KissMeData/058820/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	194200	592636391	1939	1939	1939	1939	3335
3	20250226	194100	592636391	1939	1939	1939	1939	0
4	20250226	194000	592636391	1939	1939	1939	1939	0
5	20250226	193900	592636391	1939	1939	1939	1939	0
6	20250226	193800	592636391	1939	1939	1939	1939	0
7	20250226	193700	592636391	1939	1939	1939	1939	0
8	20250226	193600	592636391	1939	1939	1939	1939	0
9	20250226	193500	592636391	1939	1939	1939	1939	0
10	20250226	193400	592636391	1939	1939	1939	1939	0
11	20250226	193300	592636391	1939	1939	1939	1939	0
12	20250226	193200	592636391	1939	1939	1939	1939	0
13	20250226	193100	592636391	1939	1939	1939	1939	0
14	20250226	193000	592636391	1939	1939	1939	1939	0
15	20250226	192900	592636391	1939	1939	1939	1939	0
16	20250226	192800	592636391	1939	1939	1939	1939	0
17	20250226	192700	592636391	1939	1939	1939	1939	0
18	20250226	192600	592636391	1939	1939	1939	1939	0
19	20250226	192500	592636391	1939	1939	1939	1939	0
20	20250226	192400	592636391	1939	1939	1939	1939	0
21	20250226	192300	592636391	1939	1939	1939	1939	0
22	20250226	192200	592636391	1939	1939	1939	1939	0
23	20250226	192100	592636391	1939	1939	1939	1939	0
24	20250226	192000	592636391	1939	1939	1939	1939	0
25	20250226	191900	592636391	1939	1939	1939	1939	0
26	20250226	191800	592636391	1939	1939	1939	1939	0
27	20250226	191700	592636391	1939	1939	1939	1939	0
28	20250226	191600	592636391	1939	1939	1939	1939	0
29	20250226	191500	592636391	1939	1939	1939	1939	0
30	20250226	191400	592636391	1939	1939	1939	1939	0
31	20250226	191300	592636391	1939	1939	1939	1939	0
32	20250226	191200	592636391	1939	1939	1939	1939	3335
33	20250226	191100	592636391	1939	1939	1939	1939	0
34	20250226	191000	592636391	1939	1939	1939	1939	0
35	20250226	190900	592636391	1939	1939	1939	1939	0
36	20250226	190800	592636391	1939	1939	1939	1939	0
37	20250226	190700	592636391	1939	1939	1939	1939	0
38	20250226	190600	592636391	1939	1939	1939	1939	0
39	20250226	190500	592636391	1939	1939	1939	1939	0
40	20250226	190400	592636391	1939	1939	1939	1939	0
41	20250226	190300	592636391	1939	1939	1939	1939	0
42	20250226	190200	592636391	1939	1939	1939	1939	0
43	20250226	190100	592636391	1939	1939	1939	1939	0
44	20250226	190000	592636391	1939	1939	1939	1939	0
45	20250226	185900	592636391	1939	1939	1939	1939	0
46	20250226	185800	592636391	1939	1939	1939	1939	0
47	20250226	185700	592636391	1939	1939	1939	1939	0
48	20250226	185600	592636391	1939	1939	1939	1939	0
49	20250226	185500	592636391	1939	1939	1939	1939	0
50	20250226	185400	592636391	1939	1939	1939	1939	0
51	20250226	185300	592636391	1939	1939	1939	1939	0
52	20250226	185200	592636391	1939	1939	1939	1939	0
53	20250226	185100	592636391	1939	1939	1939	1939	0
54	20250226	185000	592636391	1939	1939	1939	1939	0
55	20250226	184900	592636391	1939	1939	1939	1939	0
56	20250226	184800	592636391	1939	1939	1939	1939	0
57	20250226	184700	592636391	1939	1939	1939	1939	0
58	20250226	184600	592636391	1939	1939	1939	1939	0
59	20250226	184500	592636391	1939	1939	1939	1939	0
60	20250226	184400	592636391	1939	1939	1939	1939	0
61	20250226	184300	592636391	1939	1939	1939	1939	0
62	20250226	184200	592636391	1939	1939	1939	1939	3335
63	20250226	184100	592636391	1939	1939	1939	1939	0
64	20250226	184000	592636391	1939	1939	1939	1939	0
65	20250226	183900	592636391	1939	1939	1939	1939	0
66	20250226	183800	592636391	1939	1939	1939	1939	0
67	20250226	183700	592636391	1939	1939	1939	1939	0
68	20250226	183600	592636391	1939	1939	1939	1939	0
69	20250226	183500	592636391	1939	1939	1939	1939	0
70	20250226	183400	592636391	1939	1939	1939	1939	0
71	20250226	183300	592636391	1939	1939	1939	1939	0
72	20250226	183200	592636391	1939	1939	1939	1939	0
73	20250226	183100	592636391	1939	1939	1939	1939	0
74	20250226	183000	592636391	1939	1939	1939	1939	0
75	20250226	182900	592636391	1939	1939	1939	1939	0
76	20250226	182800	592636391	1939	1939	1939	1939	0
77	20250226	182700	592636391	1939	1939	1939	1939	0
78	20250226	182600	592636391	1939	1939	1939	1939	0
79	20250226	182500	592636391	1939	1939	1939	1939	0
80	20250226	182400	592636391	1939	1939	1939	1939	0
81	20250226	182300	592636391	1939	1939	1939	1939	0
82	20250226	182200	592636391	1939	1939	1939	1939	0
