KissMeData/263050/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	210200	99866472	1950	1950	1950	1950	248
3	20250227	210100	99866472	1950	1950	1950	1950	0
4	20250227	210000	99866472	1950	1950	1950	1950	0
5	20250227	205900	99866472	1950	1950	1950	1950	0
6	20250227	205800	99866472	1950	1950	1950	1950	0
7	20250227	205700	99866472	1950	1950	1950	1950	0
8	20250227	205600	99866472	1950	1950	1950	1950	0
9	20250227	205500	99866472	1950	1950	1950	1950	0
10	20250227	205400	99866472	1950	1950	1950	1950	0
11	20250227	205300	99866472	1950	1950	1950	1950	0
12	20250227	205200	99866472	1950	1950	1950	1950	0
13	20250227	205100	99866472	1950	1950	1950	1950	0
14	20250227	205000	99866472	1950	1950	1950	1950	0
15	20250227	204900	99866472	1950	1950	1950	1950	0
16	20250227	204800	99866472	1950	1950	1950	1950	0
17	20250227	204700	99866472	1950	1950	1950	1950	0
18	20250227	204600	99866472	1950	1950	1950	1950	0
19	20250227	204500	99866472	1950	1950	1950	1950	0
20	20250227	204400	99866472	1950	1950	1950	1950	0
21	20250227	204300	99866472	1950	1950	1950	1950	0
22	20250227	204200	99866472	1950	1950	1950	1950	0
23	20250227	204100	99866472	1950	1950	1950	1950	0
24	20250227	204000	99866472	1950	1950	1950	1950	0
25	20250227	203900	99866472	1950	1950	1950	1950	0
26	20250227	203800	99866472	1950	1950	1950	1950	0
27	20250227	203700	99866472	1950	1950	1950	1950	0
28	20250227	203600	99866472	1950	1950	1950	1950	0
29	20250227	203500	99866472	1950	1950	1950	1950	0
30	20250227	203400	99866472	1950	1950	1950	1950	0
31	20250227	203300	99866472	1950	1950	1950	1950	0
32	20250227	203200	99866472	1950	1950	1950	1950	248
33	20250227	203100	99866472	1950	1950	1950	1950	0
34	20250227	203000	99866472	1950	1950	1950	1950	0
35	20250227	202900	99866472	1950	1950	1950	1950	0
36	20250227	202800	99866472	1950	1950	1950	1950	0
37	20250227	202700	99866472	1950	1950	1950	1950	0
38	20250227	202600	99866472	1950	1950	1950	1950	0
39	20250227	202500	99866472	1950	1950	1950	1950	0
40	20250227	202400	99866472	1950	1950	1950	1950	0
41	20250227	202300	99866472	1950	1950	1950	1950	0
42	20250227	202200	99866472	1950	1950	1950	1950	0
43	20250227	202100	99866472	1950	1950	1950	1950	0
44	20250227	202000	99866472	1950	1950	1950	1950	0
45	20250227	201900	99866472	1950	1950	1950	1950	0
46	20250227	201800	99866472	1950	1950	1950	1950	0
47	20250227	201700	99866472	1950	1950	1950	1950	0
48	20250227	201600	99866472	1950	1950	1950	1950	0
49	20250227	201500	99866472	1950	1950	1950	1950	0
50	20250227	201400	99866472	1950	1950	1950	1950	0
51	20250227	201300	99866472	1950	1950	1950	1950	0
52	20250227	201200	99866472	1950	1950	1950	1950	0
53	20250227	201100	99866472	1950	1950	1950	1950	0
54	20250227	201000	99866472	1950	1950	1950	1950	0
55	20250227	200900	99866472	1950	1950	1950	1950	0
56	20250227	200800	99866472	1950	1950	1950	1950	0
57	20250227	200700	99866472	1950	1950	1950	1950	0
58	20250227	200600	99866472	1950	1950	1950	1950	0
59	20250227	200500	99866472	1950	1950	1950	1950	0
60	20250227	200400	99866472	1950	1950	1950	1950	0
61	20250227	200300	99866472	1950	1950	1950	1950	0
62	20250227	200200	99866472	1950	1950	1950	1950	248
63	20250227	200100	99866472	1950	1950	1950	1950	0
64	20250227	200000	99866472	1950	1950	1950	1950	0
65	20250227	195900	99866472	1950	1950	1950	1950	0
66	20250227	195800	99866472	1950	1950	1950	1950	0
67	20250227	195700	99866472	1950	1950	1950	1950	0
68	20250227	195600	99866472	1950	1950	1950	1950	0
69	20250227	195500	99866472	1950	1950	1950	1950	0
70	20250227	195400	99866472	1950	1950	1950	1950	0
71	20250227	195300	99866472	1950	1950	1950	1950	0
72	20250227	195200	99866472	1950	1950	1950	1950	0
73	20250227	195100	99866472	1950	1950	1950	1950	0
74	20250227	195000	99866472	1950	1950	1950	1950	0
75	20250227	194900	99866472	1950	1950	1950	1950	0
76	20250227	194800	99866472	1950	1950	1950	1950	0
77	20250227	194700	99866472	1950	1950	1950	1950	0
78	20250227	194600	99866472	1950	1950	1950	1950	0
79	20250227	194500	99866472	1950	1950	1950	1950	0
80	20250227	194400	99866472	1950	1950	1950	1950	0
81	20250227	194300	99866472	1950	1950	1950	1950	0
82	20250227	194200	99866472	1950	1950	1950	1950	0
83	20250227	194100	99866472	1950	1950	1950	1950	0
84	20250227	194000	99866472	1950	1950	1950	1950	0
85	20250227	193900	99866472	1950	1950	1950	1950	0
86	20250227	193800	99866472	1950	1950	1950	1950	0
87	20250227	193700	99866472	1950	1950	1950	1950	0
88	20250227	193600	99866472	1950	1950	1950	1950	0
89	20250227	193500	99866472	1950	1950	1950	1950	0
90	20250227	193400	99866472	1950	1950	1950	1950	0
91	20250227	193300	99866472	1950	1950	1950	1950	0
92	20250227	193200	99866472	1950	1950	1950	1950	248
