KissMeData/058820/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	194200	346427235	1930	1930	1930	1930	10765
3	20250227	194100	346427235	1930	1930	1930	1930	0
4	20250227	194000	346427235	1930	1930	1930	1930	0
5	20250227	193900	346427235	1930	1930	1930	1930	0
6	20250227	193800	346427235	1930	1930	1930	1930	0
7	20250227	193700	346427235	1930	1930	1930	1930	0
8	20250227	193600	346427235	1930	1930	1930	1930	0
9	20250227	193500	346427235	1930	1930	1930	1930	0
10	20250227	193400	346427235	1930	1930	1930	1930	0
11	20250227	193300	346427235	1930	1930	1930	1930	0
12	20250227	193200	346427235	1930	1930	1930	1930	0
13	20250227	193100	346427235	1930	1930	1930	1930	0
14	20250227	193000	346427235	1930	1930	1930	1930	0
15	20250227	192900	346427235	1930	1930	1930	1930	0
16	20250227	192800	346427235	1930	1930	1930	1930	0
17	20250227	192700	346427235	1930	1930	1930	1930	0
18	20250227	192600	346427235	1930	1930	1930	1930	0
19	20250227	192500	346427235	1930	1930	1930	1930	0
20	20250227	192400	346427235	1930	1930	1930	1930	0
21	20250227	192300	346427235	1930	1930	1930	1930	0
22	20250227	192200	346427235	1930	1930	1930	1930	0
23	20250227	192100	346427235	1930	1930	1930	1930	0
24	20250227	192000	346427235	1930	1930	1930	1930	0
25	20250227	191900	346427235	1930	1930	1930	1930	0
26	20250227	191800	346427235	1930	1930	1930	1930	0
27	20250227	191700	346427235	1930	1930	1930	1930	0
28	20250227	191600	346427235	1930	1930	1930	1930	0
29	20250227	191500	346427235	1930	1930	1930	1930	0
30	20250227	191400	346427235	1930	1930	1930	1930	0
31	20250227	191300	346427235	1930	1930	1930	1930	0
32	20250227	191200	346427235	1930	1930	1930	1930	10765
33	20250227	191100	346427235	1930	1930	1930	1930	0
34	20250227	191000	346427235	1930	1930	1930	1930	0
35	20250227	190900	346427235	1930	1930	1930	1930	0
36	20250227	190800	346427235	1930	1930	1930	1930	0
37	20250227	190700	346427235	1930	1930	1930	1930	0
38	20250227	190600	346427235	1930	1930	1930	1930	0
39	20250227	190500	346427235	1930	1930	1930	1930	0
40	20250227	190400	346427235	1930	1930	1930	1930	0
41	20250227	190300	346427235	1930	1930	1930	1930	0
42	20250227	190200	346427235	1930	1930	1930	1930	0
43	20250227	190100	346427235	1930	1930	1930	1930	0
44	20250227	190000	346427235	1930	1930	1930	1930	0
45	20250227	185900	346427235	1930	1930	1930	1930	0
46	20250227	185800	346427235	1930	1930	1930	1930	0
47	20250227	185700	346427235	1930	1930	1930	1930	0
48	20250227	185600	346427235	1930	1930	1930	1930	0
49	20250227	185500	346427235	1930	1930	1930	1930	0
50	20250227	185400	346427235	1930	1930	1930	1930	0
51	20250227	185300	346427235	1930	1930	1930	1930	0
52	20250227	185200	346427235	1930	1930	1930	1930	0
53	20250227	185100	346427235	1930	1930	1930	1930	0
54	20250227	185000	346427235	1930	1930	1930	1930	0
55	20250227	184900	346427235	1930	1930	1930	1930	0
56	20250227	184800	346427235	1930	1930	1930	1930	0
57	20250227	184700	346427235	1930	1930	1930	1930	0
58	20250227	184600	346427235	1930	1930	1930	1930	0
59	20250227	184500	346427235	1930	1930	1930	1930	0
60	20250227	184400	346427235	1930	1930	1930	1930	0
61	20250227	184300	346427235	1930	1930	1930	1930	0
62	20250227	184200	346427235	1930	1930	1930	1930	10765
63	20250227	184100	346427235	1930	1930	1930	1930	0
64	20250227	184000	346427235	1930	1930	1930	1930	0
65	20250227	183900	346427235	1930	1930	1930	1930	0
66	20250227	183800	346427235	1930	1930	1930	1930	0
67	20250227	183700	346427235	1930	1930	1930	1930	0
68	20250227	183600	346427235	1930	1930	1930	1930	0
69	20250227	183500	346427235	1930	1930	1930	1930	0
70	20250227	183400	346427235	1930	1930	1930	1930	0
71	20250227	183300	346427235	1930	1930	1930	1930	0
72	20250227	183200	346427235	1930	1930	1930	1930	0
73	20250227	183100	346427235	1930	1930	1930	1930	0
74	20250227	183000	346427235	1930	1930	1930	1930	0
75	20250227	182900	346427235	1930	1930	1930	1930	0
76	20250227	182800	346427235	1930	1930	1930	1930	0
77	20250227	182700	346427235	1930	1930	1930	1930	0
78	20250227	182600	346427235	1930	1930	1930	1930	0
79	20250227	182500	346427235	1930	1930	1930	1930	0
80	20250227	182400	346427235	1930	1930	1930	1930	0
81	20250227	182300	346427235	1930	1930	1930	1930	0