83	20250226	182100	592636391	1939	1939	1939	1939	0
84	20250226	182000	592636391	1939	1939	1939	1939	0
85	20250226	181900	592636391	1939	1939	1939	1939	0
86	20250226	181800	592636391	1939	1939	1939	1939	0
87	20250226	181700	592636391	1939	1939	1939	1939	0
88	20250226	181600	592636391	1939	1939	1939	1939	0
89	20250226	181500	592636391	1939	1939	1939	1939	0
90	20250226	181400	592636391	1939	1939	1939	1939	0
91	20250226	181300	592636391	1939	1939	1939	1939	0
92	20250226	181200	592636391	1939	1939	1939	1939	3335
93	20250226	181100	592636391	1939	1939	1939	1939	0
94	20250226	181000	592636391	1939	1939	1939	1939	0
95	20250226	180900	592636391	1939	1939	1939	1939	0
96	20250226	180800	592636391	1939	1939	1939	1939	0
97	20250226	180700	592636391	1939	1939	1939	1939	0
98	20250226	180600	592636391	1939	1939	1939	1939	0
99	20250226	180500	592636391	1939	1939	1939	1939	0
100	20250226	180400	592636391	1939	1939	1939	1939	0
101	20250226	180300	592636391	1939	1939	1939	1939	0
102	20250226	180200	592636391	1939	1939	1939	1939	0
103	20250226	180100	592636391	1939	1939	1939	1939	0
104	20250226	180000	592636391	1939	1939	1939	1939	0
105	20250226	175900	592636391	1939	1939	1939	1939	0
106	20250226	175800	592636391	1939	1939	1939	1939	0
107	20250226	175700	592636391	1939	1939	1939	1939	0
108	20250226	175600	592636391	1939	1939	1939	1939	0
109	20250226	175500	592636391	1939	1939	1939	1939	0
110	20250226	175400	592636391	1939	1939	1939	1939	0
111	20250226	175300	592636391	1939	1939	1939	1939	0
112	20250226	175200	592636391	1939	1939	1939	1939	0
113	20250226	175100	592636391	1939	1939	1939	1939	0
114	20250226	175000	592636391	1939	1939	1939	1939	0
115	20250226	174900	592636391	1939	1939	1939	1939	0
116	20250226	174800	592636391	1939	1939	1939	1939	0
117	20250226	174700	592636391	1939	1939	1939	1939	0
118	20250226	174600	592636391	1939	1939	1939	1939	0
119	20250226	174500	592636391	1939	1939	1939	1939	0
120	20250226	174400	592636391	1939	1939	1939	1939	0
121	20250226	174300	592636391	1939	1939	1939	1939	0
122	20250226	174200	592636391	1939	1939	1939	1939	3335
123	20250226	174100	592636391	1939	1939	1939	1939	0
124	20250226	174000	592636391	1939	1939	1939	1939	0
125	20250226	173900	592636391	1939	1939	1939	1939	0
126	20250226	173800	592636391	1939	1939	1939	1939	0
127	20250226	173700	592636391	1939	1939	1939	1939	0
128	20250226	173600	592636391	1939	1939	1939	1939	0
129	20250226	173500	592636391	1939	1939	1939	1939	0
130	20250226	173400	592636391	1939	1939	1939	1939	0
131	20250226	173300	592636391	1939	1939	1939	1939	0
132	20250226	173200	592636391	1939	1939	1939	1939	0
133	20250226	173100	592636391	1939	1939	1939	1939	0
134	20250226	173000	592636391	1939	1939	1939	1939	0
135	20250226	172900	592636391	1939	1939	1939	1939	0
136	20250226	172800	592636391	1939	1939	1939	1939	0
137	20250226	172700	592636391	1939	1939	1939	1939	0
138	20250226	172600	592636391	1939	1939	1939	1939	0
139	20250226	172500	592636391	1939	1939	1939	1939	0
140	20250226	172400	592636391	1939	1939	1939	1939	0
141	20250226	172300	592636391	1939	1939	1939	1939	0
142	20250226	172200	592636391	1939	1939	1939	1939	0
143	20250226	172100	592636391	1939	1939	1939	1939	0
144	20250226	172000	592636391	1939	1939	1939	1939	0
145	20250226	171900	592636391	1939	1939	1939	1939	0
146	20250226	171800	592636391	1939	1939	1939	1939	0
147	20250226	171700	592636391	1939	1939	1939	1939	0
148	20250226	171600	592636391	1939	1939	1939	1939	0
149	20250226	171500	592636391	1939	1939	1939	1939	0
150	20250226	171400	592636391	1939	1939	1939	1939	0
151	20250226	171300	592636391	1939	1939	1939	1939	0
152	20250226	171200	592636391	1939	1939	1939	1939	3335
153	20250226	171100	592636391	1939	1939	1939	1939	0
154	20250226	171000	592636391	1939	1939	1939	1939	0
155	20250226	170900	592636391	1939	1939	1939	1939	0
156	20250226	170800	592636391	1939	1939	1939	1939	0
157	20250226	170700	592636391	1939	1939	1939	1939	0
158	20250226	170600	592636391	1939	1939	1939	1939	0
159	20250226	170500	592636391	1939	1939	1939	1939	0
160	20250226	170400	592636391	1939	1939	1939	1939	0
161	20250226	170300	592636391	1939	1939	1939	1939	0
162	20250226	170200	592636391	1939	1939	1939	1939	0
163	20250226	170100	592636391	1939	1939	1939	1939	0
164	20250226	170000	592636391	1939	1939	1939	1939	0
