KissMeData/234100/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	204300	556533742	1938	1938	1938	1938	6990
3	20240226	204200	556533742	1938	1938	1938	1938	0
4	20240226	204100	556533742	1938	1938	1938	1938	0
5	20240226	204000	556533742	1938	1938	1938	1938	0
6	20240226	203900	556533742	1938	1938	1938	1938	0
7	20240226	203800	556533742	1938	1938	1938	1938	0
8	20240226	203700	556533742	1938	1938	1938	1938	0
9	20240226	203600	556533742	1938	1938	1938	1938	0
10	20240226	203500	556533742	1938	1938	1938	1938	0
11	20240226	203400	556533742	1938	1938	1938	1938	0
12	20240226	203300	556533742	1938	1938	1938	1938	0
13	20240226	203200	556533742	1938	1938	1938	1938	0
14	20240226	203100	556533742	1938	1938	1938	1938	0
15	20240226	203000	556533742	1938	1938	1938	1938	0
16	20240226	202900	556533742	1938	1938	1938	1938	0
17	20240226	202800	556533742	1938	1938	1938	1938	0
18	20240226	202700	556533742	1938	1938	1938	1938	0
19	20240226	202600	556533742	1938	1938	1938	1938	0
20	20240226	202500	556533742	1938	1938	1938	1938	0
21	20240226	202400	556533742	1938	1938	1938	1938	0
22	20240226	202300	556533742	1938	1938	1938	1938	0
23	20240226	202200	556533742	1938	1938	1938	1938	0
24	20240226	202100	556533742	1938	1938	1938	1938	0
25	20240226	202000	556533742	1938	1938	1938	1938	0
26	20240226	201900	556533742	1938	1938	1938	1938	0
27	20240226	201800	556533742	1938	1938	1938	1938	0
28	20240226	201700	556533742	1938	1938	1938	1938	0
29	20240226	201600	556533742	1938	1938	1938	1938	0
30	20240226	201500	556533742	1938	1938	1938	1938	0
31	20240226	201400	556533742	1938	1938	1938	1938	0
32	20240226	201300	556533742	1938	1938	1938	1938	6990
33	20240226	201200	556533742	1938	1938	1938	1938	0
34	20240226	201100	556533742	1938	1938	1938	1938	0
35	20240226	201000	556533742	1938	1938	1938	1938	0
36	20240226	200900	556533742	1938	1938	1938	1938	0
37	20240226	200800	556533742	1938	1938	1938	1938	0
38	20240226	200700	556533742	1938	1938	1938	1938	0
39	20240226	200600	556533742	1938	1938	1938	1938	0
40	20240226	200500	556533742	1938	1938	1938	1938	0
41	20240226	200400	556533742	1938	1938	1938	1938	0
42	20240226	200300	556533742	1938	1938	1938	1938	0
43	20240226	200200	556533742	1938	1938	1938	1938	0
44	20240226	200100	556533742	1938	1938	1938	1938	0
45	20240226	200000	556533742	1938	1938	1938	1938	0
46	20240226	195900	556533742	1938	1938	1938	1938	0
47	20240226	195800	556533742	1938	1938	1938	1938	0
48	20240226	195700	556533742	1938	1938	1938	1938	0
49	20240226	195600	556533742	1938	1938	1938	1938	0
50	20240226	195500	556533742	1938	1938	1938	1938	0
51	20240226	195400	556533742	1938	1938	1938	1938	0
52	20240226	195300	556533742	1938	1938	1938	1938	0
53	20240226	195200	556533742	1938	1938	1938	1938	0
54	20240226	195100	556533742	1938	1938	1938	1938	0
55	20240226	195000	556533742	1938	1938	1938	1938	0
56	20240226	194900	556533742	1938	1938	1938	1938	0
57	20240226	194800	556533742	1938	1938	1938	1938	0
58	20240226	194700	556533742	1938	1938	1938	1938	0
59	20240226	194600	556533742	1938	1938	1938	1938	0
60	20240226	194500	556533742	1938	1938	1938	1938	0
61	20240226	194400	556533742	1938	1938	1938	1938	0
62	20240226	194300	556533742	1938	1938	1938	1938	6990
63	20240226	194200	556533742	1938	1938	1938	1938	0
64	20240226	194100	556533742	1938	1938	1938	1938	0
65	20240226	194000	556533742	1938	1938	1938	1938	0
66	20240226	193900	556533742	1938	1938	1938	1938	0
67	20240226	193800	556533742	1938	1938	1938	1938	0
68	20240226	193700	556533742	1938	1938	1938	1938	0
69	20240226	193600	556533742	1938	1938	1938	1938	0
70	20240226	193500	556533742	1938	1938	1938	1938	0
71	20240226	193400	556533742	1938	1938	1938	1938	0
72	20240226	193300	556533742	1938	1938	1938	1938	0
73	20240226	193200	556533742	1938	1938	1938	1938	0
74	20240226	193100	556533742	1938	1938	1938	1938	0
75	20240226	193000	556533742	1938	1938	1938	1938	0
76	20240226	192900	556533742	1938	1938	1938	1938	0
77	20240226	192800	556533742	1938	1938	1938	1938	0
78	20240226	192700	556533742	1938	1938	1938	1938	0
79	20240226	192600	556533742	1938	1938	1938	1938	0
80	20240226	192500	556533742	1938	1938	1938	1938	0
81	20240226	192400	556533742	1938	1938	1938	1938	0
82	20240226	192300	556533742	1938	1938	1938	1938	0
83	20240226	192200	556533742	1938	1938	1938	1938	0
84	20240226	192100	556533742	1938	1938	1938	1938	0
85	20240226	192000	556533742	1938	1938	1938	1938	0
86	20240226	191900	556533742	1938	1938	1938	1938	0
87	20240226	191800	556533742	1938	1938	1938	1938	0
88	20240226	191700	556533742	1938	1938	1938	1938	0
89	20240226	191600	556533742	1938	1938	1938	1938	0
90	20240226	191500	556533742	1938	1938	1938	1938	0
91	20240226	191400	556533742	1938	1938	1938	1938	0