82	20250227	182200	346427235	1930	1930	1930	1930	0
83	20250227	182100	346427235	1930	1930	1930	1930	0
84	20250227	182000	346427235	1930	1930	1930	1930	0
85	20250227	181900	346427235	1930	1930	1930	1930	0
86	20250227	181800	346427235	1930	1930	1930	1930	0
87	20250227	181700	346427235	1930	1930	1930	1930	0
88	20250227	181600	346427235	1930	1930	1930	1930	0
89	20250227	181500	346427235	1930	1930	1930	1930	0
90	20250227	181400	346427235	1930	1930	1930	1930	0
91	20250227	181300	346427235	1930	1930	1930	1930	0
92	20250227	181200	346427235	1930	1930	1930	1930	10765
93	20250227	181100	346427235	1930	1930	1930	1930	0
94	20250227	181000	346427235	1930	1930	1930	1930	0
95	20250227	180900	346427235	1930	1930	1930	1930	0
96	20250227	180800	346427235	1930	1930	1930	1930	0
97	20250227	180700	346427235	1930	1930	1930	1930	0
98	20250227	180600	346427235	1930	1930	1930	1930	0
99	20250227	180500	346427235	1930	1930	1930	1930	0
100	20250227	180400	346427235	1930	1930	1930	1930	0
101	20250227	180300	346427235	1930	1930	1930	1930	0
102	20250227	180200	346427235	1930	1930	1930	1930	0
103	20250227	180100	346427235	1930	1930	1930	1930	0
104	20250227	180000	346427235	1930	1930	1930	1930	0
105	20250227	175900	346427235	1930	1930	1930	1930	0
106	20250227	175800	346427235	1930	1930	1930	1930	0
107	20250227	175700	346427235	1930	1930	1930	1930	0
108	20250227	175600	346427235	1930	1930	1930	1930	0
109	20250227	175500	346427235	1930	1930	1930	1930	0
110	20250227	175400	346427235	1930	1930	1930	1930	0
111	20250227	175300	346427235	1930	1930	1930	1930	0
112	20250227	175200	346427235	1930	1930	1930	1930	0
113	20250227	175100	346427235	1930	1930	1930	1930	0
114	20250227	175000	346427235	1930	1930	1930	1930	0
115	20250227	174900	346427235	1930	1930	1930	1930	0
116	20250227	174800	346427235	1930	1930	1930	1930	0
117	20250227	174700	346427235	1930	1930	1930	1930	0
118	20250227	174600	346427235	1930	1930	1930	1930	0
119	20250227	174500	346427235	1930	1930	1930	1930	0
120	20250227	174400	346427235	1930	1930	1930	1930	0
121	20250227	174300	346427235	1930	1930	1930	1930	0
122	20250227	174200	346427235	1930	1930	1930	1930	10765
123	20250227	174100	346427235	1930	1930	1930	1930	0
124	20250227	174000	346427235	1930	1930	1930	1930	0
125	20250227	173900	346427235	1930	1930	1930	1930	0
126	20250227	173800	346427235	1930	1930	1930	1930	0
127	20250227	173700	346427235	1930	1930	1930	1930	0
128	20250227	173600	346427235	1930	1930	1930	1930	0
129	20250227	173500	346427235	1930	1930	1930	1930	0
130	20250227	173400	346427235	1930	1930	1930	1930	0
131	20250227	173300	346427235	1930	1930	1930	1930	0
132	20250227	173200	346427235	1930	1930	1930	1930	0
133	20250227	173100	346427235	1930	1930	1930	1930	0
134	20250227	173000	346427235	1930	1930	1930	1930	0
135	20250227	172900	346427235	1930	1930	1930	1930	0
136	20250227	172800	346427235	1930	1930	1930	1930	0
137	20250227	172700	346427235	1930	1930	1930	1930	0
138	20250227	172600	346427235	1930	1930	1930	1930	0
139	20250227	172500	346427235	1930	1930	1930	1930	0
140	20250227	172400	346427235	1930	1930	1930	1930	0
141	20250227	172300	346427235	1930	1930	1930	1930	0
142	20250227	172200	346427235	1930	1930	1930	1930	0
143	20250227	172100	346427235	1930	1930	1930	1930	0
144	20250227	172000	346427235	1930	1930	1930	1930	0
145	20250227	171900	346427235	1930	1930	1930	1930	0
146	20250227	171800	346427235	1930	1930	1930	1930	0
147	20250227	171700	346427235	1930	1930	1930	1930	0
148	20250227	171600	346427235	1930	1930	1930	1930	0
149	20250227	171500	346427235	1930	1930	1930	1930	0
150	20250227	171400	346427235	1930	1930	1930	1930	0
151	20250227	171300	346427235	1930	1930	1930	1930	0
152	20250227	171200	346427235	1930	1930	1930	1930	10765
153	20250227	171100	346427235	1930	1930	1930	1930	0
154	20250227	171000	346427235	1930	1930	1930	1930	0
155	20250227	170900	346427235	1930	1930	1930	1930	0
156	20250227	170800	346427235	1930	1930	1930	1930	0
157	20250227	170700	346427235	1930	1930	1930	1930	0
158	20250227	170600	346427235	1930	1930	1930	1930	0
159	20250227	170500	346427235	1930	1930	1930	1930	0
160	20250227	170400	346427235	1930	1930	1930	1930	0
161	20250227	170300	346427235	1930	1930	1930	1930	0