165	20250226	165900	592636391	1939	1939	1939	1939	0
166	20250226	165800	592636391	1939	1939	1939	1939	0
167	20250226	165700	592636391	1939	1939	1939	1939	0
168	20250226	165600	592636391	1939	1939	1939	1939	0
169	20250226	165500	592636391	1939	1939	1939	1939	0
170	20250226	165400	592636391	1939	1939	1939	1939	0
171	20250226	165300	592636391	1939	1939	1939	1939	0
172	20250226	165200	592636391	1939	1939	1939	1939	0
173	20250226	165100	592636391	1939	1939	1939	1939	0
174	20250226	165000	592636391	1939	1939	1939	1939	0
175	20250226	164900	592636391	1939	1939	1939	1939	0
176	20250226	164800	592636391	1939	1939	1939	1939	0
177	20250226	164700	592636391	1939	1939	1939	1939	0
178	20250226	164600	592636391	1939	1939	1939	1939	0
179	20250226	164500	592636391	1939	1939	1939	1939	0
180	20250226	164400	592636391	1939	1939	1939	1939	0
181	20250226	164300	592636391	1939	1939	1939	1939	0
182	20250226	164200	592636391	1939	1939	1939	1939	3335
183	20250226	164100	592636391	1939	1939	1939	1939	0
184	20250226	164000	592636391	1939	1939	1939	1939	0
185	20250226	163900	592636391	1939	1939	1939	1939	0
186	20250226	163800	592636391	1939	1939	1939	1939	0
187	20250226	163700	592636391	1939	1939	1939	1939	0
188	20250226	163600	592636391	1939	1939	1939	1939	0
189	20250226	163500	592636391	1939	1939	1939	1939	0
190	20250226	163400	592636391	1939	1939	1939	1939	0
191	20250226	163300	592636391	1939	1939	1939	1939	0
192	20250226	163200	592636391	1939	1939	1939	1939	0
193	20250226	163100	592636391	1939	1939	1939	1939	0
194	20250226	163000	592636391	1939	1939	1939	1939	0
195	20250226	162900	592636391	1939	1939	1939	1939	0
196	20250226	162800	592636391	1939	1939	1939	1939	0
197	20250226	162700	592636391	1939	1939	1939	1939	0
198	20250226	162600	592636391	1939	1939	1939	1939	0
199	20250226	162500	592636391	1939	1939	1939	1939	0
200	20250226	162400	592636391	1939	1939	1939	1939	0
201	20250226	162300	592636391	1939	1939	1939	1939	0
202	20250226	162200	592636391	1939	1939	1939	1939	0
203	20250226	162100	592636391	1939	1939	1939	1939	0
204	20250226	162000	592636391	1939	1939	1939	1939	0
205	20250226	161900	592636391	1939	1939	1939	1939	0
206	20250226	161800	592636391	1939	1939	1939	1939	0
207	20250226	161700	592636391	1939	1939	1939	1939	0
208	20250226	161600	592636391	1939	1939	1939	1939	0
209	20250226	161500	592636391	1939	1939	1939	1939	0
210	20250226	161400	592636391	1939	1939	1939	1939	0
211	20250226	161300	592636391	1939	1939	1939	1939	0
212	20250226	161200	592636391	1939	1939	1939	1939	3335
213	20250226	161100	592636391	1939	1939	1939	1939	0
214	20250226	161000	592636391	1939	1939	1939	1939	0
215	20250226	160900	592636391	1939	1939	1939	1939	0
216	20250226	160800	592636391	1939	1939	1939	1939	0
217	20250226	160700	592636391	1939	1939	1939	1939	0
218	20250226	160600	592636391	1939	1939	1939	1939	0
219	20250226	160500	592636391	1939	1939	1939	1939	0
220	20250226	160400	592636391	1939	1939	1939	1939	0
221	20250226	160300	592636391	1939	1939	1939	1939	0
222	20250226	160200	592636391	1939	1939	1939	1939	0
223	20250226	160100	592636391	1939	1939	1939	1939	0
224	20250226	160000	592636391	1939	1939	1939	1939	0
225	20250226	155900	592636391	1939	1939	1939	1939	0
226	20250226	155800	592636391	1939	1939	1939	1939	0
227	20250226	155700	592636391	1939	1939	1939	1939	0
228	20250226	155600	592636391	1939	1939	1939	1939	0
229	20250226	155500	592636391	1939	1939	1939	1939	0
230	20250226	155400	592636391	1939	1939	1939	1939	0
231	20250226	155300	592636391	1939	1939	1939	1939	0
232	20250226	155200	592636391	1939	1939	1939	1939	0
233	20250226	155100	592636391	1939	1939	1939	1939	0
234	20250226	155000	592636391	1939	1939	1939	1939	0
235	20250226	154900	592636391	1939	1939	1939	1939	0
236	20250226	154800	592636391	1939	1939	1939	1939	0
237	20250226	154700	592636391	1939	1939	1939	1939	0
238	20250226	154600	592636391	1939	1939	1939	1939	0
239	20250226	154500	592636391	1939	1939	1939	1939	0
240	20250226	154400	592636391	1939	1939	1939	1939	0
241	20250226	154300	592636391	1939	1939	1939	1939	0
242	20250226	154200	592636391	1939	1939	1939	1939	3335
243	20250226	154100	592636391	1939	1939	1939	1939	0
244	20250226	154000	592636391	1939	1939	1939	1939	0
245	20250226	153900	592636391	1939	1939	1939	1939	0