92	20240226	191300	556533742	1938	1938	1938	1938	6990
93	20240226	191200	556533742	1938	1938	1938	1938	0
94	20240226	191100	556533742	1938	1938	1938	1938	0
95	20240226	191000	556533742	1938	1938	1938	1938	0
96	20240226	190900	556533742	1938	1938	1938	1938	0
97	20240226	190800	556533742	1938	1938	1938	1938	0
98	20240226	190700	556533742	1938	1938	1938	1938	0
99	20240226	190600	556533742	1938	1938	1938	1938	0
100	20240226	190500	556533742	1938	1938	1938	1938	0
101	20240226	190400	556533742	1938	1938	1938	1938	0
102	20240226	190300	556533742	1938	1938	1938	1938	0
103	20240226	190200	556533742	1938	1938	1938	1938	0
104	20240226	190100	556533742	1938	1938	1938	1938	0
105	20240226	190000	556533742	1938	1938	1938	1938	0
106	20240226	185900	556533742	1938	1938	1938	1938	0
107	20240226	185800	556533742	1938	1938	1938	1938	0
108	20240226	185700	556533742	1938	1938	1938	1938	0
109	20240226	185600	556533742	1938	1938	1938	1938	0
110	20240226	185500	556533742	1938	1938	1938	1938	0
111	20240226	185400	556533742	1938	1938	1938	1938	0
112	20240226	185300	556533742	1938	1938	1938	1938	0
113	20240226	185200	556533742	1938	1938	1938	1938	0
114	20240226	185100	556533742	1938	1938	1938	1938	0
115	20240226	185000	556533742	1938	1938	1938	1938	0
116	20240226	184900	556533742	1938	1938	1938	1938	0
117	20240226	184800	556533742	1938	1938	1938	1938	0
118	20240226	184700	556533742	1938	1938	1938	1938	0
119	20240226	184600	556533742	1938	1938	1938	1938	0
120	20240226	184500	556533742	1938	1938	1938	1938	0
121	20240226	184400	556533742	1938	1938	1938	1938	0
122	20240226	184300	556533742	1938	1938	1938	1938	6990
123	20240226	184200	556533742	1938	1938	1938	1938	0
124	20240226	184100	556533742	1938	1938	1938	1938	0
125	20240226	184000	556533742	1938	1938	1938	1938	0
126	20240226	183900	556533742	1938	1938	1938	1938	0
127	20240226	183800	556533742	1938	1938	1938	1938	0
128	20240226	183700	556533742	1938	1938	1938	1938	0
129	20240226	183600	556533742	1938	1938	1938	1938	0
130	20240226	183500	556533742	1938	1938	1938	1938	0
131	20240226	183400	556533742	1938	1938	1938	1938	0
132	20240226	183300	556533742	1938	1938	1938	1938	0
133	20240226	183200	556533742	1938	1938	1938	1938	0
134	20240226	183100	556533742	1938	1938	1938	1938	0
135	20240226	183000	556533742	1938	1938	1938	1938	0
136	20240226	182900	556533742	1938	1938	1938	1938	0
137	20240226	182800	556533742	1938	1938	1938	1938	0
138	20240226	182700	556533742	1938	1938	1938	1938	0
139	20240226	182600	556533742	1938	1938	1938	1938	0
140	20240226	182500	556533742	1938	1938	1938	1938	0
141	20240226	182400	556533742	1938	1938	1938	1938	0
142	20240226	182300	556533742	1938	1938	1938	1938	0
143	20240226	182200	556533742	1938	1938	1938	1938	0
144	20240226	182100	556533742	1938	1938	1938	1938	0
145	20240226	182000	556533742	1938	1938	1938	1938	0
146	20240226	181900	556533742	1938	1938	1938	1938	0
147	20240226	181800	556533742	1938	1938	1938	1938	0
148	20240226	181700	556533742	1938	1938	1938	1938	0
149	20240226	181600	556533742	1938	1938	1938	1938	0
150	20240226	181500	556533742	1938	1938	1938	1938	0
151	20240226	181400	556533742	1938	1938	1938	1938	0
152	20240226	181300	556533742	1938	1938	1938	1938	6990
153	20240226	181200	556533742	1938	1938	1938	1938	0
154	20240226	181100	556533742	1938	1938	1938	1938	0
155	20240226	181000	556533742	1938	1938	1938	1938	0
156	20240226	180900	556533742	1938	1938	1938	1938	0
157	20240226	180800	556533742	1938	1938	1938	1938	0
158	20240226	180700	556533742	1938	1938	1938	1938	0
159	20240226	180600	556533742	1938	1938	1938	1938	0
160	20240226	180500	556533742	1938	1938	1938	1938	0
161	20240226	180400	556533742	1938	1938	1938	1938	0
162	20240226	180300	556533742	1938	1938	1938	1938	0
163	20240226	180200	556533742	1938	1938	1938	1938	0
164	20240226	180100	556533742	1938	1938	1938	1938	0
165	20240226	180000	556533742	1938	1938	1938	1938	0
166	20240226	175900	556533742	1938	1938	1938	1938	0
167	20240226	175800	556533742	1938	1938	1938	1938	0
168	20240226	175700	556533742	1938	1938	1938	1938	0
169	20240226	175600	556533742	1938	1938	1938	1938	0
170	20240226	175500	556533742	1938	1938	1938	1938	0
171	20240226	175400	556533742	1938	1938	1938	1938	0
172	20240226	175300	556533742	1938	1938	1938	1938	0
173	20240226	175200	556533742	1938	1938	1938	1938	0
174	20240226	175100	556533742	1938	1938	1938	1938	0
175	20240226	175000	556533742	1938	1938	1938	1938	0
176	20240226	174900	556533742	1938	1938	1938	1938	0
177	20240226	174800	556533742	1938	1938	1938	1938	0
178	20240226	174700	556533742	1938	1938	1938	1938	0
179	20240226	174600	556533742	1938	1938	1938	1938	0
180	20240226	174500	556533742	1938	1938	1938	1938	0