162	20250227	170200	346427235	1930	1930	1930	1930	0
163	20250227	170100	346427235	1930	1930	1930	1930	0
164	20250227	170000	346427235	1930	1930	1930	1930	0
165	20250227	165900	346427235	1930	1930	1930	1930	0
166	20250227	165800	346427235	1930	1930	1930	1930	0
167	20250227	165700	346427235	1930	1930	1930	1930	0
168	20250227	165600	346427235	1930	1930	1930	1930	0
169	20250227	165500	346427235	1930	1930	1930	1930	0
170	20250227	165400	346427235	1930	1930	1930	1930	0
171	20250227	165300	346427235	1930	1930	1930	1930	0
172	20250227	165200	346427235	1930	1930	1930	1930	0
173	20250227	165100	346427235	1930	1930	1930	1930	0
174	20250227	165000	346427235	1930	1930	1930	1930	0
175	20250227	164900	346427235	1930	1930	1930	1930	0
176	20250227	164800	346427235	1930	1930	1930	1930	0
177	20250227	164700	346427235	1930	1930	1930	1930	0
178	20250227	164600	346427235	1930	1930	1930	1930	0
179	20250227	164500	346427235	1930	1930	1930	1930	0
180	20250227	164400	346427235	1930	1930	1930	1930	0
181	20250227	164300	346427235	1930	1930	1930	1930	0
182	20250227	164200	346427235	1930	1930	1930	1930	10765
183	20250227	164100	346427235	1930	1930	1930	1930	0
184	20250227	164000	346427235	1930	1930	1930	1930	0
185	20250227	163900	346427235	1930	1930	1930	1930	0
186	20250227	163800	346427235	1930	1930	1930	1930	0
187	20250227	163700	346427235	1930	1930	1930	1930	0
188	20250227	163600	346427235	1930	1930	1930	1930	0
189	20250227	163500	346427235	1930	1930	1930	1930	0
190	20250227	163400	346427235	1930	1930	1930	1930	0
191	20250227	163300	346427235	1930	1930	1930	1930	0
192	20250227	163200	346427235	1930	1930	1930	1930	0
193	20250227	163100	346427235	1930	1930	1930	1930	0
194	20250227	163000	346427235	1930	1930	1930	1930	0
195	20250227	162900	346427235	1930	1930	1930	1930	0
196	20250227	162800	346427235	1930	1930	1930	1930	0
197	20250227	162700	346427235	1930	1930	1930	1930	0
198	20250227	162600	346427235	1930	1930	1930	1930	0
199	20250227	162500	346427235	1930	1930	1930	1930	0
200	20250227	162400	346427235	1930	1930	1930	1930	0
201	20250227	162300	346427235	1930	1930	1930	1930	0
202	20250227	162200	346427235	1930	1930	1930	1930	0
203	20250227	162100	346427235	1930	1930	1930	1930	0
204	20250227	162000	346427235	1930	1930	1930	1930	0
205	20250227	161900	346427235	1930	1930	1930	1930	0
206	20250227	161800	346427235	1930	1930	1930	1930	0
207	20250227	161700	346427235	1930	1930	1930	1930	0
208	20250227	161600	346427235	1930	1930	1930	1930	0
209	20250227	161500	346427235	1930	1930	1930	1930	0
210	20250227	161400	346427235	1930	1930	1930	1930	0
211	20250227	161300	346427235	1930	1930	1930	1930	0
212	20250227	161200	346427235	1930	1930	1930	1930	10765
213	20250227	161100	346427235	1930	1930	1930	1930	0
214	20250227	161000	346427235	1930	1930	1930	1930	0
215	20250227	160900	346427235	1930	1930	1930	1930	0
216	20250227	160800	346427235	1930	1930	1930	1930	0
217	20250227	160700	346427235	1930	1930	1930	1930	0
218	20250227	160600	346427235	1930	1930	1930	1930	0
219	20250227	160500	346427235	1930	1930	1930	1930	0
220	20250227	160400	346427235	1930	1930	1930	1930	0
221	20250227	160300	346427235	1930	1930	1930	1930	0
222	20250227	160200	346427235	1930	1930	1930	1930	0
223	20250227	160100	346427235	1930	1930	1930	1930	0
224	20250227	160000	346427235	1930	1930	1930	1930	0
225	20250227	155900	346427235	1930	1930	1930	1930	0
226	20250227	155800	346427235	1930	1930	1930	1930	0
227	20250227	155700	346427235	1930	1930	1930	1930	0
228	20250227	155600	346427235	1930	1930	1930	1930	0
229	20250227	155500	346427235	1930	1930	1930	1930	0
230	20250227	155400	346427235	1930	1930	1930	1930	0
231	20250227	155300	346427235	1930	1930	1930	1930	0
232	20250227	155200	346427235	1930	1930	1930	1930	0
233	20250227	155100	346427235	1930	1930	1930	1930	0
234	20250227	155000	346427235	1930	1930	1930	1930	0
235	20250227	154900	346427235	1930	1930	1930	1930	0
236	20250227	154800	346427235	1930	1930	1930	1930	0
237	20250227	154700	346427235	1930	1930	1930	1930	0
238	20250227	154600	346427235	1930	1930	1930	1930	0
239	20250227	154500	346427235	1930	1930	1930	1930	0
240	20250227	154400	346427235	1930	1930	1930	1930	0
241	20250227	154300	346427235	1930	1930	1930	1930	0
