1949	1949	1949	1949	0
407	20240229	134900	69802603	1949	1949	1949	1949	0
408	20240229	134800	69802603	1949	1949	1949	1949	0
409	20240229	134700	69802603	1949	1949	1949	1949	0
410	20240229	134600	69802603	1949	1949	1949	1949	0
411	20240229	134500	69802603	1949	1949	1949	1949	5
412	20240229	134400	69792858	1949	1949	1949	1949	0
413	20240229	134300	69792858	1949	1949	1949	1949	0
414	20240229	134200	69792858	1949	1949	1949	1949	0
415	20240229	134100	69792858	1949	1949	1949	1949	0
416	20240229	134000	69792858	1949	1949	1949	1949	5
417	20240229	133900	69783113	1949	1949	1949	1949	0
418	20240229	133800	69783113	1949	1949	1949	1949	0
419	20240229	133700	69783113	1949	1949	1949	1949	0
420	20240229	133600	69783113	1949	1949	1949	1949	1
421	20240229	133500	69781164	1949	1949	1949	1949	4
422	20240229	133400	69773368	1949	1949	1949	1949	0
423	20240229	133300	69773368	1949	1949	1949	1949	0
424	20240229	133200	69773368	1949	1949	1949	1949	0
425	20240229	133100	69773368	1949	1949	1949	1949	1
426	20240229	133000	69771419	1949	1949	1949	1949	0
427	20240229	132900	69771419	1949	1949	1949	1949	0
428	20240229	132800	69771419	1949	1949	1949	1949	0
429	20240229	132700	69771419	1949	1949	1949	1949	0
430	20240229	132600	69771419	1949	1949	1949	1949	0
431	20240229	132500	69771419	1949	1949	1949	1949	0
432	20240229	132400	69771419	1949	1949	1949	1949	0
433	20240229	132300	69771419	1949	1949	1949	1949	0
434	20240229	132200	69771419	1949	1949	1949	1949	50
435	20240229	132100	69673969	1949	1949	1949	1949	0
436	20240229	132000	69673969	1949	1949	1949	1949	0
437	20240229	131900	69673969	1949	1949	1949	1949	2
438	20240229	131800	69670071	1940	1940	1940	1940	0
439	20240229	131700	69670071	1940	1940	1940	1940	0
440	20240229	131600	69670071	1940	1940	1940	1940	0
441	20240229	131500	69670071	1940	1940	1940	1940	0
442	20240229	131400	69670071	1940	1940	1940	1940	0
443	20240229	131300	69670071	1940	1940	1940	1940	0
444	20240229	131200	69670071	1940	1940	1940	1940	0
445	20240229	131100	69670071	1940	1947	1947	1940	9000
446	20240229	131000	52203650	1948	1948	1948	1948	0
447	20240229	130900	52203650	1948	1948	1948	1948	0
448	20240229	130800	52203650	1948	1949	1949	1948	4
449	20240229	130700	52195856	1951	1951	1951	1951	1
450	20240229	130600	52193905	1942	1945	1945	1942	3000
451	20240229	130500	46366484	1945	1947	1947	1945	2043
452	20240229	130400	42391904	1948	1950	1950	1948	138
453	20240229	130300	42123005	1954	1954	1954	1954	0
454	20240229	130200	42123005	1954	1955	1955	1954	18
455	20240229	130100	42087832	1955	1955	1955	1955	0
456	20240229	130000	42087832	1955	1955	1955	1955	0
457	20240229	125900	42087832	1955	1955	1955	1955	30
458	20240229	125800	42029182	1966	1957	1966	1956	42
459	20240229	125700	41947013	1967	1967	1967	1967	0
460	20240229	125600	41947013	1967	1967	1967	1967	0
461	20240229	125500	41947013	1967	1967	1967	1967	0
462	20240229	125400	41947013	1967	1967	1967	1967	0
463	20240229	125300	41947013	1967	1967	1967	1967	0
464	20240229	125200	41947013	1967	1967	1967	1967	0