181	20240226	174400	556533742	1938	1938	1938	1938	0
182	20240226	174300	556533742	1938	1938	1938	1938	6990
183	20240226	174200	556533742	1938	1938	1938	1938	0
184	20240226	174100	556533742	1938	1938	1938	1938	0
185	20240226	174000	556533742	1938	1938	1938	1938	0
186	20240226	173900	556533742	1938	1938	1938	1938	0
187	20240226	173800	556533742	1938	1938	1938	1938	0
188	20240226	173700	556533742	1938	1938	1938	1938	0
189	20240226	173600	556533742	1938	1938	1938	1938	0
190	20240226	173500	556533742	1938	1938	1938	1938	0
191	20240226	173400	556533742	1938	1938	1938	1938	0
192	20240226	173300	556533742	1938	1938	1938	1938	0
193	20240226	173200	556533742	1938	1938	1938	1938	0
194	20240226	173100	556533742	1938	1938	1938	1938	0
195	20240226	173000	556533742	1938	1938	1938	1938	0
196	20240226	172900	556533742	1938	1938	1938	1938	0
197	20240226	172800	556533742	1938	1938	1938	1938	0
198	20240226	172700	556533742	1938	1938	1938	1938	0
199	20240226	172600	556533742	1938	1938	1938	1938	0
200	20240226	172500	556533742	1938	1938	1938	1938	0
201	20240226	172400	556533742	1938	1938	1938	1938	0
202	20240226	172300	556533742	1938	1938	1938	1938	0
203	20240226	172200	556533742	1938	1938	1938	1938	0
204	20240226	172100	556533742	1938	1938	1938	1938	0
205	20240226	172000	556533742	1938	1938	1938	1938	0
206	20240226	171900	556533742	1938	1938	1938	1938	0
207	20240226	171800	556533742	1938	1938	1938	1938	0
208	20240226	171700	556533742	1938	1938	1938	1938	0
209	20240226	171600	556533742	1938	1938	1938	1938	0
210	20240226	171500	556533742	1938	1938	1938	1938	0
211	20240226	171400	556533742	1938	1938	1938	1938	0
212	20240226	171300	556533742	1938	1938	1938	1938	6990
213	20240226	171200	556533742	1938	1938	1938	1938	0
214	20240226	171100	556533742	1938	1938	1938	1938	0
215	20240226	171000	556533742	1938	1938	1938	1938	0
216	20240226	170900	556533742	1938	1938	1938	1938	0
217	20240226	170800	556533742	1938	1938	1938	1938	0
218	20240226	170700	556533742	1938	1938	1938	1938	0
219	20240226	170600	556533742	1938	1938	1938	1938	0
220	20240226	170500	556533742	1938	1938	1938	1938	0
221	20240226	170400	556533742	1938	1938	1938	1938	0
222	20240226	170300	556533742	1938	1938	1938	1938	0
223	20240226	170200	556533742	1938	1938	1938	1938	0
224	20240226	170100	556533742	1938	1938	1938	1938	0
225	20240226	170000	556533742	1938	1938	1938	1938	0
226	20240226	165900	556533742	1938	1938	1938	1938	0
227	20240226	165800	556533742	1938	1938	1938	1938	0
228	20240226	165700	556533742	1938	1938	1938	1938	0
229	20240226	165600	556533742	1938	1938	1938	1938	0
230	20240226	165500	556533742	1938	1938	1938	1938	0
231	20240226	165400	556533742	1938	1938	1938	1938	0
232	20240226	165300	556533742	1938	1938	1938	1938	0
233	20240226	165200	556533742	1938	1938	1938	1938	0
234	20240226	165100	556533742	1938	1938	1938	1938	0
235	20240226	165000	556533742	1938	1938	1938	1938	0
236	20240226	164900	556533742	1938	1938	1938	1938	0
237	20240226	164800	556533742	1938	1938	1938	1938	0
238	20240226	164700	556533742	1938	1938	1938	1938	0
239	20240226	164600	556533742	1938	1938	1938	1938	0
240	20240226	164500	556533742	1938	1938	1938	1938	0
241	20240226	164400	556533742	1938	1938	1938	1938	0
242	20240226	164300	556533742	1938	1938	1938	1938	6990
243	20240226	164200	556533742	1938	1938	1938	1938	0
244	20240226	164100	556533742	1938	1938	1938	1938	0
245	20240226	164000	556533742	1938	1938	1938	1938	0
246	20240226	163900	556533742	1938	1938	1938	1938	0
247	20240226	163800	556533742	1938	1938	1938	1938	0
248	20240226	163700	556533742	1938	1938	1938	1938	0
249	20240226	163600	556533742	1938	1938	1938	1938	0
250	20240226	163500	556533742	1938	1938	1938	1938	0
251	20240226	163400	556533742	1938	1938	1938	1938	0
252	20240226	163300	556533742	1938	1938	1938	1938	0
253	20240226	163200	556533742	1938	1938	1938	1938	0
254	20240226	163100	556533742	1938	1938	1938	1938	0
255	20240226	163000	556533742	1938	1938	1938	1938	0
256	20240226	162900	556533742	1938	1938	1938	1938	0
257	20240226	162800	556533742	1938	1938	1938	1938	0
258	20240226	162700	556533742	1938	1938	1938	1938	0
259	20240226	162600	556533742	1938	1938	1938	1938	0
260	20240226	162500	556533742	1938	1938	1938	1938	0
261	20240226	162400	556533742	1938	1938	1938	1938	0
262	20240226	162300	556533742	1938	1938	1938	1938	0
263	20240226	162200	556533742	1938	1938	1938	1938	0
264	20240226	162100	556533742	1938	1938	1938	1938	0
265	20240226	162000	556533742	1938	1938	1938	1938	0
266	20240226	161900	556533742	1938	1938	1938	1938	0
267	20240226	161800	556533742	1938	1938	1938	1938	0
268	20240226	161700	556533742	1938	1938	1938	1938	0