242	20250227	154200	346427235	1930	1930	1930	1930	10765
243	20250227	154100	346427235	1930	1930	1930	1930	0
244	20250227	154000	346427235	1930	1930	1930	1930	0
245	20250227	153900	346427235	1930	1930	1930	1930	0
246	20250227	153800	346427235	1930	1930	1930	1930	0
247	20250227	153700	346427235	1930	1930	1930	1930	0
248	20250227	153600	346427235	1930	1930	1930	1930	0
249	20250227	153500	346427235	1930	1930	1930	1930	0
250	20250227	153400	346427235	1930	1930	1930	1930	0
251	20250227	153300	346427235	1930	1930	1930	1930	0
252	20250227	153200	346427235	1930	1930	1930	1930	0
253	20250227	153100	346427235	1930	1930	1930	1930	0
254	20250227	153000	346427235	1930	1930	1930	1930	10765
255	20250227	152900	325650785	1927	1927	1927	1927	0
256	20250227	152800	325650785	1927	1927	1927	1927	0
257	20250227	152700	325650785	1927	1927	1927	1927	0
258	20250227	152600	325650785	1927	1927	1927	1927	0
259	20250227	152500	325650785	1927	1927	1927	1927	0
260	20250227	152400	325650785	1927	1927	1927	1927	0
261	20250227	152300	325650785	1927	1927	1927	1927	0
262	20250227	152200	325650785	1927	1927	1927	1927	0
263	20250227	152100	325650785	1927	1927	1927	1927	0
264	20250227	152000	325650785	1927	1927	1927	1927	0
265	20250227	151900	325650785	1927	1927	1927	1927	17
266	20250227	151800	325618026	1927	1927	1927	1927	191
267	20250227	151700	325249969	1927	1927	1927	1927	1000
268	20250227	151600	323322969	1927	1928	1928	1927	2334
269	20250227	151500	318825014	1929	1929	1929	1929	783
270	20250227	151400	317314607	1929	1929	1929	1929	285
271	20250227	151300	316764842	1932	1932	1932	1932	0
272	20250227	151200	316764842	1932	1932	1932	1932	0
273	20250227	151100	316764842	1932	1932	1932	1932	0
274	20250227	151000	316764842	1932	1928	1932	1928	501
275	20250227	150900	315798066	1932	1932	1932	1928	2259
276	20250227	150800	311442706	1929	1929	1929	1929	480
277	20250227	150700	310516786	1932	1930	1932	1929	6018
278	20250227	150600	298906556	1933	1933	1933	1933	0
279	20250227	150500	298906556	1933	1933	1933	1933	0
280	20250227	150400	298906556	1933	1933	1933	1933	0
281	20250227	150300	298906556	1933	1933	1933	1933	0
282	20250227	150200	298906556	1933	1933	1933	1933	0
283	20250227	150100	298906556	1933	1933	1933	1933	0
284	20250227	150000	298906556	1933	1933	1933	1933	16
285	20250227	145900	298875628	1933	1933	1933	1933	0
286	20250227	145800	298875628	1933	1933	1933	1933	0
287	20250227	145700	298875628	1933	1932	1933	1932	267
288	20250227	145600	298359527	1933	1933	1933	1930	3022
289	20250227	145500	292526900	1934	1934	1934	1934	0
290	20250227	145400	292526900	1934	1934	1934	1934	1
291	20250227	145300	292524966	1931	1931	1931	1931	1003
292	20250227	145200	290588173	1931	1931	1931	1931	340
293	20250227	145100	289931633	1931	1931	1931	1931	213
294	20250227	145000	289520330	1931	1931	1931	1931	0
295	20250227	144900	289520330	1931	1931	1931	1931	287
296	20250227	144800	288966133	1934	1934	1934	1934	0
297	20250227	144700	288966133	1934	1934	1934	1934	1
298	20250227	144600	288964199	1931	1932	1932	1931	2086
299	20250227	144500	284935547	1933	1932	1933	1932	534
300	20250227	144400	283903858	1934	1934	1934	1934	0
301	20250227	144300	283903858	1934	1934	1934	1934	0
302	20250227	144200	283903858	1934	1933	1934	1933	433
303	20250227	144100	283066868	1934	1934	1934	1934	0
304	20250227	144000	283066868	1934	1934	1934	1934	0
305	20250227	143900	283066868	1934	1934	1934	1934	0
306	20250227	143800	283066868	1934	1934	1934	1934	0
307	20250227	143700	283066868	1934	1934	1934	1934	0
308	20250227	143600	283066868	1934	1934	1934	1934	0
309	20250227	143500	283066868	1934	1934	1934	1934	0
310	20250227	143400	283066868	1934	1934	1934	1934	0
311	20250227	143300	283066868	1934	1933	1934	1933	251
312	20250227	143200	282581684	1934	1934	1934	1934	0
313	20250227	143100	282581684	1934	1934	1934	1934	0
314	20250227	143000	282581684	1934	1934	1934	1934	1
315	20250227	142900	282579750	1933	1934	1934	1933	345
316	20250227	142800	281912815	1935	1935	1935	1935	0
317	20250227	142700	281912815	1935	1935	1935	1935	1
318	20250227	142600	281910880	1933	1933	1933	1933	0
319	20250227	142500	281910880	1933	1933	1933	1933	0
320	20250227	142400	281910880	1933	1933	1933	1933	0