465	20240229	125100	41947013	1967	1967	1967	1967	0
466	20240229	125000	41947013	1967	1967	1967	1967	0
467	20240229	124900	41947013	1967	1967	1967	1967	0
468	20240229	124800	41947013	1967	1967	1967	1967	0
469	20240229	124700	41947013	1967	1967	1967	1967	0
470	20240229	124600	41947013	1967	1967	1967	1967	0
471	20240229	124500	41947013	1967	1967	1967	1967	0
472	20240229	124400	41947013	1967	1967	1967	1967	0
473	20240229	124300	41947013	1967	1967	1967	1967	0
474	20240229	124200	41947013	1967	1967	1967	1967	0
475	20240229	124100	41947013	1967	1967	1967	1967	0
476	20240229	124000	41947013	1967	1967	1967	1967	0
477	20240229	123900	41947013	1967	1967	1967	1967	0
478	20240229	123800	41947013	1967	1967	1967	1967	0
479	20240229	123700	41947013	1967	1955	1967	1955	65
480	20240229	123600	41819890	1956	1958	1958	1956	158
481	20240229	123500	41510803	1958	1958	1958	1958	0
482	20240229	123400	41510803	1958	1965	1965	1958	136
483	20240229	123300	41244439	1965	1966	1966	1965	5
484	20240229	123200	41234613	1966	1967	1967	1966	3
485	20240229	123100	41228714	1968	1968	1968	1968	34
486	20240229	123000	41161802	1967	1967	1967	1967	0
487	20240229	122900	41161802	1967	1967	1967	1967	0
488	20240229	122800	41161802	1967	1967	1967	1967	0
489	20240229	122700	41161802	1967	1967	1967	1967	0
490	20240229	122600	41161802	1967	1967	1967	1967	0
491	20240229	122500	41161802	1967	1967	1967	1967	0
492	20240229	122400	41161802	1967	1967	1967	1967	3
493	20240229	122300	41155901	1967	1967	1967	1967	0
494	20240229	122200	41155901	1967	1967	1967	1967	0
495	20240229	122100	41155901	1967	1967	1967	1967	0
496	20240229	122000	41155901	1967	1967	1967	1967	0
497	20240229	121900	41155901	1967	1967	1967	1967	0
498	20240229	121800	41155901	1967	1967	1967	1967	0
499	20240229	121700	41155901	1967	1967	1967	1967	0
500	20240229	121600	41155901	1967	1967	1967	1967	0
501	20240229	121500	41155901	1967	1967	1967	1967	0
502	20240229	121400	41155901	1967	1967	1967	1967	0
503	20240229	121300	41155901	1967	1967	1967	1967	0
504	20240229	121200	41155901	1967	1967	1967	1967	0
505	20240229	121100	41155901	1967	1967	1967	1967	0
506	20240229	121000	41155901	1967	1967	1967	1967	0
507	20240229	120900	41155901	1967	1967	1967	1967	0
508	20240229	120800	41155901	1967	1967	1967	1967	2
509	20240229	120700	41151967	1968	1968	1968	1968	0
510	20240229	120600	41151967	1968	1968	1968	1968	0
511	20240229	120500	41151967	1968	1968	1968	1968	2
512	20240229	120400	41148031	1968	1968	1968	1968	0
513	20240229	120300	41148031	1968	1968	1968	1968	0
514	20240229	120200	41148031	1968	1968	1968	1968	0
515	20240229	120100	41148031	1968	1968	1968	1968	2524
516	20240229	120000	36180799	1968	1968	1968	1968	0
517	20240229	115900	36180799	1968	1968	1968	1968	9
518	20240229	115800	36163087	1968	1968	1968	1968	0
519	20240229	115700	36163087	1968	1968	1968	1968	0
520	20240229	115600	36163087	1968	1968	1968	1968	0
521	20240229	115500	36163087	1968	1968	1968	1968	0
522	20240229	115400	36163087	1968	1968	1968	1968	0