269	20240226	161600	556533742	1938	1938	1938	1938	0
270	20240226	161500	556533742	1938	1938	1938	1938	0
271	20240226	161400	556533742	1938	1938	1938	1938	0
272	20240226	161300	556533742	1938	1938	1938	1938	6990
273	20240226	161200	556533742	1938	1938	1938	1938	0
274	20240226	161100	556533742	1938	1938	1938	1938	0
275	20240226	161000	556533742	1938	1938	1938	1938	0
276	20240226	160900	556533742	1938	1938	1938	1938	0
277	20240226	160800	556533742	1938	1938	1938	1938	0
278	20240226	160700	556533742	1938	1938	1938	1938	0
279	20240226	160600	556533742	1938	1938	1938	1938	0
280	20240226	160500	556533742	1938	1938	1938	1938	0
281	20240226	160400	556533742	1938	1938	1938	1938	0
282	20240226	160300	556533742	1938	1938	1938	1938	0
283	20240226	160200	556533742	1938	1938	1938	1938	0
284	20240226	160100	556533742	1938	1938	1938	1938	0
285	20240226	160000	556533742	1938	1938	1938	1938	0
286	20240226	155900	556533742	1938	1938	1938	1938	0
287	20240226	155800	556533742	1938	1938	1938	1938	0
288	20240226	155700	556533742	1938	1938	1938	1938	0
289	20240226	155600	556533742	1938	1938	1938	1938	0
290	20240226	155500	556533742	1938	1938	1938	1938	0
291	20240226	155400	556533742	1938	1938	1938	1938	0
292	20240226	155300	556533742	1938	1938	1938	1938	0
293	20240226	155200	556533742	1938	1938	1938	1938	0
294	20240226	155100	556533742	1938	1938	1938	1938	0
295	20240226	155000	556533742	1938	1938	1938	1938	0
296	20240226	154900	556533742	1938	1938	1938	1938	0
297	20240226	154800	556533742	1938	1938	1938	1938	0
298	20240226	154700	556533742	1938	1938	1938	1938	0
299	20240226	154600	556533742	1938	1938	1938	1938	0
300	20240226	154500	556533742	1938	1938	1938	1938	0
301	20240226	154400	556533742	1938	1938	1938	1938	0
302	20240226	154300	556533742	1938	1938	1938	1938	6990
303	20240226	154200	556533742	1938	1938	1938	1938	0
304	20240226	154100	556533742	1938	1938	1938	1938	0
305	20240226	154000	556533742	1938	1938	1938	1938	0
306	20240226	153900	556533742	1938	1938	1938	1938	0
307	20240226	153800	556533742	1938	1938	1938	1938	0
308	20240226	153700	556533742	1938	1938	1938	1938	0
309	20240226	153600	556533742	1938	1938	1938	1938	0
310	20240226	153500	556533742	1938	1938	1938	1938	0
311	20240226	153400	556533742	1938	1938	1938	1938	0
312	20240226	153300	556533742	1938	1938	1938	1938	0
313	20240226	153200	556533742	1938	1938	1938	1938	0
314	20240226	153100	556533742	1938	1938	1938	1938	0
315	20240226	153000	556533742	1938	1938	1938	1938	6990
316	20240226	152900	542987122	1942	1942	1942	1942	0
317	20240226	152800	542987122	1942	1942	1942	1942	0
318	20240226	152700	542987122	1942	1942	1942	1942	0
319	20240226	152600	542987122	1942	1942	1942	1942	0
320	20240226	152500	542987122	1942	1942	1942	1942	0
321	20240226	152400	542987122	1942	1942	1942	1942	0
322	20240226	152300	542987122	1942	1942	1942	1942	0
323	20240226	152200	542987122	1942	1942	1942	1942	0
324	20240226	152100	542987122	1942	1942	1942	1942	0
325	20240226	152000	542987122	1942	1942	1942	1942	0
326	20240226	151900	542987122	1942	1948	1949	1942	161
327	20240226	151800	542673453	1948	1948	1948	1948	7
328	20240226	151700	542659817	1948	1948	1948	1948	117
329	20240226	151600	542431901	1948	1948	1948	1948	1005
330	20240226	151500	540474161	1948	1948	1948	1948	200
331	20240226	151400	540084561	1948	1939	1948	1939	516
332	20240226	151300	539083938	1938	1938	1938	1938	0
333	20240226	151200	539083938	1938	1941	1941	1938	1000
334	20240226	151100	537144607	1941	1941	1941	1941	297
335	20240226	151000	536568130	1948	1948	1948	1948	0
336	20240226	150900	536568130	1948	1941	1948	1941	3
337	20240226	150800	536562293	1948	1948	1948	1948	1397
338	20240226	150700	533840937	1948	1948	1948	1948	5
339	20240226	150600	533831197	1948	1948	1948	1948	0
340	20240226	150500	533831197	1948	1948	1948	1948	0
341	20240226	150400	533831197	1948	1940	1948	1938	4095
342	20240226	150300	525894443	1939	1939	1939	1939	0
343	20240226	150200	525894443	1939	1939	1939	1939	0
344	20240226	150100	525894443	1939	1939	1939	1939	91
345	20240226	150000	525717994	1939	1940	1940	1939	650
346	20240226	145900	524457390	1941	1941	1941	1941	0
347	20240226	145800	524457390	1941	1941	1941	1941	116
348	20240226	145700	524232234	1940	1940	1940	1940	0
349	20240226	145600	524232234	1940	1941	1941	1940	2731
350	20240226	145500	518933292	1941	1944	1944	1941	395
351	20240226	145400	518165945	1944	1945	1945	1944	2378
352	20240226	145300	513540970	1945	1945	1946	1945	42
353	20240226	145200	513459260	1945	1945	1945	1945	66
354	20240226	145100	513330890	1949	1945	1949	1945	341
355	20240226	145000	512667637	1949	1946	1949	1945	1431
356	20240226	144900	509882826	1946	1946	1946	1946	762