93	20250227	193100	99866472	1950	1950	1950	1950	0
94	20250227	193000	99866472	1950	1950	1950	1950	0
95	20250227	192900	99866472	1950	1950	1950	1950	0
96	20250227	192800	99866472	1950	1950	1950	1950	0
97	20250227	192700	99866472	1950	1950	1950	1950	0
98	20250227	192600	99866472	1950	1950	1950	1950	0
99	20250227	192500	99866472	1950	1950	1950	1950	0
100	20250227	192400	99866472	1950	1950	1950	1950	0
101	20250227	192300	99866472	1950	1950	1950	1950	0
102	20250227	192200	99866472	1950	1950	1950	1950	0
103	20250227	192100	99866472	1950	1950	1950	1950	0
104	20250227	192000	99866472	1950	1950	1950	1950	0
105	20250227	191900	99866472	1950	1950	1950	1950	0
106	20250227	191800	99866472	1950	1950	1950	1950	0
107	20250227	191700	99866472	1950	1950	1950	1950	0
108	20250227	191600	99866472	1950	1950	1950	1950	0
109	20250227	191500	99866472	1950	1950	1950	1950	0
110	20250227	191400	99866472	1950	1950	1950	1950	0
111	20250227	191300	99866472	1950	1950	1950	1950	0
112	20250227	191200	99866472	1950	1950	1950	1950	0
113	20250227	191100	99866472	1950	1950	1950	1950	0
114	20250227	191000	99866472	1950	1950	1950	1950	0
115	20250227	190900	99866472	1950	1950	1950	1950	0
116	20250227	190800	99866472	1950	1950	1950	1950	0
117	20250227	190700	99866472	1950	1950	1950	1950	0
118	20250227	190600	99866472	1950	1950	1950	1950	0
119	20250227	190500	99866472	1950	1950	1950	1950	0
120	20250227	190400	99866472	1950	1950	1950	1950	0
121	20250227	190300	99866472	1950	1950	1950	1950	0
122	20250227	190200	99866472	1950	1950	1950	1950	248
123	20250227	190100	99866472	1950	1950	1950	1950	0
124	20250227	190000	99866472	1950	1950	1950	1950	0
125	20250227	185900	99866472	1950	1950	1950	1950	0
126	20250227	185800	99866472	1950	1950	1950	1950	0
127	20250227	185700	99866472	1950	1950	1950	1950	0
128	20250227	185600	99866472	1950	1950	1950	1950	0
129	20250227	185500	99866472	1950	1950	1950	1950	0
130	20250227	185400	99866472	1950	1950	1950	1950	0
131	20250227	185300	99866472	1950	1950	1950	1950	0
132	20250227	185200	99866472	1950	1950	1950	1950	0
133	20250227	185100	99866472	1950	1950	1950	1950	0
134	20250227	185000	99866472	1950	1950	1950	1950	0
135	20250227	184900	99866472	1950	1950	1950	1950	0
136	20250227	184800	99866472	1950	1950	1950	1950	0
137	20250227	184700	99866472	1950	1950	1950	1950	0
138	20250227	184600	99866472	1950	1950	1950	1950	0
139	20250227	184500	99866472	1950	1950	1950	1950	0
140	20250227	184400	99866472	1950	1950	1950	1950	0
141	20250227	184300	99866472	1950	1950	1950	1950	0
142	20250227	184200	99866472	1950	1950	1950	1950	0
143	20250227	184100	99866472	1950	1950	1950	1950	0
144	20250227	184000	99866472	1950	1950	1950	1950	0
145	20250227	183900	99866472	1950	1950	1950	1950	0
146	20250227	183800	99866472	1950	1950	1950	1950	0
147	20250227	183700	99866472	1950	1950	1950	1950	0
148	20250227	183600	99866472	1950	1950	1950	1950	0
149	20250227	183500	99866472	1950	1950	1950	1950	0
150	20250227	183400	99866472	1950	1950	1950	1950	0
151	20250227	183300	99866472	1950	1950	1950	1950	0
152	20250227	183200	99866472	1950	1950	1950	1950	248
153	20250227	183100	99866472	1950	1950	1950	1950	0
154	20250227	183000	99866472	1950	1950	1950	1950	0
155	20250227	182900	99866472	1950	1950	1950	1950	0
156	20250227	182800	99866472	1950	1950	1950	1950	0
157	20250227	182700	99866472	1950	1950	1950	1950	0
158	20250227	182600	99866472	1950	1950	1950	1950	0
159	20250227	182500	99866472	1950	1950	1950	1950	0
160	20250227	182400	99866472	1950	1950	1950	1950	0
161	20250227	182300	99866472	1950	1950	1950	1950	0
162	20250227	182200	99866472	1950	1950	1950	1950	0
163	20250227	182100	99866472	1950	1950	1950	1950	0
164	20250227	182000	99866472	1950	1950	1950	1950	0
165	20250227	181900	99866472	1950	1950	1950	1950	0
166	20250227	181800	99866472	1950	1950	1950	1950	0
167	20250227	181700	99866472	1950	1950	1950	1950	0
168	20250227	181600	99866472	1950	1950	1950	1950	0
169	20250227	181500	99866472	1950	1950	1950	1950	0
170	20250227	181400	99866472	1950	1950	1950	1950	0
171	20250227	181300	99866472	1950	1950	1950	1950	0
172	20250227	181200	99866472	1950	1950	1950	1950	0
173	20250227	181100	99866472	1950	1950	1950	1950	0
174	20250227	181000	99866472	1950	1950	1950	1950	0
175	20250227	180900	99866472	1950	1950	1950	1950	0
176	20250227	180800	99866472	1950	1950	1950	1950	0
177	20250227	180700	99866472	1950	1950	1950	1950	0
178	20250227	180600	99866472	1950	1950	1950	1950	0
179	20250227	180500	99866472	1950	1950	1950	1950	0
180	20250227	180400	99866472	1950	1950	1950	1950	0
181	20250227	180300	99866472	1950	1950	1950	1950	0
182	20250227	180200	99866472	1950	1950	1950	1950	248
183	20250227	180100	99866472	1950	1950	1950	1950	0