321	20250227	142300	281910880	1933	1933	1933	1933	150
322	20250227	142200	281620930	1933	1934	1934	1933	800
323	20250227	142100	280074416	1936	1936	1936	1936	1
324	20250227	142000	280072480	1935	1935	1935	1935	43
325	20250227	141900	279989275	1936	1936	1936	1936	0
326	20250227	141800	279989275	1936	1936	1936	1936	0
327	20250227	141700	279989275	1936	1936	1936	1936	4
328	20250227	141600	279981531	1936	1936	1936	1936	0
329	20250227	141500	279981531	1936	1936	1936	1936	0
330	20250227	141400	279981531	1936	1936	1936	1936	0
331	20250227	141300	279981531	1936	1936	1936	1936	0
332	20250227	141200	279981531	1936	1936	1936	1936	0
333	20250227	141100	279981531	1936	1936	1936	1936	10
334	20250227	141000	279962171	1936	1937	1938	1936	712
335	20250227	140900	278583453	1937	1937	1937	1937	0
336	20250227	140800	278583453	1937	1937	1937	1937	0
337	20250227	140700	278583453	1937	1937	1937	1937	0
338	20250227	140600	278583453	1937	1937	1937	1937	0
339	20250227	140500	278583453	1937	1937	1937	1937	0
340	20250227	140400	278583453	1937	1937	1937	1937	0
341	20250227	140300	278583453	1937	1936	1937	1936	156
342	20250227	140200	278281436	1936	1936	1936	1936	0
343	20250227	140100	278281436	1936	1936	1936	1936	0
344	20250227	140000	278281436	1936	1936	1936	1936	0
345	20250227	135900	278281436	1936	1936	1936	1936	0
346	20250227	135800	278281436	1936	1936	1936	1936	0
347	20250227	135700	278281436	1936	1936	1936	1936	992
348	20250227	135600	276360924	1936	1936	1936	1936	18
349	20250227	135500	276326076	1933	1933	1933	1933	0
350	20250227	135400	276326076	1933	1935	1935	1933	277
351	20250227	135300	275790629	1936	1936	1936	1936	0
352	20250227	135200	275790629	1936	1936	1936	1936	0
353	20250227	135100	275790629	1936	1936	1936	1936	0
354	20250227	135000	275790629	1936	1936	1936	1936	0
355	20250227	134900	275790629	1936	1936	1936	1936	0
356	20250227	134800	275790629	1936	1936	1936	1936	1
357	20250227	134700	275788693	1936	1936	1936	1936	0
358	20250227	134600	275788693	1936	1932	1936	1932	75
359	20250227	134500	275643609	1937	1937	1937	1937	0
360	20250227	134400	275643609	1937	1937	1937	1937	0
361	20250227	134300	275643609	1937	1936	1937	1936	125
362	20250227	134200	275401608	1936	1934	1936	1933	1862
363	20250227	134100	271801355	1936	1936	1936	1936	0
364	20250227	134000	271801355	1936	1937	1937	1934	26
365	20250227	133900	271751066	1934	1934	1934	1934	0
366	20250227	133800	271751066	1934	1934	1934	1934	0
367	20250227	133700	271751066	1934	1934	1934	1934	0
368	20250227	133600	271751066	1934	1934	1934	1934	0
369	20250227	133500	271751066	1934	1937	1937	1934	101
370	20250227	133400	271555729	1934	1936	1936	1934	500
371	20250227	133300	270588610	1937	1937	1937	1937	0
372	20250227	133200	270588610	1937	1937	1937	1937	20
373	20250227	133100	270549870	1937	1937	1937	1937	0
374	20250227	133000	270549870	1937	1938	1938	1936	254
375	20250227	132900	270057908	1938	1938	1938	1938	0
376	20250227	132800	270057908	1938	1938	1938	1938	0
377	20250227	132700	270057908	1938	1938	1938	1938	0
378	20250227	132600	270057908	1938	1938	1938	1938	18
379	20250227	132500	270023024	1938	1938	1938	1938	0
380	20250227	132400	270023024	1938	1938	1938	1938	0
381	20250227	132300	270023024	1938	1938	1938	1938	0
382	20250227	132200	270023024	1938	1938	1938	1938	0
383	20250227	132100	270023024	1938	1938	1938	1938	0
384	20250227	132000	270023024	1938	1938	1938	1938	80
385	20250227	131900	269867984	1938	1938	1938	1938	74
386	20250227	131800	269724572	1939	1937	1939	1937	385
387	20250227	131700	268978741	1937	1937	1937	1937	0
388	20250227	131600	268978741	1937	1938	1938	1937	220
389	20250227	131500	268552583	1937	1937	1937	1937	0
390	20250227	131400	268552583	1937	1937	1937	1937	30
391	20250227	131300	268494473	1938	1938	1938	1938	0
392	20250227	131200	268494473	1938	1938	1938	1938	0
393	20250227	131100	268494473	1938	1937	1938	1937	21
394	20250227	131000	268453795	1936	1936	1936	1936	0
395	20250227	130900	268453795	1936	1936	1936	1936	0
396	20250227	130800	268453795	1936	1936	1936	1936	0
397	20250227	130700	268453795	1936	1936	1936	1936	20
398	20250227	130600	268415075	1938	1938	1938	1938	0
399	20250227	130500	268415075	1938	1938	1938	1938	0