523	20240229	115300	36163087	1968	1967	1968	1967	3
524	20240229	115200	36157185	1967	1967	1967	1967	0
525	20240229	115100	36157185	1967	1967	1967	1967	0
526	20240229	115000	36157185	1967	1967	1967	1967	2
527	20240229	114900	36153251	1967	1967	1967	1967	4
528	20240229	114800	36145383	1967	1967	1967	1967	494
529	20240229	114700	35173685	1967	1967	1967	1967	0
530	20240229	114600	35173685	1967	1967	1967	1967	2
531	20240229	114500	35169751	1967	1967	1967	1967	0
532	20240229	114400	35169751	1967	1967	1967	1967	0
533	20240229	114300	35169751	1967	1967	1967	1967	0
534	20240229	114200	35169751	1967	1967	1967	1967	0
535	20240229	114100	35169751	1967	1967	1967	1967	0
536	20240229	114000	35169751	1967	1967	1967	1967	0
537	20240229	113900	35169751	1967	1967	1967	1967	0
538	20240229	113800	35169751	1967	1967	1967	1967	0
539	20240229	113700	35169751	1967	1967	1967	1967	0
540	20240229	113600	35169751	1967	1960	1967	1959	1421
541	20240229	113500	32380665	1960	1960	1960	1960	0
542	20240229	113400	32380665	1960	1960	1960	1960	0
543	20240229	113300	32380665	1960	1960	1960	1960	4
544	20240229	113200	32372825	1960	1960	1960	1960	0
545	20240229	113100	32372825	1960	1960	1960	1960	0
546	20240229	113000	32372825	1960	1960	1960	1960	1
547	20240229	112900	32370865	1961	1961	1961	1961	0
548	20240229	112800	32370865	1961	1961	1961	1961	0
549	20240229	112700	32370865	1961	1960	1961	1960	5
550	20240229	112600	32361064	1961	1961	1961	1961	0
551	20240229	112500	32361064	1961	1961	1961	1961	0
552	20240229	112400	32361064	1961	1961	1961	1961	0
553	20240229	112300	32361064	1961	1961	1961	1961	1
554	20240229	112200	32359103	1960	1960	1960	1960	0
555	20240229	112100	32359103	1960	1960	1960	1960	1
556	20240229	112000	32357143	1960	1961	1961	1960	9
557	20240229	111900	32339501	1960	1960	1960	1960	0
558	20240229	111800	32339501	1960	1960	1960	1960	0
559	20240229	111700	32339501	1960	1960	1960	1960	1
560	20240229	111600	32337541	1960	1960	1960	1960	0
561	20240229	111500	32337541	1960	1960	1960	1960	0
562	20240229	111400	32337541	1960	1960	1960	1960	5
563	20240229	111300	32327741	1960	1960	1960	1960	0
564	20240229	111200	32327741	1960	1960	1960	1960	0
565	20240229	111100	32327741	1960	1960	1961	1960	5
566	20240229	111000	32317939	1960	1961	1961	1960	21
567	20240229	110900	32276761	1960	1960	1960	1960	0
568	20240229	110800	32276761	1960	1960	1960	1960	1
569	20240229	110700	32274801	1963	1963	1963	1963	0
570	20240229	110600	32274801	1963	1963	1963	1963	5
571	20240229	110500	32264986	1963	1963	1963	1963	0
572	20240229	110400	32264986	1963	1963	1963	1963	0
573	20240229	110300	32264986	1963	1963	1963	1963	0
574	20240229	110200	32264986	1963	1963	1963	1963	0
575	20240229	110100	32264986	1963	1963	1963	1963	0
576	20240229	110000	32264986	1963	1963	1963	1963	1
577	20240229	105900	32263023	1963	1963	1963	1963	25
578	20240229	105800	32213948	1963	1963	1963	1963	0
579	20240229	105700	32213948	1963	1963	1963	1963	0
580	20240229	105600	32213948	1963	1963	1963	1963	0