184	20250227	180000	99866472	1950	1950	1950	1950	0
185	20250227	175900	99866472	1950	1950	1950	1950	0
186	20250227	175800	99866472	1950	1950	1950	1950	0
187	20250227	175700	99866472	1950	1950	1950	1950	0
188	20250227	175600	99866472	1950	1950	1950	1950	0
189	20250227	175500	99866472	1950	1950	1950	1950	0
190	20250227	175400	99866472	1950	1950	1950	1950	0
191	20250227	175300	99866472	1950	1950	1950	1950	0
192	20250227	175200	99866472	1950	1950	1950	1950	0
193	20250227	175100	99866472	1950	1950	1950	1950	0
194	20250227	175000	99866472	1950	1950	1950	1950	0
195	20250227	174900	99866472	1950	1950	1950	1950	0
196	20250227	174800	99866472	1950	1950	1950	1950	0
197	20250227	174700	99866472	1950	1950	1950	1950	0
198	20250227	174600	99866472	1950	1950	1950	1950	0
199	20250227	174500	99866472	1950	1950	1950	1950	0
200	20250227	174400	99866472	1950	1950	1950	1950	0
201	20250227	174300	99866472	1950	1950	1950	1950	0
202	20250227	174200	99866472	1950	1950	1950	1950	0
203	20250227	174100	99866472	1950	1950	1950	1950	0
204	20250227	174000	99866472	1950	1950	1950	1950	0
205	20250227	173900	99866472	1950	1950	1950	1950	0
206	20250227	173800	99866472	1950	1950	1950	1950	0
207	20250227	173700	99866472	1950	1950	1950	1950	0
208	20250227	173600	99866472	1950	1950	1950	1950	0
209	20250227	173500	99866472	1950	1950	1950	1950	0
210	20250227	173400	99866472	1950	1950	1950	1950	0
211	20250227	173300	99866472	1950	1950	1950	1950	0
212	20250227	173200	99866472	1950	1950	1950	1950	248
213	20250227	173100	99866472	1950	1950	1950	1950	0
214	20250227	173000	99866472	1950	1950	1950	1950	0
215	20250227	172900	99866472	1950	1950	1950	1950	0
216	20250227	172800	99866472	1950	1950	1950	1950	0
217	20250227	172700	99866472	1950	1950	1950	1950	0
218	20250227	172600	99866472	1950	1950	1950	1950	0
219	20250227	172500	99866472	1950	1950	1950	1950	0
220	20250227	172400	99866472	1950	1950	1950	1950	0
221	20250227	172300	99866472	1950	1950	1950	1950	0
222	20250227	172200	99866472	1950	1950	1950	1950	0
223	20250227	172100	99866472	1950	1950	1950	1950	0
224	20250227	172000	99866472	1950	1950	1950	1950	0
225	20250227	171900	99866472	1950	1950	1950	1950	0
226	20250227	171800	99866472	1950	1950	1950	1950	0
227	20250227	171700	99866472	1950	1950	1950	1950	0
228	20250227	171600	99866472	1950	1950	1950	1950	0
229	20250227	171500	99866472	1950	1950	1950	1950	0
230	20250227	171400	99866472	1950	1950	1950	1950	0
231	20250227	171300	99866472	1950	1950	1950	1950	0
232	20250227	171200	99866472	1950	1950	1950	1950	0
233	20250227	171100	99866472	1950	1950	1950	1950	0
234	20250227	171000	99866472	1950	1950	1950	1950	0
235	20250227	170900	99866472	1950	1950	1950	1950	0
236	20250227	170800	99866472	1950	1950	1950	1950	0
237	20250227	170700	99866472	1950	1950	1950	1950	0
238	20250227	170600	99866472	1950	1950	1950	1950	0
239	20250227	170500	99866472	1950	1950	1950	1950	0
240	20250227	170400	99866472	1950	1950	1950	1950	0
241	20250227	170300	99866472	1950	1950	1950	1950	0
242	20250227	170200	99866472	1950	1950	1950	1950	248
243	20250227	170100	99866472	1950	1950	1950	1950	0
244	20250227	170000	99866472	1950	1950	1950	1950	0
245	20250227	165900	99866472	1950	1950	1950	1950	0
246	20250227	165800	99866472	1950	1950	1950	1950	0
247	20250227	165700	99866472	1950	1950	1950	1950	0
248	20250227	165600	99866472	1950	1950	1950	1950	0
249	20250227	165500	99866472	1950	1950	1950	1950	0
250	20250227	165400	99866472	1950	1950	1950	1950	0
251	20250227	165300	99866472	1950	1950	1950	1950	0
252	20250227	165200	99866472	1950	1950	1950	1950	0
253	20250227	165100	99866472	1950	1950	1950	1950	0
254	20250227	165000	99866472	1950	1950	1950	1950	0
255	20250227	164900	99866472	1950	1950	1950	1950	0
256	20250227	164800	99866472	1950	1950	1950	1950	0
257	20250227	164700	99866472	1950	1950	1950	1950	0
258	20250227	164600	99866472	1950	1950	1950	1950	0
259	20250227	164500	99866472	1950	1950	1950	1950	0
260	20250227	164400	99866472	1950	1950	1950	1950	0
261	20250227	164300	99866472	1950	1950	1950	1950	0
262	20250227	164200	99866472	1950	1950	1950	1950	0
263	20250227	164100	99866472	1950	1950	1950	1950	0
264	20250227	164000	99866472	1950	1950	1950	1950	0
265	20250227	163900	99866472	1950	1950	1950	1950	0
266	20250227	163800	99866472	1950	1950	1950	1950	0
267	20250227	163700	99866472	1950	1950	1950	1950	0
268	20250227	163600	99866472	1950	1950	1950	1950	0
269	20250227	163500	99866472	1950	1950	1950	1950	0
270	20250227	163400	99866472	1950	1950	1950	1950	0
271	20250227	163300	99866472	1950	1950	1950	1950	0
272	20250227	163200	99866472	1950	1950	1950	1950	248
273	20250227	163100	99866472	1950	1950	1950	1950	0
274	20250227	163000	99866472	1950	1950	1950	1950	0