246	20250226	153800	592636391	1939	1939	1939	1939	0
247	20250226	153700	592636391	1939	1939	1939	1939	0
248	20250226	153600	592636391	1939	1939	1939	1939	0
249	20250226	153500	592636391	1939	1939	1939	1939	0
250	20250226	153400	592636391	1939	1939	1939	1939	0
251	20250226	153300	592636391	1939	1939	1939	1939	0
252	20250226	153200	592636391	1939	1939	1939	1939	0
253	20250226	153100	592636391	1939	1939	1939	1939	0
254	20250226	153000	592636391	1939	1939	1939	1939	3335
255	20250226	152900	586169826	1939	1939	1939	1939	0
256	20250226	152800	586169826	1939	1939	1939	1939	0
257	20250226	152700	586169826	1939	1939	1939	1939	0
258	20250226	152600	586169826	1939	1939	1939	1939	0
259	20250226	152500	586169826	1939	1939	1939	1939	0
260	20250226	152400	586169826	1939	1939	1939	1939	0
261	20250226	152300	586169826	1939	1939	1939	1939	0
262	20250226	152200	586169826	1939	1939	1939	1939	0
263	20250226	152100	586169826	1939	1939	1939	1939	0
264	20250226	152000	586169826	1939	1939	1939	1939	0
265	20250226	151900	586169826	1939	1936	1940	1936	27
266	20250226	151800	586117479	1936	1938	1940	1934	1720
267	20250226	151700	582786265	1936	1939	1939	1936	189
268	20250226	151600	582419977	1939	1939	1939	1939	0
269	20250226	151500	582419977	1939	1939	1939	1939	0
270	20250226	151400	582419977	1939	1939	1939	1939	2
271	20250226	151300	582416099	1939	1939	1939	1939	100
272	20250226	151200	582222199	1939	1935	1939	1935	1030
273	20250226	151100	580228141	1935	1935	1935	1935	1000
274	20250226	151000	578293141	1939	1938	1939	1938	931
275	20250226	150900	576488859	1938	1938	1938	1938	1
276	20250226	150800	576486921	1938	1938	1938	1938	0
277	20250226	150700	576486921	1938	1938	1938	1938	0
278	20250226	150600	576486921	1938	1938	1938	1938	1
279	20250226	150500	576484983	1938	1938	1938	1938	0
280	20250226	150400	576484983	1938	1938	1938	1938	0
281	20250226	150300	576484983	1938	1938	1938	1938	5
282	20250226	150200	576475293	1938	1938	1938	1938	0
283	20250226	150100	576475293	1938	1938	1938	1938	0
284	20250226	150000	576475293	1938	1938	1938	1938	0
285	20250226	145900	576475293	1938	1938	1938	1938	0
286	20250226	145800	576475293	1938	1938	1938	1938	0
287	20250226	145700	576475293	1938	1938	1938	1938	0
288	20250226	145600	576475293	1938	1938	1938	1938	1
289	20250226	145500	576473355	1938	1938	1938	1938	9
290	20250226	145400	576455913	1938	1938	1938	1938	0
291	20250226	145300	576455913	1938	1938	1938	1938	0
292	20250226	145200	576455913	1938	1938	1938	1938	0
293	20250226	145100	576455913	1938	1938	1938	1938	4
294	20250226	145000	576448161	1939	1939	1939	1939	0
295	20250226	144900	576448161	1939	1940	1940	1939	2
296	20250226	144800	576444282	1940	1940	1940	1940	0
297	20250226	144700	576444282	1940	1940	1940	1940	0
298	20250226	144600	576444282	1940	1940	1940	1940	0
299	20250226	144500	576444282	1940	1935	1940	1935	6876
300	20250226	144400	563133710	1935	1935	1935	1935	77
301	20250226	144300	562984715	1938	1938	1938	1938	0
302	20250226	144200	562984715	1938	1938	1938	1938	0
303	20250226	144100	562984715	1938	1938	1938	1938	0
304	20250226	144000	562984715	1938	1938	1938	1938	0
305	20250226	143900	562984715	1938	1938	1938	1938	0
306	20250226	143800	562984715	1938	1938	1938	1938	1
307	20250226	143700	562982777	1938	1938	1938	1938	0
308	20250226	143600	562982777	1938	1938	1938	1938	1971
309	20250226	143500	559162979	1938	1938	1938	1938	0
310	20250226	143400	559162979	1938	1937	1938	1937	2000
311	20250226	143300	555287302	1937	1937	1937	1937	0
312	20250226	143200	555287302	1937	1937	1937	1937	0
313	20250226	143100	555287302	1937	1937	1937	1937	0
314	20250226	143000	555287302	1937	1937	1937	1937	0
315	20250226	142900	555287302	1937	1937	1937	1937	1
316	20250226	142800	555285365	1936	1936	1936	1936	500
317	20250226	142700	554317365	1939	1939	1939	1939	0
318	20250226	142600	554317365	1939	1939	1939	1939	0
319	20250226	142500	554317365	1939	1939	1939	1939	0
320	20250226	142400	554317365	1939	1939	1939	1939	0
321	20250226	142300	554317365	1939	1939	1939	1939	0
322	20250226	142200	554317365	1939	1939	1939	1939	0
323	20250226	142100	554317365	1939	1939	1939	1939	0
324	20250226	142000	554317365	1939	1939	1939	1939	0
325	20250226	141900	554317365	1939	1939	1939	1939	0