357	20240226	144800	508399974	1946	1946	1946	1946	55
358	20240226	144700	508292944	1946	1947	1947	1946	1087
359	20240226	144600	506176605	1947	1948	1948	1947	434
360	20240226	144500	505331333	1948	1948	1948	1948	0
361	20240226	144400	505331333	1948	1948	1950	1948	1019
362	20240226	144300	503345893	1948	1953	1953	1948	1851
363	20240226	144200	499739673	1953	1949	1953	1949	327
364	20240226	144100	499101346	1950	1950	1950	1950	0
365	20240226	144000	499101346	1950	1950	1950	1950	50
366	20240226	143900	499003846	1950	1950	1950	1949	1758
367	20240226	143800	495577304	1951	1951	1953	1951	719
368	20240226	143700	494174533	1954	1954	1954	1954	200
369	20240226	143600	493783733	1954	1954	1954	1954	5
370	20240226	143500	493773963	1954	1954	1954	1954	130
371	20240226	143400	493519943	1954	1954	1954	1954	0
372	20240226	143300	493519943	1954	1954	1954	1954	100
373	20240226	143200	493324543	1954	1954	1954	1954	0
374	20240226	143100	493324543	1954	1954	1954	1954	1000
375	20240226	143000	491370543	1953	1953	1953	1953	0
376	20240226	142900	491370543	1953	1950	1953	1949	501
377	20240226	142800	490393831	1954	1954	1954	1954	0
378	20240226	142700	490393831	1954	1954	1954	1954	0
379	20240226	142600	490393831	1954	1954	1954	1954	0
380	20240226	142500	490393831	1954	1954	1954	1954	10
381	20240226	142400	490374291	1954	1954	1954	1954	59
382	20240226	142300	490259005	1950	1950	1950	1950	0
383	20240226	142200	490259005	1950	1950	1950	1950	130
384	20240226	142100	490005505	1954	1954	1954	1950	130
385	20240226	142000	489751929	1954	1954	1954	1954	0
386	20240226	141900	489751929	1954	1954	1954	1954	0
387	20240226	141800	489751929	1954	1951	1954	1951	2
388	20240226	141700	489748024	1950	1950	1950	1950	160
389	20240226	141600	489436024	1953	1953	1953	1953	1
390	20240226	141500	489434071	1951	1951	1951	1951	1790
391	20240226	141400	485941781	1951	1952	1952	1951	355
392	20240226	141300	485248893	1955	1955	1955	1955	0
393	20240226	141200	485248893	1955	1955	1955	1955	8
394	20240226	141100	485233253	1955	1953	1955	1952	94
395	20240226	141000	485049689	1954	1955	1955	1954	328
396	20240226	140900	484408775	1955	1955	1955	1955	0
397	20240226	140800	484408775	1955	1958	1958	1955	6
398	20240226	140700	484397033	1958	1958	1958	1958	1
399	20240226	140600	484395075	1959	1959	1959	1959	10
400	20240226	140500	484375485	1959	1959	1959	1959	0
401	20240226	140400	484375485	1959	1959	1959	1959	5
402	20240226	140300	484365690	1959	1959	1959	1959	0
403	20240226	140200	484365690	1959	1959	1959	1959	1
404	20240226	140100	484363731	1959	1959	1959	1959	0
405	20240226	140000	484363731	1959	1959	1959	1959	1
406	20240226	135900	484361772	1954	1954	1954	1954	0
407	20240226	135800	484361772	1954	1955	1955	1954	84
408	20240226	135700	484197566	1954	1954	1954	1954	4
409	20240226	135600	484189750	1954	1954	1954	1954	1
410	20240226	135500	484187796	1954	1954	1954	1954	0
411	20240226	135400	484187796	1954	1954	1954	1954	0
412	20240226	135300	484187796	1954	1954	1954	1954	0
413	20240226	135200	484187796	1954	1955	1955	1954	552
414	20240226	135100	483109122	1955	1955	1955	1955	0
415	20240226	135000	483109122	1955	1955	1955	1955	1
416	20240226	134900	483107167	1955	1955	1955	1955	3
417	20240226	134800	483101302	1955	1956	1956	1955	92
418	20240226	134700	482921352	1959	1956	1959	1956	3
419	20240226	134600	482915481	1957	1956	1957	1956	55
420	20240226	134500	482807898	1956	1956	1956	1956	1
421	20240226	134400	482805942	1956	1960	1960	1956	31
422	20240226	134300	482745186	1956	1956	1956	1956	2
423	20240226	134200	482741274	1955	1955	1955	1955	0
424	20240226	134100	482741274	1955	1955	1955	1955	0
425	20240226	134000	482741274	1955	1955	1955	1955	0
426	20240226	133900	482741274	1955	1955	1955	1955	0
427	20240226	133800	482741274	1955	1955	1955	1955	0
428	20240226	133700	482741274	1955	1955	1955	1955	0
429	20240226	133600	482741274	1955	1955	1955	1955	0
430	20240226	133500	482741274	1955	1957	1960	1955	494
431	20240226	133400	481775421	1957	1957	1957	1957	0
432	20240226	133300	481775421	1957	1957	1957	1957	0
433	20240226	133200	481775421	1957	1957	1957	1957	51
434	20240226	133100	481675614	1957	1957	1957	1957	1
435	20240226	133000	481673657	1956	1954	1956	1954	11
436	20240226	132900	481652143	1954	1957	1957	1954	61
437	20240226	132800	481532937	1957	1957	1957	1957	1
438	20240226	132700	481530980	1957	1957	1957	1957	136
439	20240226	132600	481264828	1961	1961	1961	1961	50
440	20240226	132500	481166778	1961	1961	1961	1961	0
441	20240226	132400	481166778	1961	1961	1961	1961	0
442	20240226	132300	481166778	1961	1961	1961	1961	0
443	20240226	132200	481166778	1961	1961	1961	1961	0
444	20240226	132100	481166778	1961	1961	1961	1961	0