275	20250227	162900	99866472	1950	1950	1950	1950	0
276	20250227	162800	99866472	1950	1950	1950	1950	0
277	20250227	162700	99866472	1950	1950	1950	1950	0
278	20250227	162600	99866472	1950	1950	1950	1950	0
279	20250227	162500	99866472	1950	1950	1950	1950	0
280	20250227	162400	99866472	1950	1950	1950	1950	0
281	20250227	162300	99866472	1950	1950	1950	1950	0
282	20250227	162200	99866472	1950	1950	1950	1950	0
283	20250227	162100	99866472	1950	1950	1950	1950	0
284	20250227	162000	99866472	1950	1950	1950	1950	0
285	20250227	161900	99866472	1950	1950	1950	1950	0
286	20250227	161800	99866472	1950	1950	1950	1950	0
287	20250227	161700	99866472	1950	1950	1950	1950	0
288	20250227	161600	99866472	1950	1950	1950	1950	0
289	20250227	161500	99866472	1950	1950	1950	1950	0
290	20250227	161400	99866472	1950	1950	1950	1950	0
291	20250227	161300	99866472	1950	1950	1950	1950	0
292	20250227	161200	99866472	1950	1950	1950	1950	0
293	20250227	161100	99866472	1950	1950	1950	1950	0
294	20250227	161000	99866472	1950	1950	1950	1950	0
295	20250227	160900	99866472	1950	1950	1950	1950	0
296	20250227	160800	99866472	1950	1950	1950	1950	0
297	20250227	160700	99866472	1950	1950	1950	1950	0
298	20250227	160600	99866472	1950	1950	1950	1950	0
299	20250227	160500	99866472	1950	1950	1950	1950	0
300	20250227	160400	99866472	1950	1950	1950	1950	0
301	20250227	160300	99866472	1950	1950	1950	1950	0
302	20250227	160200	99866472	1950	1950	1950	1950	248
303	20250227	160100	99866472	1950	1950	1950	1950	0
304	20250227	160000	99866472	1950	1950	1950	1950	0
305	20250227	155900	99866472	1950	1950	1950	1950	0
306	20250227	155800	99866472	1950	1950	1950	1950	0
307	20250227	155700	99866472	1950	1950	1950	1950	0
308	20250227	155600	99866472	1950	1950	1950	1950	0
309	20250227	155500	99866472	1950	1950	1950	1950	0
310	20250227	155400	99866472	1950	1950	1950	1950	0
311	20250227	155300	99866472	1950	1950	1950	1950	0
312	20250227	155200	99866472	1950	1950	1950	1950	0
313	20250227	155100	99866472	1950	1950	1950	1950	0
314	20250227	155000	99866472	1950	1950	1950	1950	0
315	20250227	154900	99866472	1950	1950	1950	1950	0
316	20250227	154800	99866472	1950	1950	1950	1950	0
317	20250227	154700	99866472	1950	1950	1950	1950	0
318	20250227	154600	99866472	1950	1950	1950	1950	0
319	20250227	154500	99866472	1950	1950	1950	1950	0
320	20250227	154400	99866472	1950	1950	1950	1950	0
321	20250227	154300	99866472	1950	1950	1950	1950	0
322	20250227	154200	99866472	1950	1950	1950	1950	0
323	20250227	154100	99866472	1950	1950	1950	1950	0
324	20250227	154000	99866472	1950	1950	1950	1950	0
325	20250227	153900	99866472	1950	1950	1950	1950	0
326	20250227	153800	99866472	1950	1950	1950	1950	0
327	20250227	153700	99866472	1950	1950	1950	1950	0
328	20250227	153600	99866472	1950	1950	1950	1950	0
329	20250227	153500	99866472	1950	1950	1950	1950	0
330	20250227	153400	99866472	1950	1950	1950	1950	0
331	20250227	153300	99866472	1950	1950	1950	1950	0
332	20250227	153200	99866472	1950	1950	1950	1950	248
333	20250227	153100	99866472	1950	1950	1950	1950	0
334	20250227	153000	99866472	1950	1950	1950	1950	248
335	20250227	152900	99382872	1950	1950	1950	1950	0
336	20250227	152800	99382872	1950	1950	1950	1950	0
337	20250227	152700	99382872	1950	1950	1950	1950	0
338	20250227	152600	99382872	1950	1950	1950	1950	0
339	20250227	152500	99382872	1950	1950	1950	1950	0
340	20250227	152400	99382872	1950	1950	1950	1950	0
341	20250227	152300	99382872	1950	1950	1950	1950	0
342	20250227	152200	99382872	1950	1950	1950	1950	0
343	20250227	152100	99382872	1950	1950	1950	1950	0
344	20250227	152000	99382872	1950	1950	1950	1950	0
345	20250227	151900	99382872	1950	1942	1950	1941	100
346	20250227	151800	99188697	1950	1950	1950	1950	0
347	20250227	151700	99188697	1950	1950	1950	1950	0
348	20250227	151600	99188697	1950	1950	1950	1950	31
349	20250227	151500	99128247	1950	1950	1950	1950	0
350	20250227	151400	99128247	1950	1950	1950	1950	0
351	20250227	151300	99128247	1950	1950	1950	1950	0
352	20250227	151200	99128247	1950	1950	1950	1950	0
353	20250227	151100	99128247	1950	1950	1950	1950	0
354	20250227	151000	99128247	1950	1950	1950	1950	0
355	20250227	150900	99128247	1950	1945	1950	1945	103
356	20250227	150800	98927897	1950	1950	1950	1950	0
357	20250227	150700	98927897	1950	1950	1950	1950	0
358	20250227	150600	98927897	1950	1950	1950	1950	1
359	20250227	150500	98925947	1950	1950	1950	1950	0
360	20250227	150400	98925947	1950	1950	1950	1950	1
361	20250227	150300	98923997	1950	1950	1950	1938	511
362	20250227	150200	97933118	1950	1950	1950	1950	0
363	20250227	150100	97933118	1950	1950	1950	1950	30
364	20250227	150000	97874618	1950	1950	1950	1950	0