326	20250226	141800	554317365	1939	1939	1939	1939	0
327	20250226	141700	554317365	1939	1939	1939	1939	0
328	20250226	141600	554317365	1939	1939	1939	1939	0
329	20250226	141500	554317365	1939	1939	1939	1939	0
330	20250226	141400	554317365	1939	1938	1939	1938	175
331	20250226	141300	553978211	1936	1936	1936	1936	2
332	20250226	141200	553974339	1939	1937	1939	1937	160
333	20250226	141100	553664368	1937	1937	1937	1937	32
334	20250226	141000	553602384	1939	1939	1939	1939	0
335	20250226	140900	553602384	1939	1939	1939	1939	0
336	20250226	140800	553602384	1939	1939	1939	1939	0
337	20250226	140700	553602384	1939	1939	1939	1939	0
338	20250226	140600	553602384	1939	1939	1939	1939	0
339	20250226	140500	553602384	1939	1939	1939	1939	0
340	20250226	140400	553602384	1939	1939	1939	1939	0
341	20250226	140300	553602384	1939	1939	1939	1939	0
342	20250226	140200	553602384	1939	1939	1939	1939	0
343	20250226	140100	553602384	1939	1939	1939	1939	0
344	20250226	140000	553602384	1939	1935	1939	1935	2891
345	20250226	135900	548005683	1936	1934	1936	1934	4707
346	20250226	135800	538899748	1934	1934	1934	1934	1500
347	20250226	135700	535998748	1935	1935	1935	1935	192
348	20250226	135600	535627228	1935	1931	1935	1931	3510
349	20250226	135500	528838997	1935	1933	1935	1933	3955
350	20250226	135400	521193325	1931	1934	1935	1931	5302
351	20250226	135300	510939189	1934	1934	1934	1934	32
352	20250226	135200	510877301	1934	1934	1934	1934	0
353	20250226	135100	510877301	1934	1934	1934	1934	0
354	20250226	135000	510877301	1934	1934	1934	1934	0
355	20250226	134900	510877301	1934	1934	1934	1934	0
356	20250226	134800	510877301	1934	1934	1934	1934	0
357	20250226	134700	510877301	1934	1934	1934	1934	342
358	20250226	134600	510215873	1935	1935	1935	1935	0
359	20250226	134500	510215873	1935	1934	1935	1934	356
360	20250226	134400	509527355	1935	1934	1935	1934	1022
361	20250226	134300	507550795	1934	1934	1934	1934	16
362	20250226	134200	507519851	1927	1927	1927	1927	31
363	20250226	134100	507460114	1925	1925	1925	1925	169
364	20250226	134000	507134789	1935	1935	1935	1935	0
365	20250226	133900	507134789	1935	1935	1935	1935	0
366	20250226	133800	507134789	1935	1935	1935	1935	0
367	20250226	133700	507134789	1935	1935	1935	1935	1
368	20250226	133600	507132854	1925	1925	1925	1925	5
369	20250226	133500	507123229	1925	1934	1934	1925	7000
370	20250226	133400	493603930	1937	1937	1937	1937	0
371	20250226	133300	493603930	1937	1937	1937	1937	1
372	20250226	133200	493601993	1934	1934	1934	1934	0
373	20250226	133100	493601993	1934	1934	1934	1934	0
374	20250226	133000	493601993	1934	1934	1934	1934	0
375	20250226	132900	493601993	1934	1934	1934	1934	0
376	20250226	132800	493601993	1934	1934	1934	1934	360
377	20250226	132700	492905753	1938	1938	1938	1938	0
378	20250226	132600	492905753	1938	1938	1938	1938	0
379	20250226	132500	492905753	1938	1938	1938	1938	0
380	20250226	132400	492905753	1938	1935	1938	1935	4418
381	20250226	132300	484354469	1935	1935	1935	1935	0
382	20250226	132200	484354469	1935	1935	1935	1935	0
383	20250226	132100	484354469	1935	1935	1935	1935	100
384	20250226	132000	484160969	1934	1934	1934	1934	0
385	20250226	131900	484160969	1934	1934	1934	1934	0
386	20250226	131800	484160969	1934	1934	1934	1934	18
387	20250226	131700	484126157	1934	1935	1935	1934	560
388	20250226	131600	483042815	1935	1935	1935	1935	0
389	20250226	131500	483042815	1935	1935	1935	1935	0
390	20250226	131400	483042815	1935	1935	1935	1935	0
391	20250226	131300	483042815	1935	1935	1935	1935	0
392	20250226	131200	483042815	1935	1935	1935	1935	4
393	20250226	131100	483035075	1935	1935	1935	1935	2
394	20250226	131000	483031205	1936	1936	1936	1936	0
395	20250226	130900	483031205	1936	1936	1936	1936	1
396	20250226	130800	483029269	1935	1935	1935	1935	49
397	20250226	130700	482934454	1935	1935	1935	1935	2
398	20250226	130600	482930584	1936	1936	1936	1936	0
399	20250226	130500	482930584	1936	1936	1936	1936	0
400	20250226	130400	482930584	1936	1936	1936	1936	1
401	20250226	130300	482928648	1940	1940	1940	1940	0
402	20250226	130200	482928648	1940	1940	1940	1940	0
403	20250226	130100	482928648	1940	1941	1941	1937	10226
404	20250226	130000	463110715	1941	1941	1941	1941	0
405	20250226	125900	463110715	1941	1941	1941	1941	0