400	20250227	130400	268415075	1938	1938	1938	1938	0
401	20250227	130300	268415075	1938	1938	1938	1938	0
402	20250227	130200	268415075	1938	1938	1938	1938	0
403	20250227	130100	268415075	1938	1938	1938	1938	0
404	20250227	130000	268415075	1938	1938	1938	1938	0
405	20250227	125900	268415075	1938	1938	1938	1938	0
406	20250227	125800	268415075	1938	1938	1938	1938	0
407	20250227	125700	268415075	1938	1938	1938	1938	10
408	20250227	125600	268395695	1938	1938	1938	1938	0
409	20250227	125500	268395695	1938	1938	1938	1938	0
410	20250227	125400	268395695	1938	1938	1938	1938	0
411	20250227	125300	268395695	1938	1938	1938	1938	100
412	20250227	125200	268201895	1938	1938	1938	1938	450
413	20250227	125100	267329795	1938	1938	1938	1938	0
414	20250227	125000	267329795	1938	1937	1938	1937	36
415	20250227	124900	267260045	1939	1939	1939	1939	0
416	20250227	124800	267260045	1939	1939	1939	1939	0
417	20250227	124700	267260045	1939	1939	1939	1939	0
418	20250227	124600	267260045	1939	1939	1939	1939	0
419	20250227	124500	267260045	1939	1939	1939	1939	0
420	20250227	124400	267260045	1939	1934	1939	1934	825
421	20250227	124300	265664490	1936	1936	1936	1936	676
422	20250227	124200	264355754	1939	1939	1939	1939	0
423	20250227	124100	264355754	1939	1939	1939	1939	0
424	20250227	124000	264355754	1939	1939	1939	1939	1
425	20250227	123900	264353815	1938	1938	1938	1938	500
426	20250227	123800	263384815	1938	1938	1938	1938	1
427	20250227	123700	263382877	1936	1936	1936	1936	0
428	20250227	123600	263382877	1936	1936	1936	1936	325
429	20250227	123500	262753677	1936	1936	1936	1936	0
430	20250227	123400	262753677	1936	1936	1936	1936	0
431	20250227	123300	262753677	1936	1936	1936	1936	300
432	20250227	123200	262172877	1938	1938	1938	1938	0
433	20250227	123100	262172877	1938	1938	1938	1938	0
434	20250227	123000	262172877	1938	1938	1938	1938	0
435	20250227	122900	262172877	1938	1938	1938	1938	15
436	20250227	122800	262143807	1938	1938	1938	1938	0
437	20250227	122700	262143807	1938	1938	1938	1938	0
438	20250227	122600	262143807	1938	1938	1938	1938	0
439	20250227	122500	262143807	1938	1937	1938	1937	230
440	20250227	122400	261698296	1934	1934	1934	1934	0
441	20250227	122300	261698296	1934	1934	1934	1934	0
442	20250227	122200	261698296	1934	1934	1934	1934	1
443	20250227	122100	261696362	1934	1934	1934	1934	2569
444	20250227	122000	256727916	1934	1934	1934	1934	0
445	20250227	121900	256727916	1934	1934	1934	1934	0
446	20250227	121800	256727916	1934	1934	1934	1934	0
447	20250227	121700	256727916	1934	1934	1934	1934	0
448	20250227	121600	256727916	1934	1934	1934	1934	0
449	20250227	121500	256727916	1934	1934	1934	1934	0
450	20250227	121400	256727916	1934	1934	1934	1934	0
451	20250227	121300	256727916	1934	1934	1934	1934	1
452	20250227	121200	256725982	1934	1934	1934	1934	10
453	20250227	121100	256706642	1938	1938	1938	1938	0
454	20250227	121000	256706642	1938	1938	1938	1938	0
455	20250227	120900	256706642	1938	1938	1938	1938	0
456	20250227	120800	256706642	1938	1938	1938	1938	0
457	20250227	120700	256706642	1938	1938	1938	1938	0
458	20250227	120600	256706642	1938	1938	1938	1938	0
459	20250227	120500	256706642	1938	1938	1938	1938	0
460	20250227	120400	256706642	1938	1938	1938	1938	1
461	20250227	120300	256704704	1938	1938	1938	1938	0
462	20250227	120200	256704704	1938	1938	1938	1938	0
463	20250227	120100	256704704	1938	1938	1938	1938	0
464	20250227	120000	256704704	1938	1938	1938	1938	0
465	20250227	115900	256704704	1938	1938	1938	1938	0
466	20250227	115800	256704704	1938	1938	1938	1938	0
467	20250227	115700	256704704	1938	1938	1938	1938	1
468	20250227	115600	256702766	1934	1934	1934	1934	544
469	20250227	115500	255650670	1934	1934	1934	1934	1
470	20250227	115400	255648736	1938	1938	1938	1938	24
471	20250227	115300	255602224	1938	1938	1938	1938	19
472	20250227	115200	255565402	1934	1934	1934	1934	2000
473	20250227	115100	251697402	1938	1938	1938	1938	0
474	20250227	115000	251697402	1938	1934	1938	1934	1670
475	20250227	114900	248467618	1933	1934	1934	1930	4495
476	20250227	114800	239781722	1938	1938	1938	1938	0
477	20250227	114700	239781722	1938	1938	1938	1938	0
478	20250227	114600	239781722	1938	1937	1938	1934	1001