445	20240226	132000	481166778	1961	1961	1961	1961	18
446	20240226	131900	481131480	1971	1971	1971	1971	0
447	20240226	131800	481131480	1971	1966	1971	1966	6357
448	20240226	131700	468613610	1966	1957	1966	1957	1573
449	20240226	131600	465526525	1965	1962	1966	1962	2526
450	20240226	131500	460568749	1965	1961	1965	1961	1000
451	20240226	131400	458604962	1964	1962	1965	1962	5027
452	20240226	131300	448730155	1964	1956	1964	1944	6697
453	20240226	131200	435602621	1956	1956	1956	1956	42
454	20240226	131100	435520469	1956	1956	1956	1956	1
455	20240226	131000	435518513	1956	1952	1956	1951	13
456	20240226	130900	435493142	1958	1958	1958	1958	0
457	20240226	130800	435493142	1958	1958	1958	1958	300
458	20240226	130700	434905742	1958	1958	1958	1958	1
459	20240226	130600	434903784	1951	1951	1951	1951	405
460	20240226	130500	434113629	1958	1955	1958	1955	2404
461	20240226	130400	429412753	1958	1954	1958	1954	1591
462	20240226	130300	426303199	1953	1946	1953	1946	7892
463	20240226	130200	410921032	1946	1943	1946	1943	7372
464	20240226	130100	396587874	1942	1942	1942	1942	729
465	20240226	130000	395172156	1942	1942	1942	1942	0
466	20240226	125900	395172156	1942	1942	1942	1942	10
467	20240226	125800	395152736	1942	1942	1942	1942	652
468	20240226	125700	393886552	1942	1941	1942	1941	2604
469	20240226	125600	388830579	1941	1940	1941	1940	1302
470	20240226	125500	386304691	1940	1940	1940	1940	2254
471	20240226	125400	381931931	1938	1938	1938	1938	0
472	20240226	125300	381931931	1938	1938	1938	1938	0
473	20240226	125200	381931931	1938	1938	1938	1938	227
474	20240226	125100	381492005	1940	1938	1940	1938	246
475	20240226	125000	381015245	1938	1938	1938	1938	737
476	20240226	124900	379586939	1938	1938	1938	1938	85
477	20240226	124800	379422209	1939	1940	1940	1939	2501
478	20240226	124700	374572274	1940	1940	1940	1940	0
479	20240226	124600	374572274	1940	1940	1940	1940	5
480	20240226	124500	374562574	1941	1941	1941	1941	0
481	20240226	124400	374562574	1941	1941	1941	1941	0
482	20240226	124300	374562574	1941	1941	1941	1941	150
483	20240226	124200	374271424	1941	1940	1941	1940	270
484	20240226	124100	373747393	1940	1940	1940	1940	58
485	20240226	124000	373634873	1939	1939	1939	1939	0
486	20240226	123900	373634873	1939	1939	1939	1939	69
487	20240226	123800	373501082	1940	1940	1940	1940	0
488	20240226	123700	373501082	1940	1940	1940	1940	1
489	20240226	123600	373499142	1939	1939	1939	1939	1766
490	20240226	123500	370074868	1940	1940	1940	1940	100
491	20240226	123400	369880868	1940	1939	1940	1939	520
492	20240226	123300	368872568	1939	1939	1939	1939	1
493	20240226	123200	368870629	1940	1940	1940	1940	0
494	20240226	123100	368870629	1940	1940	1940	1940	727
495	20240226	123000	367460249	1940	1940	1940	1940	0
496	20240226	122900	367460249	1940	1940	1940	1940	1040
497	20240226	122800	365442649	1940	1940	1940	1940	20
498	20240226	122700	365403849	1941	1941	1941	1941	0
499	20240226	122600	365403849	1941	1941	1941	1941	0
500	20240226	122500	365403849	1941	1941	1941	1941	0
501	20240226	122400	365403849	1941	1941	1941	1941	1
502	20240226	122300	365401908	1938	1938	1938	1938	0
503	20240226	122200	365401908	1938	1938	1938	1938	100
504	20240226	122100	365208108	1938	1938	1938	1938	0
505	20240226	122000	365208108	1938	1938	1938	1938	0
506	20240226	121900	365208108	1938	1940	1940	1938	36
507	20240226	121800	365138336	1941	1941	1941	1941	0
508	20240226	121700	365138336	1941	1941	1941	1941	0
509	20240226	121600	365138336	1941	1941	1941	1941	0
510	20240226	121500	365138336	1941	1941	1941	1941	1
511	20240226	121400	365136395	1943	1943	1943	1943	0
512	20240226	121300	365136395	1943	1944	1944	1943	155
513	20240226	121200	364835119	1944	1944	1944	1944	0
514	20240226	121100	364835119	1944	1944	1944	1944	0
515	20240226	121000	364835119	1944	1940	1944	1940	206
516	20240226	120900	364434695	1940	1940	1940	1940	5
517	20240226	120800	364424995	1940	1940	1940	1940	34
518	20240226	120700	364359035	1940	1940	1940	1940	0
519	20240226	120600	364359035	1940	1940	1940	1940	1
520	20240226	120500	364357095	1944	1944	1944	1944	0
521	20240226	120400	364357095	1944	1944	1944	1944	538
522	20240226	120300	363311223	1944	1944	1944	1944	72
523	20240226	120200	363171255	1944	1944	1944	1944	1
524	20240226	120100	363169311	1943	1943	1944	1943	815
525	20240226	120000	361585765	1944	1939	1944	1939	2804
526	20240226	115900	356148059	1939	1939	1939	1939	0
527	20240226	115800	356148059	1939	1936	1939	1936	11
528	20240226	115700	356126750	1936	1936	1936	1936	40
529	20240226	115600	356049310	1936	1936	1936	1936	1
530	20240226	115500	356047374	1935	1935	1935	1935	0
531	20240226	115400	356047374	1935	1935	1935	1935	20