406	20250226	125800	463110715	1941	1941	1941	1941	0
407	20250226	125700	463110715	1941	1941	1941	1941	0
408	20250226	125600	463110715	1941	1941	1941	1941	0
409	20250226	125500	463110715	1941	1941	1941	1941	0
410	20250226	125400	463110715	1941	1941	1941	1941	1
411	20250226	125300	463108774	1941	1939	1941	1938	101
412	20250226	125200	462913032	1941	1941	1941	1941	0
413	20250226	125100	462913032	1941	1941	1941	1941	0
414	20250226	125000	462913032	1941	1941	1941	1941	4
415	20250226	124900	462905268	1941	1941	1941	1941	0
416	20250226	124800	462905268	1941	1941	1941	1941	2
417	20250226	124700	462901386	1942	1942	1942	1942	0
418	20250226	124600	462901386	1942	1942	1942	1942	0
419	20250226	124500	462901386	1942	1938	1942	1938	7530
420	20250226	124400	448298320	1937	1936	1937	1936	2710
421	20250226	124300	443051722	1938	1938	1938	1938	0
422	20250226	124200	443051722	1938	1938	1938	1938	0
423	20250226	124100	443051722	1938	1938	1938	1938	0
424	20250226	124000	443051722	1938	1938	1938	1938	0
425	20250226	123900	443051722	1938	1938	1938	1938	0
426	20250226	123800	443051722	1938	1938	1938	1938	0
427	20250226	123700	443051722	1938	1938	1938	1938	0
428	20250226	123600	443051722	1938	1938	1938	1938	0
429	20250226	123500	443051722	1938	1938	1938	1938	0
430	20250226	123400	443051722	1938	1938	1938	1938	0
431	20250226	123300	443051722	1938	1938	1938	1938	0
432	20250226	123200	443051722	1938	1938	1938	1938	0
433	20250226	123100	443051722	1938	1938	1938	1938	0
434	20250226	123000	443051722	1938	1938	1938	1938	1
435	20250226	122900	443049784	1935	1935	1935	1935	0
436	20250226	122800	443049784	1935	1936	1936	1935	1325
437	20250226	122700	440485888	1938	1938	1938	1938	405
438	20250226	122600	439700998	1939	1939	1939	1939	0
439	20250226	122500	439700998	1939	1939	1939	1939	0
440	20250226	122400	439700998	1939	1939	1939	1939	0
441	20250226	122300	439700998	1939	1939	1939	1939	18
442	20250226	122200	439666096	1939	1937	1939	1937	1088
443	20250226	122100	437557812	1936	1932	1936	1932	4400
444	20250226	122000	429048992	1932	1932	1932	1932	0
445	20250226	121900	429048992	1932	1932	1932	1932	605
446	20250226	121800	427880132	1932	1933	1933	1932	500
447	20250226	121700	426914032	1933	1934	1934	1933	2500
448	20250226	121600	422080958	1934	1934	1934	1934	0
449	20250226	121500	422080958	1934	1934	1934	1934	0
450	20250226	121400	422080958	1934	1934	1934	1934	27
451	20250226	121300	422028740	1939	1933	1939	1933	2444
452	20250226	121200	417304422	1933	1933	1933	1933	0
453	20250226	121100	417304422	1933	1934	1934	1933	72
454	20250226	121000	417165214	1935	1935	1935	1935	41
455	20250226	120900	417085879	1935	1935	1935	1935	0
456	20250226	120800	417085879	1935	1935	1935	1935	0
457	20250226	120700	417085879	1935	1936	1936	1935	829
458	20250226	120600	415481063	1936	1936	1936	1936	0
459	20250226	120500	415481063	1936	1938	1938	1936	327
460	20250226	120400	414847955	1936	1936	1936	1936	0
461	20250226	120300	414847955	1936	1936	1936	1936	0
462	20250226	120200	414847955	1936	1937	1937	1936	321
463	20250226	120100	414226299	1937	1937	1937	1937	0
464	20250226	120000	414226299	1937	1939	1939	1937	104
465	20250226	115900	414024792	1939	1939	1939	1939	100
466	20250226	115800	413830892	1940	1939	1940	1938	101
467	20250226	115700	413635145	1939	1939	1939	1939	0
468	20250226	115600	413635145	1939	1939	1939	1939	0
469	20250226	115500	413635145	1939	1938	1939	1938	14
470	20250226	115400	413608000	1940	1940	1940	1940	0
471	20250226	115300	413608000	1940	1940	1940	1940	100
472	20250226	115200	413414000	1942	1942	1942	1942	0
473	20250226	115100	413414000	1942	1942	1942	1942	0
474	20250226	115000	413414000	1942	1942	1942	1942	0
475	20250226	114900	413414000	1942	1938	1942	1938	2659
476	20250226	114800	408260854	1938	1939	1942	1937	2006
477	20250226	114700	404373143	1944	1944	1944	1944	0
478	20250226	114600	404373143	1944	1944	1944	1944	0
479	20250226	114500	404373143	1944	1944	1944	1944	0
480	20250226	114400	404373143	1944	1944	1944	1944	0
481	20250226	114300	404373143	1944	1944	1944	1944	0
482	20250226	114200	404373143	1944	1944	1944	1944	0
483	20250226	114100	404373143	1944	1944	1944	1944	1
484	20250226	114000	404371199	1941	1941	1941	1940	410
485	20250226	113900	403575597	1942	1945	1945	1942	302