581	20240229	105500	32213948	1963	1963	1963	1963	0
582	20240229	105400	32213948	1963	1963	1963	1963	0
583	20240229	105300	32213948	1963	1963	1963	1963	0
584	20240229	105200	32213948	1963	1963	1963	1963	1
585	20240229	105100	32211985	1960	1960	1960	1960	0
586	20240229	105000	32211985	1960	1960	1960	1960	1
587	20240229	104900	32210025	1960	1960	1960	1960	0
588	20240229	104800	32210025	1960	1961	1961	1960	6
589	20240229	104700	32198263	1965	1965	1965	1965	0
590	20240229	104600	32198263	1965	1950	1965	1950	102
591	20240229	104500	31999333	1980	1960	1980	1950	1967
592	20240229	104400	28161691	1981	1981	1981	1981	50
593	20240229	104300	28062641	1981	1981	1981	1981	0
594	20240229	104200	28062641	1981	1981	1981	1981	0
595	20240229	104100	28062641	1981	1959	1981	1959	3
596	20240229	104000	28056720	1969	1981	1981	1969	666
597	20240229	103900	26744094	1982	1969	1982	1969	256
598	20240229	103800	26238605	1969	1969	1969	1969	315
599	20240229	103700	25618370	1964	1963	1964	1963	414
600	20240229	103600	24805481	1963	1963	1963	1963	0
601	20240229	103500	24805481	1963	1963	1963	1963	0
602	20240229	103400	24805481	1963	1963	1963	1963	0
603	20240229	103300	24805481	1963	1963	1963	1963	2
604	20240229	103200	24801555	1947	1951	1951	1947	188
605	20240229	103100	24435048	1950	1950	1950	1950	0
606	20240229	103000	24435048	1950	1950	1950	1950	0
607	20240229	102900	24435048	1950	1950	1950	1950	0
608	20240229	102800	24435048	1950	1967	1967	1950	1220
609	20240229	102700	22053904	1967	1967	1967	1967	0
610	20240229	102600	22053904	1967	1967	1967	1967	0
611	20240229	102500	22053904	1967	1969	1969	1967	7
612	20240229	102400	22040125	1969	1969	1969	1969	0
613	20240229	102300	22040125	1969	1969	1969	1969	0
614	20240229	102200	22040125	1969	1969	1969	1969	5
615	20240229	102100	22030280	1972	1972	1972	1972	0
616	20240229	102000	22030280	1972	1972	1972	1972	0
617	20240229	101900	22030280	1972	1972	1972	1972	0
618	20240229	101800	22030280	1972	1972	1972	1972	167
619	20240229	101700	21700956	1972	1972	1973	1972	105
620	20240229	101600	21493796	1973	1973	1973	1973	0
621	20240229	101500	21493796	1973	1973	1973	1973	10
622	20240229	101400	21474066	1972	1972	1972	1972	5
623	20240229	101300	21464206	1972	1972	1972	1972	0
624	20240229	101200	21464206	1972	1972	1972	1972	0
625	20240229	101100	21464206	1972	1972	1972	1972	0
626	20240229	101000	21464206	1972	1972	1972	1972	500
627	20240229	100900	20478206	1972	1972	1972	1972	0
628	20240229	100800	20478206	1972	1972	1972	1972	0
629	20240229	100700	20478206	1972	1970	1972	1970	20
630	20240229	100600	20438780	1970	1968	1970	1968	20
631	20240229	100500	20399408	1972	1972	1972	1972	0
632	20240229	100400	20399408	1972	1972	1972	1972	0
633	20240229	100300	20399408	1972	1972	1972	1972	0
634	20240229	100200	20399408	1972	1972	1972	1972	0
635	20240229	100100	20399408	1972	1972	1972	1972	0
636	20240229	100000	20399408	1972	1972	1972	1972	25
637	20240229	095900	20350108	1973	1973	1973	1973	0
638	20240229	095800	20350108	1973	1973	1973	1973	0