365	20250227	145900	97874618	1950	1950	1950	1950	0
366	20250227	145800	97874618	1950	1950	1950	1950	0
367	20250227	145700	97874618	1950	1950	1950	1950	0
368	20250227	145600	97874618	1950	1950	1950	1950	0
369	20250227	145500	97874618	1950	1950	1950	1950	1
370	20250227	145400	97872668	1940	1947	1947	1940	345
371	20250227	145300	97202788	1951	1951	1951	1951	0
372	20250227	145200	97202788	1951	1951	1951	1951	0
373	20250227	145100	97202788	1951	1951	1951	1951	0
374	20250227	145000	97202788	1951	1951	1951	1951	0
375	20250227	144900	97202788	1951	1951	1951	1951	0
376	20250227	144800	97202788	1951	1951	1951	1951	0
377	20250227	144700	97202788	1951	1951	1951	1951	0
378	20250227	144600	97202788	1951	1951	1951	1951	0
379	20250227	144500	97202788	1951	1951	1951	1951	0
380	20250227	144400	97202788	1951	1951	1951	1951	0
381	20250227	144300	97202788	1951	1951	1951	1951	0
382	20250227	144200	97202788	1951	1951	1951	1951	5
383	20250227	144100	97193033	1941	1941	1941	1941	200
384	20250227	144000	96804833	1941	1941	1941	1941	100
385	20250227	143900	96610733	1940	1940	1940	1940	0
386	20250227	143800	96610733	1940	1940	1940	1940	0
387	20250227	143700	96610733	1940	1940	1940	1940	0
388	20250227	143600	96610733	1940	1940	1940	1940	147
389	20250227	143500	96325553	1940	1951	1951	1940	9931
390	20250227	143400	77043145	1953	1953	1953	1953	3
391	20250227	143300	77037286	1951	1951	1951	1951	120
392	20250227	143200	76803166	1953	1953	1953	1953	0
393	20250227	143100	76803166	1953	1953	1953	1953	0
394	20250227	143000	76803166	1953	1953	1953	1953	0
395	20250227	142900	76803166	1953	1953	1953	1953	0
396	20250227	142800	76803166	1953	1953	1953	1953	0
397	20250227	142700	76803166	1953	1953	1953	1953	0
398	20250227	142600	76803166	1953	1953	1953	1953	0
399	20250227	142500	76803166	1953	1953	1953	1953	0
400	20250227	142400	76803166	1953	1953	1953	1953	0
401	20250227	142300	76803166	1953	1953	1953	1953	0
402	20250227	142200	76803166	1953	1953	1953	1953	0
403	20250227	142100	76803166	1953	1953	1953	1953	0
404	20250227	142000	76803166	1953	1953	1953	1953	0
405	20250227	141900	76803166	1953	1953	1953	1953	0
406	20250227	141800	76803166	1953	1953	1953	1953	0
407	20250227	141700	76803166	1953	1953	1953	1953	0
408	20250227	141600	76803166	1953	1953	1953	1953	0
409	20250227	141500	76803166	1953	1953	1953	1953	47
410	20250227	141400	76711375	1953	1953	1953	1953	0
411	20250227	141300	76711375	1953	1953	1953	1953	0
412	20250227	141200	76711375	1953	1953	1953	1953	100
413	20250227	141100	76516075	1953	1953	1953	1953	0
414	20250227	141000	76516075	1953	1953	1953	1953	53
415	20250227	140900	76412566	1953	1953	1953	1953	15
416	20250227	140800	76383271	1954	1954	1954	1954	0
417	20250227	140700	76383271	1954	1954	1954	1954	100
418	20250227	140600	76187871	1954	1954	1954	1954	568
419	20250227	140500	75077999	1954	1954	1954	1954	0
420	20250227	140400	75077999	1954	1954	1954	1954	0
421	20250227	140300	75077999	1954	1954	1954	1954	13
422	20250227	140200	75052597	1966	1966	1966	1966	0
423	20250227	140100	75052597	1966	1958	1966	1958	10
424	20250227	140000	75032981	1958	1958	1958	1958	0
425	20250227	135900	75032981	1958	1958	1958	1958	2486
426	20250227	135800	70165393	1958	1955	1958	1955	900
427	20250227	135700	68403199	1958	1958	1958	1958	0
428	20250227	135600	68403199	1958	1958	1958	1958	0
429	20250227	135500	68403199	1958	1958	1958	1958	10
430	20250227	135400	68383619	1958	1958	1958	1958	1
431	20250227	135300	68381661	1958	1958	1958	1958	2
432	20250227	135200	68377745	1958	1958	1958	1958	0
433	20250227	135100	68377745	1958	1958	1958	1958	1600
434	20250227	135000	65244945	1958	1958	1958	1958	2
435	20250227	134900	65241029	1946	1946	1946	1946	0
436	20250227	134800	65241029	1946	1946	1946	1946	0
437	20250227	134700	65241029	1946	1946	1946	1946	0
438	20250227	134600	65241029	1946	1946	1946	1946	0
439	20250227	134500	65241029	1946	1946	1946	1946	0
440	20250227	134400	65241029	1946	1946	1946	1946	0
441	20250227	134300	65241029	1946	1946	1946	1946	0
442	20250227	134200	65241029	1946	1946	1946	1946	0
443	20250227	134100	65241029	1946	1946	1946	1946	0
444	20250227	134000	65241029	1946	1946	1946	1946	0
445	20250227	133900	65241029	1946	1946	1946	1946	0
446	20250227	133800	65241029	1946	1945	1946	1945	474
447	20250227	133700	64318979	1944	1944	1944	1944	240
448	20250227	133600	63852419	1944	1944	1944	1944	0
449	20250227	133500	63852419	1944	1944	1944	1944	0
450	20250227	133400	63852419	1944	1944	1944	1944	760
451	20250227	133300	62374979	1944	1944	1944	1944	0
452	20250227	133200	62374979	1944	1944	1944	1944	0
453	20250227	133100	62374979	1944	1944	1944	1944	0
454	20250227	133000	62374979	1944	1944	1944	1944	1