479	20250227	114500	237845536	1938	1938	1938	1938	0
480	20250227	114400	237845536	1938	1938	1938	1938	0
481	20250227	114300	237845536	1938	1938	1938	1938	1
482	20250227	114200	237843598	1938	1938	1938	1938	1
483	20250227	114100	237841660	1938	1938	1938	1938	0
484	20250227	114000	237841660	1938	1938	1938	1938	50
485	20250227	113900	237744760	1940	1940	1940	1940	0
486	20250227	113800	237744760	1940	1940	1940	1940	0
487	20250227	113700	237744760	1940	1940	1940	1940	0
488	20250227	113600	237744760	1940	1940	1940	1940	0
489	20250227	113500	237744760	1940	1940	1940	1940	0
490	20250227	113400	237744760	1940	1940	1940	1940	0
491	20250227	113300	237744760	1940	1940	1940	1940	0
492	20250227	113200	237744760	1940	1940	1940	1940	0
493	20250227	113100	237744760	1940	1940	1940	1940	0
494	20250227	113000	237744760	1940	1940	1940	1940	0
495	20250227	112900	237744760	1940	1940	1940	1940	0
496	20250227	112800	237744760	1940	1940	1940	1940	0
497	20250227	112700	237744760	1940	1940	1940	1940	0
498	20250227	112600	237744760	1940	1940	1940	1940	0
499	20250227	112500	237744760	1940	1940	1940	1940	0
500	20250227	112400	237744760	1940	1940	1940	1940	0
501	20250227	112300	237744760	1940	1940	1940	1940	0
502	20250227	112200	237744760	1940	1940	1940	1940	0
503	20250227	112100	237744760	1940	1940	1940	1940	0
504	20250227	112000	237744760	1940	1940	1940	1940	0
505	20250227	111900	237744760	1940	1940	1940	1940	51
506	20250227	111800	237645820	1940	1940	1940	1940	0
507	20250227	111700	237645820	1940	1940	1940	1940	0
508	20250227	111600	237645820	1940	1940	1940	1940	2
509	20250227	111500	237641940	1940	1940	1940	1940	0
510	20250227	111400	237641940	1940	1940	1940	1940	0
511	20250227	111300	237641940	1940	1940	1940	1940	0
512	20250227	111200	237641940	1940	1940	1940	1940	0
513	20250227	111100	237641940	1940	1940	1940	1940	0
514	20250227	111000	237641940	1940	1940	1940	1940	0
515	20250227	110900	237641940	1940	1939	1940	1936	3422
516	20250227	110800	231009375	1932	1932	1932	1932	0
517	20250227	110700	231009375	1932	1939	1939	1932	328
518	20250227	110600	230375553	1932	1933	1933	1932	100
519	20250227	110500	230182302	1939	1939	1939	1939	5
520	20250227	110400	230172607	1940	1939	1940	1939	568
521	20250227	110300	229071243	1934	1934	1934	1934	239
522	20250227	110200	228609017	1940	1940	1940	1940	0
523	20250227	110100	228609017	1940	1940	1940	1940	0
524	20250227	110000	228609017	1940	1940	1940	1940	3
525	20250227	105900	228603197	1940	1940	1940	1940	0
526	20250227	105800	228603197	1940	1940	1940	1940	0
527	20250227	105700	228603197	1940	1934	1940	1934	601
528	20250227	105600	227440857	1940	1940	1940	1940	0
529	20250227	105500	227440857	1940	1940	1940	1940	0
530	20250227	105400	227440857	1940	1940	1940	1940	0
531	20250227	105300	227440857	1940	1940	1940	1940	0
532	20250227	105200	227440857	1940	1940	1940	1940	0
533	20250227	105100	227440857	1940	1940	1940	1940	1
534	20250227	105000	227438917	1934	1934	1934	1934	900
535	20250227	104900	225698317	1942	1942	1942	1942	0
536	20250227	104800	225698317	1942	1942	1942	1942	0
537	20250227	104700	225698317	1942	1942	1942	1942	0
538	20250227	104600	225698317	1942	1942	1942	1942	0
539	20250227	104500	225698317	1942	1942	1942	1942	0
540	20250227	104400	225698317	1942	1942	1942	1942	0
541	20250227	104300	225698317	1942	1942	1942	1942	0
542	20250227	104200	225698317	1942	1942	1942	1942	0
543	20250227	104100	225698317	1942	1942	1942	1942	0
544	20250227	104000	225698317	1942	1942	1942	1942	100
545	20250227	103900	225504117	1942	1942	1942	1942	22
546	20250227	103800	225461393	1934	1934	1934	1934	12
547	20250227	103700	225438185	1935	1935	1935	1935	45
548	20250227	103600	225351110	1943	1943	1943	1943	0
549	20250227	103500	225351110	1943	1943	1943	1943	0
550	20250227	103400	225351110	1943	1943	1943	1943	0
551	20250227	103300	225351110	1943	1943	1943	1943	1
552	20250227	103200	225349167	1943	1943	1943	1943	0
553	20250227	103100	225349167	1943	1939	1943	1939	2165
554	20250227	103000	221150925	1943	1943	1943	1943	0
555	20250227	102900	221150925	1943	1943	1943	1943	3
556	20250227	102800	221145096	1943	1942	1943	1942	2130
557	20250227	102700	217008634	1943	1943	1943	1943	0
558	20250227	102600	217008634	1943	1943	1943	1943	0