639	20240229	095700	20350108	1973	1973	1973	1973	0
640	20240229	095600	20350108	1973	1973	1973	1973	300
641	20240229	095500	19758208	1973	1963	1973	1963	100
642	20240229	095400	19561307	1970	1970	1970	1970	0
643	20240229	095300	19561307	1970	1970	1970	1970	0
644	20240229	095200	19561307	1970	1970	1970	1970	0
645	20240229	095100	19561307	1970	1970	1970	1970	30
646	20240229	095000	19502207	1973	1973	1973	1973	0
647	20240229	094900	19502207	1973	1973	1973	1973	50
648	20240229	094800	19403557	1973	1973	1973	1973	56
649	20240229	094700	19293069	1974	1974	1974	1973	96
650	20240229	094600	19103636	1975	1975	1975	1975	0
651	20240229	094500	19103636	1975	1975	1975	1975	0
652	20240229	094400	19103636	1975	1968	1975	1968	10
653	20240229	094300	19083942	1944	1944	1944	1944	0
654	20240229	094200	19083942	1944	1944	1944	1944	0
655	20240229	094100	19083942	1944	1955	1955	1943	1460
656	20240229	094000	16239443	1978	1978	1978	1978	1
657	20240229	093900	16237465	1978	1972	1978	1972	29
658	20240229	093800	16180163	1969	1969	1969	1969	5
659	20240229	093700	16170318	1969	1969	1969	1969	12
660	20240229	093600	16146690	1976	1976	1976	1976	20
661	20240229	093500	16107170	1975	1975	1975	1975	101
662	20240229	093400	15907695	1975	1975	1975	1975	4
663	20240229	093300	15899795	1977	1977	1977	1977	2
664	20240229	093200	15895841	1950	1950	1950	1950	0
665	20240229	093100	15895841	1950	1959	1959	1950	100
666	20240229	093000	15700576	1979	1979	1979	1979	0
667	20240229	092900	15700576	1979	1979	1979	1979	31
668	20240229	092800	15639227	1982	1982	1982	1982	0
669	20240229	092700	15639227	1982	1982	1982	1982	0
670	20240229	092600	15639227	1982	1960	1982	1960	125
671	20240229	092500	15394205	1960	1960	1960	1960	300
672	20240229	092400	14806205	1960	1960	1960	1960	0
673	20240229	092300	14806205	1960	1960	1960	1960	10
674	20240229	092200	14786605	1960	1960	1960	1960	1
675	20240229	092100	14784645	1960	1955	1960	1955	492
676	20240229	092000	13822775	1955	1955	1955	1955	0
677	20240229	091900	13822775	1955	1955	1955	1955	10
678	20240229	091800	13803225	1955	1955	1955	1955	0
679	20240229	091700	13803225	1955	1955	1955	1955	0
680	20240229	091600	13803225	1955	1955	1955	1955	0
681	20240229	091500	13803225	1955	1955	1955	1955	100
682	20240229	091400	13607725	1960	1960	1960	1960	2
683	20240229	091300	13603805	1944	1960	1960	1944	3
684	20240229	091200	13597941	1950	1945	1950	1942	2634
685	20240229	091100	8482520	1946	1950	1960	1946	227
686	20240229	091000	8039890	1950	1963	1963	1950	1292
687	20240229	090900	5518034	1972	1972	1972	1972	0
688	20240229	090800	5518034	1972	1972	1972	1972	20
689	20240229	090700	5478594	1972	1981	1981	1972	22
690	20240229	090600	5435192	1965	1981	1981	1965	502
691	20240229	090500	4448730	1961	1961	1963	1961	1966
692	20240229	090400	591646	1984	1983	1984	1983	5
693	20240229	090300	581729	1984	1984	1984	1984	0
694	20240229	090200	581729	1984	1983	1984	1983	4
695	20240229	090100	573796	1961	1980	1980	1961	132
696	20240229	090000	314408	1984	1990	1990	1984	158