455	20250227	132900	62373035	1945	1945	1945	1945	6
456	20250227	132800	62361365	1945	1945	1945	1944	192
457	20250227	132700	61987927	1945	1945	1945	1945	10
458	20250227	132600	61968477	1945	1945	1945	1945	0
459	20250227	132500	61968477	1945	1945	1945	1945	61
460	20250227	132400	61849832	1945	1945	1945	1945	5
461	20250227	132300	61840107	1944	1944	1944	1944	0
462	20250227	132200	61840107	1944	1945	1945	1944	1050
463	20250227	132100	59798857	1944	1944	1944	1944	0
464	20250227	132000	59798857	1944	1944	1944	1944	137
465	20250227	131900	59532529	1943	1943	1943	1943	0
466	20250227	131800	59532529	1943	1943	1943	1943	0
467	20250227	131700	59532529	1943	1943	1943	1943	16
468	20250227	131600	59501441	1942	1942	1942	1942	0
469	20250227	131500	59501441	1942	1943	1943	1942	160
470	20250227	131400	59190716	1943	1943	1943	1943	0
471	20250227	131300	59190716	1943	1943	1943	1943	1100
472	20250227	131200	57053416	1944	1945	1945	1944	105
473	20250227	131100	56849196	1945	1945	1945	1945	1
474	20250227	131000	56847251	1946	1946	1946	1946	0
475	20250227	130900	56847251	1946	1946	1946	1946	0
476	20250227	130800	56847251	1946	1946	1946	1946	1
477	20250227	130700	56845305	1947	1950	1950	1947	108
478	20250227	130600	56634815	1950	1951	1951	1950	10
479	20250227	130500	56615314	1951	1951	1951	1951	0
480	20250227	130400	56615314	1951	1951	1951	1951	0
481	20250227	130300	56615314	1951	1951	1951	1951	0
482	20250227	130200	56615314	1951	1951	1951	1951	0
483	20250227	130100	56615314	1951	1951	1951	1951	0
484	20250227	130000	56615314	1951	1955	1955	1951	15
485	20250227	125900	56586005	1958	1958	1958	1958	0
486	20250227	125800	56586005	1958	1958	1958	1958	0
487	20250227	125700	56586005	1958	1958	1958	1958	0
488	20250227	125600	56586005	1958	1958	1958	1958	0
489	20250227	125500	56586005	1958	1958	1958	1958	2
490	20250227	125400	56582089	1955	1955	1955	1955	0
491	20250227	125300	56582089	1955	1955	1955	1955	4
492	20250227	125200	56574269	1966	1966	1966	1966	0
493	20250227	125100	56574269	1966	1966	1966	1966	0
494	20250227	125000	56574269	1966	1966	1966	1966	0
495	20250227	124900	56574269	1966	1966	1966	1966	0
496	20250227	124800	56574269	1966	1966	1966	1966	0
497	20250227	124700	56574269	1966	1966	1966	1966	0
498	20250227	124600	56574269	1966	1966	1966	1966	0
499	20250227	124500	56574269	1966	1966	1966	1966	0
500	20250227	124400	56574269	1966	1966	1966	1966	0
501	20250227	124300	56574269	1966	1966	1966	1966	0
502	20250227	124200	56574269	1966	1966	1966	1966	0
503	20250227	124100	56574269	1966	1966	1966	1966	0
504	20250227	124000	56574269	1966	1966	1966	1966	0
505	20250227	123900	56574269	1966	1966	1966	1966	0
506	20250227	123800	56574269	1966	1966	1966	1966	0
507	20250227	123700	56574269	1966	1966	1966	1966	0
508	20250227	123600	56574269	1966	1966	1966	1966	0
509	20250227	123500	56574269	1966	1966	1966	1966	0
510	20250227	123400	56574269	1966	1966	1966	1966	0
511	20250227	123300	56574269	1966	1966	1966	1966	0
512	20250227	123200	56574269	1966	1966	1966	1966	0
513	20250227	123100	56574269	1966	1966	1966	1966	0
514	20250227	123000	56574269	1966	1966	1966	1966	0
515	20250227	122900	56574269	1966	1966	1966	1966	0
516	20250227	122800	56574269	1966	1966	1966	1966	0
517	20250227	122700	56574269	1966	1966	1966	1966	0
518	20250227	122600	56574269	1966	1966	1966	1966	0
519	20250227	122500	56574269	1966	1966	1966	1966	1
520	20250227	122400	56572303	1966	1966	1966	1966	0
521	20250227	122300	56572303	1966	1966	1966	1966	2
522	20250227	122200	56568371	1949	1949	1949	1949	0
523	20250227	122100	56568371	1949	1949	1949	1949	0
524	20250227	122000	56568371	1949	1949	1949	1949	0
525	20250227	121900	56568371	1949	1949	1949	1949	0
526	20250227	121800	56568371	1949	1949	1949	1949	0
527	20250227	121700	56568371	1949	1949	1949	1949	0
528	20250227	121600	56568371	1949	1949	1949	1949	0
529	20250227	121500	56568371	1949	1949	1949	1949	0
530	20250227	121400	56568371	1949	1949	1949	1949	0
531	20250227	121300	56568371	1949	1949	1949	1949	0
532	20250227	121200	56568371	1949	1949	1949	1949	0
533	20250227	121100	56568371	1949	1949	1949	1949	0
534	20250227	121000	56568371	1949	1949	1949	1949	0
535	20250227	120900	56568371	1949	1949	1949	1949	0
536	20250227	120800	56568371	1949	1949	1949	1949	0
537	20250227	120700	56568371	1949	1943	1949	1940	5012
538	20250227	120600	46837413	1944	1953	1953	1944	3578
539	20250227	120500	39863621	1953	1953	1953	1953	0
540	20250227	120400	39863621	1953	1953	1953	1953	0
541	20250227	120300	39863621	1953	1953	1953	1953	0
542	20250227	120200	39863621	1953	1953	1953	1953	3
543	20250227	120100	39857762	1952	1952	1952	1952	0
544	20250227	120000	39857762	1952	1952	1952	1952	0