532	20240226	115300	356008674	1934	1934	1934	1934	0
533	20240226	115200	356008674	1934	1934	1934	1934	0
534	20240226	115100	356008674	1934	1934	1934	1934	0
535	20240226	115000	356008674	1934	1934	1934	1934	125
536	20240226	114900	355766924	1934	1934	1934	1934	1
537	20240226	114800	355764990	1930	1930	1930	1930	1427
538	20240226	114700	353010880	1930	1930	1930	1930	207
539	20240226	114600	352611370	1930	1934	1934	1930	13
540	20240226	114500	352586240	1934	1934	1934	1934	0
541	20240226	114400	352586240	1934	1934	1934	1934	0
542	20240226	114300	352586240	1934	1934	1934	1934	0
543	20240226	114200	352586240	1934	1934	1934	1934	1
544	20240226	114100	352584306	1930	1930	1930	1930	159
545	20240226	114000	352277436	1929	1929	1929	1929	0
546	20240226	113900	352277436	1929	1929	1929	1929	0
547	20240226	113800	352277436	1929	1933	1934	1929	182
548	20240226	113700	351925958	1933	1933	1933	1933	1
549	20240226	113600	351924025	1933	1933	1933	1933	0
550	20240226	113500	351924025	1933	1933	1933	1933	0
551	20240226	113400	351924025	1933	1933	1933	1933	0
552	20240226	113300	351924025	1933	1933	1933	1933	0
553	20240226	113200	351924025	1933	1933	1933	1933	81
554	20240226	113100	351767452	1933	1933	1933	1933	0
555	20240226	113000	351767452	1933	1933	1933	1933	150
556	20240226	112900	351477502	1933	1930	1934	1930	2703
557	20240226	112800	346258751	1933	1933	1933	1933	1
558	20240226	112700	346256818	1933	1933	1933	1933	0
559	20240226	112600	346256818	1933	1929	1933	1928	41
560	20240226	112500	346177691	1930	1930	1930	1930	0
561	20240226	112400	346177691	1930	1930	1930	1929	202
562	20240226	112300	345787832	1930	1930	1930	1930	0
563	20240226	112200	345787832	1930	1930	1930	1930	0
564	20240226	112100	345787832	1930	1930	1930	1930	5
565	20240226	112000	345778182	1930	1930	1930	1930	20
566	20240226	111900	345739582	1930	1930	1930	1930	5
567	20240226	111800	345729932	1930	1930	1930	1930	0
568	20240226	111700	345729932	1930	1930	1930	1930	0
569	20240226	111600	345729932	1930	1930	1930	1930	0
570	20240226	111500	345729932	1930	1930	1930	1930	0
571	20240226	111400	345729932	1930	1930	1930	1930	10
572	20240226	111300	345710632	1924	1925	1925	1924	479
573	20240226	111200	344789025	1925	1925	1925	1925	0
574	20240226	111100	344789025	1925	1930	1930	1925	75
575	20240226	111000	344644380	1930	1922	1930	1921	11882
576	20240226	110900	321815798	1931	1925	1931	1922	1103
577	20240226	110800	319693789	1934	1934	1934	1934	0
578	20240226	110700	319693789	1934	1934	1934	1934	5
579	20240226	110600	319684119	1934	1934	1934	1934	52
580	20240226	110500	319583551	1934	1934	1934	1934	0
581	20240226	110400	319583551	1934	1934	1934	1934	0
582	20240226	110300	319583551	1934	1934	1934	1934	0
583	20240226	110200	319583551	1934	1934	1934	1934	20
584	20240226	110100	319544871	1934	1934	1934	1934	0
585	20240226	110000	319544871	1934	1934	1934	1934	0
586	20240226	105900	319544871	1934	1924	1934	1923	1861
587	20240226	105800	315965816	1924	1924	1926	1924	139
588	20240226	105700	315698378	1933	1933	1933	1933	0
589	20240226	105600	315698378	1933	1925	1933	1924	257
590	20240226	105500	315203637	1925	1925	1925	1925	42
591	20240226	105400	315122787	1934	1934	1934	1934	0
592	20240226	105300	315122787	1934	1934	1934	1934	0
593	20240226	105200	315122787	1934	1934	1934	1934	20
594	20240226	105100	315084107	1934	1934	1934	1934	0
595	20240226	105000	315084107	1934	1934	1934	1934	1
596	20240226	104900	315082173	1934	1934	1934	1934	4
597	20240226	104800	315074437	1936	1936	1936	1936	3
598	20240226	104700	315068629	1936	1924	1936	1924	295
599	20240226	104600	314499573	1924	1924	1924	1924	4
600	20240226	104500	314491877	1930	1930	1930	1924	254
601	20240226	104400	314003169	1924	1925	1926	1924	52
602	20240226	104300	313903099	1930	1924	1930	1924	2
603	20240226	104200	313899245	1931	1932	1932	1931	22
604	20240226	104100	313856753	1933	1933	1933	1933	1
605	20240226	104000	313854820	1923	1923	1923	1923	0
606	20240226	103900	313854820	1923	1932	1932	1922	14758
607	20240226	103800	285429091	1930	1930	1930	1930	0
608	20240226	103700	285429091	1930	1935	1935	1930	154
609	20240226	103600	285131371	1935	1935	1936	1934	1093
610	20240226	103500	283017475	1937	1936	1937	1936	70
611	20240226	103400	282881905	1934	1930	1934	1928	60
612	20240226	103300	282766145	1937	1937	1937	1937	10
613	20240226	103200	282746775	1937	1937	1937	1937	50
614	20240226	103100	282649925	1934	1933	1934	1933	37
615	20240226	103000	282578393	1934	1934	1934	1934	0
616	20240226	102900	282578393	1934	1934	1934	1934	1039
617	20240226	102800	280568967	1934	1934	1934	1934	0
618	20240226	102700	280568967	1934	1933	1934	1927	898
619	20240226	102600	278838508	1933	1933	1933	1933	5075