486	20250226	113800	402989110	1941	1943	1943	1941	2046
487	20250226	113700	399017309	1945	1945	1945	1945	5
488	20250226	113600	399007584	1945	1945	1945	1945	5
489	20250226	113500	398997859	1945	1945	1945	1945	0
490	20250226	113400	398997859	1945	1945	1945	1945	50
491	20250226	113300	398900609	1946	1946	1946	1946	0
492	20250226	113200	398900609	1946	1946	1946	1946	0
493	20250226	113100	398900609	1946	1946	1946	1946	0
494	20250226	113000	398900609	1946	1946	1946	1946	0
495	20250226	112900	398900609	1946	1946	1946	1946	0
496	20250226	112800	398900609	1946	1946	1946	1946	0
497	20250226	112700	398900609	1946	1946	1946	1946	0
498	20250226	112600	398900609	1946	1946	1946	1946	1
499	20250226	112500	398898663	1942	1942	1942	1942	2
500	20250226	112400	398894779	1946	1946	1946	1946	2
501	20250226	112300	398890887	1941	1941	1941	1941	0
502	20250226	112200	398890887	1941	1941	1941	1941	618
503	20250226	112100	397691349	1946	1946	1946	1946	0
504	20250226	112000	397691349	1946	1946	1946	1946	0
505	20250226	111900	397691349	1946	1946	1946	1946	618
506	20250226	111800	396488721	1946	1946	1946	1946	0
507	20250226	111700	396488721	1946	1943	1946	1942	22219
508	20250226	111600	353339079	1943	1943	1943	1943	7
509	20250226	111500	353325478	1943	1944	1944	1943	3562
510	20250226	111400	346404112	1947	1947	1947	1947	1
511	20250226	111300	346402165	1944	1944	1944	1944	0
512	20250226	111200	346402165	1944	1944	1944	1944	0
513	20250226	111100	346402165	1944	1944	1944	1944	19
514	20250226	111000	346365229	1944	1944	1944	1944	0
515	20250226	110900	346365229	1944	1944	1944	1944	0
516	20250226	110800	346365229	1944	1945	1945	1944	1828
517	20250226	110700	342810080	1947	1947	1947	1947	0
518	20250226	110600	342810080	1947	1947	1947	1947	100
519	20250226	110500	342615380	1945	1945	1945	1945	0
520	20250226	110400	342615380	1945	1947	1947	1945	155
521	20250226	110300	342313887	1948	1948	1948	1948	71
522	20250226	110200	342175579	1951	1951	1951	1951	0
523	20250226	110100	342175579	1951	1951	1951	1951	0
524	20250226	110000	342175579	1951	1951	1951	1951	0
525	20250226	105900	342175579	1951	1951	1951	1951	1
526	20250226	105800	342173628	1949	1949	1953	1949	3340
527	20250226	105700	335663964	1949	1950	1950	1949	14500
528	20250226	105600	307390964	1953	1954	1954	1950	39
529	20250226	105500	307314893	1953	1954	1954	1953	323
530	20250226	105400	306684072	1954	1954	1954	1954	3
531	20250226	105300	306678210	1954	1952	1954	1950	9209
532	20250226	105200	288710517	1952	1956	1956	1952	31
533	20250226	105100	288649955	1956	1954	1956	1954	324
534	20250226	105000	288016242	1959	1955	1959	1955	22
535	20250226	104900	287973228	1959	1956	1959	1954	10567
536	20250226	104800	267311245	1960	1961	1961	1956	3510
537	20250226	104700	260432954	1962	1963	1963	1962	897
538	20250226	104600	258672961	1962	1962	1962	1962	126
539	20250226	104500	258425749	1962	1957	1962	1957	3395
540	20250226	104400	251769617	1957	1953	1957	1953	2615
541	20250226	104300	246658147	1953	1942	1953	1942	25887
542	20250226	104200	196203269	1942	1942	1942	1942	576
543	20250226	104100	195084677	1942	1942	1942	1942	0
544	20250226	104000	195084677	1942	1942	1942	1942	1
545	20250226	103900	195082735	1943	1943	1943	1943	12
546	20250226	103800	195059419	1943	1943	1943	1943	482
547	20250226	103700	194122893	1943	1943	1943	1943	453
548	20250226	103600	193242714	1944	1944	1944	1944	0
549	20250226	103500	193242714	1944	1944	1944	1944	4
550	20250226	103400	193234938	1944	1944	1944	1944	1000
551	20250226	103300	191290938	1944	1944	1944	1944	28
552	20250226	103200	191236506	1945	1945	1945	1944	1110
553	20250226	103100	189077562	1945	1945	1945	1945	41
554	20250226	103000	188997817	1945	1944	1945	1944	600
555	20250226	102900	187831376	1944	1944	1944	1943	490
556	20250226	102800	186879146	1944	1943	1944	1943	48
557	20250226	102700	186785881	1943	1943	1943	1943	50
558	20250226	102600	186688731	1943	1943	1943	1939	1001
559	20250226	102500	184744175	1943	1942	1943	1942	26
560	20250226	102400	184693682	1943	1943	1943	1943	0
561	20250226	102300	184693682	1943	1943	1943	1943	0
562	20250226	102200	184693682	1943	1943	1943	1943	1
563	20250226	102100	184691739	1942	1943	1943	1942	24
564	20250226	102000	184645110	1943	1942	1943	1942	5