545	20250227	115900	39857762	1952	1952	1952	1952	0
546	20250227	115800	39857762	1952	1953	1953	1952	1000
547	20250227	115700	37905692	1952	1953	1953	1952	103
548	20250227	115600	37704566	1952	1952	1952	1952	0
549	20250227	115500	37704566	1952	1953	1953	1952	319
550	20250227	115400	37081594	1952	1953	1953	1952	217
551	20250227	115300	36657795	1953	1955	1955	1953	100
552	20250227	115200	36462474	1967	1967	1967	1967	0
553	20250227	115100	36462474	1967	1967	1967	1967	0
554	20250227	115000	36462474	1967	1967	1967	1967	0
555	20250227	114900	36462474	1967	1967	1967	1967	0
556	20250227	114800	36462474	1967	1967	1967	1967	48
557	20250227	114700	36368058	1967	1967	1967	1967	0
558	20250227	114600	36368058	1967	1967	1967	1967	0
559	20250227	114500	36368058	1967	1967	1967	1967	0
560	20250227	114400	36368058	1967	1967	1967	1967	0
561	20250227	114300	36368058	1967	1967	1967	1967	0
562	20250227	114200	36368058	1967	1967	1967	1967	0
563	20250227	114100	36368058	1967	1967	1967	1967	0
564	20250227	114000	36368058	1967	1967	1967	1967	0
565	20250227	113900	36368058	1967	1967	1967	1967	0
566	20250227	113800	36368058	1967	1967	1967	1967	0
567	20250227	113700	36368058	1967	1967	1967	1967	0
568	20250227	113600	36368058	1967	1967	1967	1967	0
569	20250227	113500	36368058	1967	1967	1967	1967	0
570	20250227	113400	36368058	1967	1967	1967	1967	0
571	20250227	113300	36368058	1967	1967	1967	1967	0
572	20250227	113200	36368058	1967	1967	1967	1967	0
573	20250227	113100	36368058	1967	1967	1967	1967	27
574	20250227	113000	36314949	1966	1966	1966	1966	0
575	20250227	112900	36314949	1966	1966	1966	1966	0
576	20250227	112800	36314949	1966	1966	1966	1966	0
577	20250227	112700	36314949	1966	1966	1966	1966	0
578	20250227	112600	36314949	1966	1966	1966	1966	0
579	20250227	112500	36314949	1966	1966	1966	1966	0
580	20250227	112400	36314949	1966	1966	1966	1966	0
581	20250227	112300	36314949	1966	1966	1966	1966	4
582	20250227	112200	36307085	1955	1955	1955	1955	2
583	20250227	112100	36303175	1954	1954	1954	1954	0
584	20250227	112000	36303175	1954	1954	1954	1954	0
585	20250227	111900	36303175	1954	1955	1955	1954	198
586	20250227	111800	35916135	1955	1955	1955	1955	0
587	20250227	111700	35916135	1955	1955	1955	1955	0
588	20250227	111600	35916135	1955	1955	1955	1955	0
589	20250227	111500	35916135	1955	1955	1955	1955	7
590	20250227	111400	35902450	1955	1955	1955	1955	0
591	20250227	111300	35902450	1955	1955	1955	1955	0
592	20250227	111200	35902450	1955	1955	1955	1955	0
593	20250227	111100	35902450	1955	1955	1955	1955	1
594	20250227	111000	35900495	1970	1970	1970	1970	0
595	20250227	110900	35900495	1970	1970	1970	1970	0
596	20250227	110800	35900495	1970	1970	1970	1970	0
597	20250227	110700	35900495	1970	1970	1970	1970	0
598	20250227	110600	35900495	1970	1970	1970	1970	1
599	20250227	110500	35898525	1956	1957	1957	1956	623
600	20250227	110400	34679414	1972	1972	1972	1972	0
601	20250227	110300	34679414	1972	1972	1972	1972	0
602	20250227	110200	34679414	1972	1972	1972	1972	0
603	20250227	110100	34679414	1972	1972	1972	1972	0
604	20250227	110000	34679414	1972	1972	1972	1972	0
605	20250227	105900	34679414	1972	1972	1972	1972	0
606	20250227	105800	34679414	1972	1972	1972	1972	18
607	20250227	105700	34643918	1973	1973	1973	1973	0
608	20250227	105600	34643918	1973	1973	1973	1973	0
609	20250227	105500	34643918	1973	1973	1973	1973	0
610	20250227	105400	34643918	1973	1973	1973	1973	0
611	20250227	105300	34643918	1973	1973	1973	1973	0
612	20250227	105200	34643918	1973	1973	1973	1973	0
613	20250227	105100	34643918	1973	1973	1973	1973	0
614	20250227	105000	34643918	1973	1973	1973	1973	0
615	20250227	104900	34643918	1973	1952	1973	1952	807
616	20250227	104800	33052266	1971	1969	1971	1969	582
617	20250227	104700	31905594	1972	1969	1972	1969	700
618	20250227	104600	30526407	1969	1969	1969	1969	0
619	20250227	104500	30526407	1969	1969	1969	1969	2
620	20250227	104400	30522469	1970	1956	1970	1955	127
621	20250227	104300	30273989	1955	1955	1955	1955	414
622	20250227	104200	29464619	1951	1951	1951	1951	0
623	20250227	104100	29464619	1951	1951	1951	1951	0
624	20250227	104000	29464619	1951	1950	1951	1950	51
625	20250227	103900	29365119	1950	1950	1950	1950	0
626	20250227	103800	29365119	1950	1950	1950	1950	50
627	20250227	103700	29267619	1955	1955	1955	1955	0
628	20250227	103600	29267619	1955	1955	1955	1955	0
629	20250227	103500	29267619	1955	1955	1955	1955	3
630	20250227	103400	29261754	1955	1955	1955	1955	0
631	20250227	103300	29261754	1955	1955	1955	1955	6
632	20250227	103200	29250024	1955	1955	1955	1955	0
633	20250227	103100	29250024	1955	1955	1955	1955	18
634	20250227	103000	29214834	1955	1955	1955	1955	0