620	20240226	102500	269028533	1927	1927	1927	1927	20
621	20240226	102400	268989993	1933	1927	1933	1927	856
622	20240226	102300	267340475	1933	1926	1933	1926	1001
623	20240226	102200	265412542	1933	1926	1933	1926	50
624	20240226	102100	265316235	1926	1927	1934	1926	1250
625	20240226	102000	262907655	1927	1927	1934	1927	382
626	20240226	101900	262171534	1934	1933	1934	1926	560
627	20240226	101800	261091683	1937	1937	1937	1937	10
628	20240226	101700	261072313	1925	1933	1933	1925	750
629	20240226	101600	259623476	1933	1937	1937	1933	2017
630	20240226	101500	255724542	1933	1933	1933	1925	8281
631	20240226	101400	239764566	1932	1932	1932	1932	62
632	20240226	101300	239644782	1930	1930	1930	1930	2300
633	20240226	101200	235205782	1930	1933	1933	1930	3051
634	20240226	101100	229313794	1932	1932	1932	1932	770
635	20240226	101000	227826154	1932	1939	1939	1932	73
636	20240226	100900	227685038	1931	1931	1931	1931	1198
637	20240226	100800	225371700	1931	1934	1934	1931	1875
638	20240226	100700	221747526	1934	1936	1936	1934	50
639	20240226	100600	221650822	1940	1941	1941	1940	455
640	20240226	100500	220767807	1943	1943	1943	1943	200
641	20240226	100400	220379207	1943	1943	1943	1943	5
642	20240226	100300	220369492	1943	1943	1943	1943	1
643	20240226	100200	220367549	1943	1944	1944	1943	5011
644	20240226	100100	210626176	1944	1938	1944	1938	4227
645	20240226	100000	202429988	1937	1938	1938	1937	436
646	20240226	095900	201585033	1938	1938	1938	1938	11
647	20240226	095800	201563715	1932	1932	1932	1932	0
648	20240226	095700	201563715	1932	1932	1932	1932	12
649	20240226	095600	201540531	1938	1938	1938	1938	114
650	20240226	095500	201319599	1938	1938	1938	1938	13
651	20240226	095400	201294405	1939	1935	1939	1931	2036
652	20240226	095300	197358179	1940	1940	1940	1940	0
653	20240226	095200	197358179	1940	1941	1942	1934	1513
654	20240226	095100	194430130	1935	1944	1944	1935	5081
655	20240226	095000	184583628	1944	1941	1944	1940	320
656	20240226	094900	183962336	1942	1942	1942	1942	60
657	20240226	094800	183845816	1944	1944	1944	1944	0
658	20240226	094700	183845816	1944	1944	1944	1943	446
659	20240226	094600	182979151	1944	1944	1944	1944	7
660	20240226	094500	182965543	1934	1934	1934	1934	10
661	20240226	094400	182946203	1944	1944	1945	1944	759
662	20240226	094300	181470706	1944	1939	1944	1939	1087
663	20240226	094200	179362883	1933	1933	1933	1933	156
664	20240226	094100	179061335	1944	1944	1944	1944	0
665	20240226	094000	179061335	1944	1944	1944	1944	0
666	20240226	093900	179061335	1944	1944	1944	1944	22
667	20240226	093800	179018567	1944	1944	1944	1944	10
668	20240226	093700	178999127	1944	1933	1944	1933	1011
669	20240226	093600	177044090	1933	1933	1933	1933	19
670	20240226	093500	177007363	1932	1932	1932	1932	101
671	20240226	093400	176812231	1931	1943	1943	1931	102
672	20240226	093300	176615161	1943	1943	1943	1943	1
673	20240226	093200	176613218	1946	1939	1946	1939	1661
674	20240226	093100	173389782	1939	1937	1939	1937	155
675	20240226	093000	173089247	1937	1937	1937	1937	20
676	20240226	092900	173050507	1931	1931	1931	1931	1110
677	20240226	092800	170907097	1937	1937	1937	1937	550
678	20240226	092700	169841747	1937	1937	1937	1937	1
679	20240226	092600	169839810	1937	1937	1937	1937	0
680	20240226	092500	169839810	1937	1930	1937	1930	708
681	20240226	092400	168472847	1929	1927	1929	1927	2001
682	20240226	092300	164614920	1927	1927	1927	1927	2150
683	20240226	092200	160471870	1927	1925	1927	1923	3389
684	20240226	092100	153946087	1927	1920	1927	1920	195
685	20240226	092000	153571666	1920	1929	1929	1920	4358
686	20240226	091900	145190294	1929	1917	1937	1916	21847
687	20240226	091800	103132594	1916	1946	1948	1903	20413
688	20240226	091700	63804695	1946	1949	1949	1946	4356
689	20240226	091600	55318330	1949	1954	1954	1949	5163
690	20240226	091500	45243845	1954	1964	1964	1954	3302
691	20240226	091400	38790232	1964	1964	1964	1964	207
692	20240226	091300	38383684	1964	1964	1964	1964	1421
693	20240226	091200	35592840	1954	1954	1954	1954	474
694	20240226	091100	34666644	1964	1962	1965	1962	2189
695	20240226	091000	30368670	1962	1962	1962	1952	47
696	20240226	090900	30276466	1951	1950	1951	1950	180
697	20240226	090800	29925436	1950	1952	1952	1949	2034
698	20240226	090700	25956865	1952	1963	1963	1952	34
699	20240226	090600	25890344	1964	1962	1964	1960	1475
700	20240226	090500	22997634	1951	1950	1951	1950	70
701	20240226	090400	22861114	1949	1950	1950	1949	2400
702	20240226	090300	18181614	1950	1950	1951	1950	1760
703	20240226	090200	14749484	1950	1949	1963	1948	1230
704	20240226	090100	12338364	1947	1950	1950	1947	1969
705	20240226	090000	8504527	1950	1947	1963	1946	4365