565	20250226	101900	184635399	1943	1943	1943	1943	1113
566	20250226	101800	182472840	1944	1942	1944	1942	1560
567	20250226	101700	179441913	1943	1939	1943	1939	1264
568	20250226	101600	176991006	1939	1939	1939	1939	0
569	20250226	101500	176991006	1939	1937	1939	1937	1621
570	20250226	101400	173848127	1939	1934	1939	1934	2034
571	20250226	101300	169908708	1934	1934	1934	1934	862
572	20250226	101200	168241600	1933	1932	1933	1930	1751
573	20250226	101100	164858153	1931	1932	1932	1931	23
574	20250226	101000	164813735	1932	1932	1932	1932	0
575	20250226	100900	164813735	1932	1932	1932	1932	0
576	20250226	100800	164813735	1932	1932	1932	1932	100
577	20250226	100700	164620535	1932	1932	1932	1932	102
578	20250226	100600	164423471	1932	1932	1932	1932	253
579	20250226	100500	163934675	1932	1932	1932	1932	10
580	20250226	100400	163915355	1933	1932	1933	1932	53
581	20250226	100300	163812956	1933	1933	1933	1933	101
582	20250226	100200	163617723	1932	1933	1933	1932	652
583	20250226	100100	162357457	1932	1932	1932	1932	1361
584	20250226	100000	159728005	1932	1932	1932	1931	477
585	20250226	095900	158806469	1932	1932	1932	1932	1
586	20250226	095800	158804537	1931	1931	1931	1931	263
587	20250226	095700	158296684	1930	1929	1930	1929	6047
588	20250226	095600	146626164	1929	1929	1929	1929	1
589	20250226	095500	146624235	1927	1927	1927	1927	8
590	20250226	095400	146608819	1927	1927	1927	1927	0
591	20250226	095300	146608819	1927	1927	1927	1927	0
592	20250226	095200	146608819	1927	1927	1927	1927	0
593	20250226	095100	146608819	1927	1927	1927	1927	0
594	20250226	095000	146608819	1927	1927	1927	1927	31
595	20250226	094900	146549082	1930	1930	1930	1930	0
596	20250226	094800	146549082	1930	1926	1930	1926	2318
597	20250226	094700	142081603	1926	1926	1926	1926	11
598	20250226	094600	142060417	1926	1926	1926	1926	74
599	20250226	094500	141917893	1926	1926	1926	1926	7
600	20250226	094400	141904411	1926	1926	1926	1926	1
601	20250226	094300	141902485	1927	1927	1927	1927	0
602	20250226	094200	141902485	1927	1927	1927	1927	2
603	20250226	094100	141898631	1922	1915	1922	1915	19937
604	20250226	094000	103610294	1917	1917	1917	1917	0
605	20250226	093900	103610294	1917	1917	1917	1917	40
606	20250226	093800	103533614	1917	1917	1917	1917	914
607	20250226	093700	101781476	1917	1917	1917	1917	0
608	20250226	093600	101781476	1917	1917	1917	1917	0
609	20250226	093500	101781476	1917	1917	1917	1917	0
610	20250226	093400	101781476	1917	1917	1917	1917	500
611	20250226	093300	100822976	1919	1911	1919	1911	12564
612	20250226	093200	76798386	1911	1910	1911	1910	2769
613	20250226	093100	71509578	1910	1912	1912	1910	6153
614	20250226	093000	59751193	1914	1914	1914	1913	1037
615	20250226	092900	57767375	1913	1913	1913	1913	100
616	20250226	092800	57576075	1914	1913	1914	1913	1101
617	20250226	092700	55469861	1915	1915	1915	1915	40
618	20250226	092600	55393261	1915	1915	1915	1915	2
619	20250226	092500	55389431	1915	1915	1916	1912	1705
620	20250226	092400	52128682	1914	1914	1914	1914	2147
621	20250226	092300	48019324	1916	1914	1916	1914	401
622	20250226	092200	47251808	1917	1915	1917	1915	1050
623	20250226	092100	45240058	1918	1918	1918	1918	0
624	20250226	092000	45240058	1918	1917	1918	1917	1001
625	20250226	091900	43321140	1917	1917	1917	1915	2105
626	20250226	091800	39289855	1918	1920	1921	1918	5712
627	20250226	091700	28327535	1922	1922	1922	1922	0
628	20250226	091600	28327535	1922	1922	1922	1922	0
629	20250226	091500	28327535	1922	1922	1922	1922	0
630	20250226	091400	28327535	1922	1922	1922	1920	52
631	20250226	091300	28227691	1919	1919	1919	1919	50
632	20250226	091200	28131741	1922	1922	1922	1922	11
633	20250226	091100	28110599	1922	1922	1922	1922	11
634	20250226	091000	28089457	1922	1922	1922	1922	11
635	20250226	090900	28068315	1922	1916	1922	1915	10207
636	20250226	090800	8517425	1917	1917	1917	1917	11
637	20250226	090700	8496338	1919	1920	1920	1919	326
638	20250226	090600	7870726	1921	1921	1921	1921	57
639	20250226	090500	7761229	1921	1921	1921	1921	400
640	20250226	090400	6992829	1921	1920	1921	1920	43
641	20250226	090300	6910268	1921	1920	1921	1911	2759
642	20250226	090200	1622018	1920	1920	1920	1920	0
643	20250226	090100	1622018	1920	1917	1920	1915	43
644	20250226	090000	1539606	1917	1920	1920	1917	802