635	20250227	102900	29214834	1955	1955	1955	1955	0
636	20250227	102800	29214834	1955	1955	1955	1955	0
637	20250227	102700	29214834	1955	1955	1955	1955	0
638	20250227	102600	29214834	1955	1955	1955	1955	0
639	20250227	102500	29214834	1955	1955	1955	1955	0
640	20250227	102400	29214834	1955	1955	1955	1955	0
641	20250227	102300	29214834	1955	1955	1955	1955	80
642	20250227	102200	29058434	1955	1955	1955	1955	0
643	20250227	102100	29058434	1955	1955	1955	1955	0
644	20250227	102000	29058434	1955	1955	1955	1955	0
645	20250227	101900	29058434	1955	1955	1955	1955	0
646	20250227	101800	29058434	1955	1955	1955	1955	0
647	20250227	101700	29058434	1955	1955	1955	1955	2
648	20250227	101600	29054524	1955	1955	1955	1955	0
649	20250227	101500	29054524	1955	1955	1955	1955	0
650	20250227	101400	29054524	1955	1955	1955	1955	110
651	20250227	101300	28839474	1955	1955	1955	1955	0
652	20250227	101200	28839474	1955	1955	1955	1955	0
653	20250227	101100	28839474	1955	1955	1955	1955	0
654	20250227	101000	28839474	1955	1955	1955	1955	0
655	20250227	100900	28839474	1955	1955	1955	1955	1
656	20250227	100800	28837519	1955	1955	1955	1955	50
657	20250227	100700	28739769	1955	1955	1955	1955	0
658	20250227	100600	28739769	1955	1955	1955	1955	18
659	20250227	100500	28704579	1950	1950	1950	1950	634
660	20250227	100400	27468279	1950	1950	1950	1950	124
661	20250227	100300	27226479	1949	1949	1949	1949	0
662	20250227	100200	27226479	1949	1950	1950	1949	206
663	20250227	100100	26824784	1955	1955	1955	1955	23
664	20250227	100000	26779819	1955	1957	1957	1950	1925
665	20250227	095900	23017102	1959	1959	1959	1959	0
666	20250227	095800	23017102	1959	1959	1959	1959	0
667	20250227	095700	23017102	1959	1959	1959	1959	0
668	20250227	095600	23017102	1959	1959	1959	1959	0
669	20250227	095500	23017102	1959	1959	1959	1959	0
670	20250227	095400	23017102	1959	1959	1959	1959	0
671	20250227	095300	23017102	1959	1960	1960	1959	26
672	20250227	095200	22966157	1960	1960	1960	1960	0
673	20250227	095100	22966157	1960	1961	1961	1960	19
674	20250227	095000	22928907	1958	1958	1958	1958	0
675	20250227	094900	22928907	1958	1959	1959	1958	29
676	20250227	094800	22872110	1959	1959	1959	1959	33
677	20250227	094700	22807463	1959	1965	1965	1959	656
678	20250227	094600	21521070	1974	1974	1974	1974	10
679	20250227	094500	21501330	1965	1963	1965	1963	27
680	20250227	094400	21448302	1974	1974	1974	1974	3
681	20250227	094300	21442380	1962	1962	1962	1962	12
682	20250227	094200	21418836	1962	1963	1963	1961	77
683	20250227	094100	21267725	1962	1964	1964	1962	43
684	20250227	094000	21183299	1963	1970	1978	1963	83
685	20250227	093900	21020223	1970	1962	1970	1962	10
686	20250227	093800	21000595	1978	1978	1978	1978	0
687	20250227	093700	21000595	1978	1978	1978	1978	0
688	20250227	093600	21000595	1978	1978	1978	1978	18
689	20250227	093500	20964991	1978	1978	1978	1978	0
690	20250227	093400	20964991	1978	1978	1978	1978	14
691	20250227	093300	20937299	1979	1979	1979	1979	20
692	20250227	093200	20897719	1982	1982	1982	1982	0
693	20250227	093100	20897719	1982	1982	1982	1982	0
694	20250227	093000	20897719	1982	1982	1982	1982	0
695	20250227	092900	20897719	1982	1982	1982	1982	0
696	20250227	092800	20897719	1982	1982	1982	1982	0
697	20250227	092700	20897719	1982	1982	1982	1982	0
698	20250227	092600	20897719	1982	1982	1982	1982	100
699	20250227	092500	20699519	1982	1982	1982	1982	0
700	20250227	092400	20699519	1982	1982	1982	1982	0
701	20250227	092300	20699519	1982	1982	1982	1982	20
702	20250227	092200	20659879	1972	1982	1982	1972	50
703	20250227	092100	20561179	1982	1982	1982	1982	30
704	20250227	092000	20501719	1983	1983	1983	1983	0
705	20250227	091900	20501719	1983	1983	1983	1983	0
706	20250227	091800	20501719	1983	1983	1983	1983	0
707	20250227	091700	20501719	1983	1983	1983	1983	0
708	20250227	091600	20501719	1983	1983	1983	1983	0
709	20250227	091500	20501719	1983	1983	1983	1983	61
710	20250227	091400	20380756	1953	1972	1985	1953	8022
711	20250227	091300	4553976	1973	1972	1973	1972	11
712	20250227	091200	4532283	1955	1954	1955	1954	319
713	20250227	091100	3908648	1953	1953	1953	1953	31
714	20250227	091000	3848105	1955	1955	1955	1955	47
715	20250227	090900	3756220	1955	1955	1955	1955	0
716	20250227	090800	3756220	1955	1955	1955	1955	73
717	20250227	090700	3613505	1957	1957	1957	1957	0
718	20250227	090600	3613505	1957	1955	1957	1955	104
719	20250227	090500	3410092	1955	1955	1955	1955	0
720	20250227	090400	3410092	1955	1955	1955	1955	0
721	20250227	090300	3410092	1955	1955	1955	1953	978
722	20250227	090200	1498221	1955	1956	1956	1955	39
723	20250227	090100	1421950	1956	1962	1962	1956	242
724	20250227	090000	947886	1963	1963	1963	1963	310