559	20250227	102500	217008634	1943	1940	1943	1940	2200
560	20250227	102400	212740451	1943	1936	1943	1936	5106
561	20250227	102300	202834244	1943	1943	1943	1939	954
562	20250227	102200	200984422	1939	1940	1940	1939	3004
563	20250227	102100	195156665	1936	1936	1936	1936	102
564	20250227	102000	194959193	1942	1942	1942	1942	1
565	20250227	101900	194957251	1943	1943	1943	1943	0
566	20250227	101800	194957251	1943	1943	1943	1943	0
567	20250227	101700	194957251	1943	1942	1943	1942	56
568	20250227	101600	194848495	1933	1933	1933	1933	0
569	20250227	101500	194848495	1933	1933	1933	1933	10
570	20250227	101400	194829165	1942	1942	1942	1942	10
571	20250227	101300	194809745	1944	1935	1944	1932	119
572	20250227	101200	194579597	1944	1934	1944	1934	70
573	20250227	101100	194443619	1944	1942	1944	1932	454
574	20250227	101000	193565460	1944	1944	1945	1944	52
575	20250227	100900	193464368	1938	1936	1938	1934	3100
576	20250227	100800	187462583	1945	1945	1945	1945	0
577	20250227	100700	187462583	1945	1938	1945	1937	22
578	20250227	100600	187419943	1947	1945	1947	1945	152
579	20250227	100500	187124223	1946	1938	1947	1937	6910
580	20250227	100400	173714622	1940	1938	1940	1937	3612
581	20250227	100300	166713239	1939	1939	1939	1939	0
582	20250227	100200	166713239	1939	1938	1940	1936	6001
583	20250227	100100	155076751	1939	1939	1939	1939	0
584	20250227	100000	155076751	1939	1939	1939	1939	0
585	20250227	095900	155076751	1939	1939	1939	1939	1
586	20250227	095800	155074812	1939	1935	1939	1935	301
587	20250227	095700	154492373	1939	1939	1939	1939	0
588	20250227	095600	154492373	1939	1937	1939	1937	818
589	20250227	095500	152907202	1938	1934	1938	1933	2630
590	20250227	095400	147819671	1937	1937	1937	1937	18
591	20250227	095300	147784805	1935	1936	1936	1935	2
592	20250227	095200	147780934	1937	1937	1937	1937	0
593	20250227	095100	147780934	1937	1937	1937	1937	0
594	20250227	095000	147780934	1937	1937	1937	1937	0
595	20250227	094900	147780934	1937	1937	1937	1937	0
596	20250227	094800	147780934	1937	1937	1937	1937	0
597	20250227	094700	147780934	1937	1937	1937	1937	1
598	20250227	094600	147778997	1934	1938	1938	1934	2074
599	20250227	094500	143767861	1937	1937	1937	1937	1908
600	20250227	094400	140072065	1933	1938	1938	1933	9653
601	20250227	094300	121401874	1938	1931	1938	1931	1302
602	20250227	094200	118887698	1938	1938	1938	1938	2
603	20250227	094100	118883822	1931	1931	1931	1931	0
604	20250227	094000	118883822	1931	1932	1932	1931	1912
605	20250227	093900	115191650	1938	1938	1938	1938	0
606	20250227	093800	115191650	1938	1928	1938	1924	9452
607	20250227	093700	96946077	1928	1931	1931	1928	5225
608	20250227	093600	86857037	1931	1931	1935	1929	4065
609	20250227	093500	79009500	1938	1938	1938	1938	0
610	20250227	093400	79009500	1938	1938	1938	1938	1
611	20250227	093300	79007562	1929	1929	1929	1929	12
612	20250227	093200	78984414	1938	1938	1938	1938	0
613	20250227	093100	78984414	1938	1938	1938	1938	0
614	20250227	093000	78984414	1938	1927	1938	1927	158
615	20250227	092900	78678650	1938	1937	1938	1928	1216
616	20250227	092800	76331788	1938	1926	1938	1925	3312
617	20250227	092700	69945170	1925	1930	1938	1925	1490
618	20250227	092600	67071619	1939	1934	1939	1930	5473
619	20250227	092500	56500246	1939	1936	1939	1934	1314
620	20250227	092400	53958166	1936	1937	1937	1936	500
621	20250227	092300	52990012	1939	1936	1939	1936	2
622	20250227	092200	52986137	1939	1939	1941	1936	1491
623	20250227	092100	50096173	1939	1939	1939	1939	1
624	20250227	092000	50094234	1938	1938	1938	1938	302
625	20250227	091900	49508958	1949	1938	1949	1938	124
626	20250227	091800	49268635	1949	1940	1949	1940	258
627	20250227	091700	48768106	1951	1936	1951	1936	312
628	20250227	091600	48164059	1952	1952	1952	1952	0
629	20250227	091500	48164059	1952	1952	1952	1952	0
630	20250227	091400	48164059	1952	1941	1953	1937	4454
631	20250227	091300	39530261	1950	1945	1950	1941	1807
632	20250227	091200	36021245	1943	1947	1947	1943	685
633	20250227	091100	34687950	1953	1953	1953	1953	0
634	20250227	091000	34687950	1953	1953	1953	1944	472
635	20250227	090900	33770364	1944	1945	1945	1944	50
636	20250227	090800	33673154	1955	1955	1955	1955	0
637	20250227	090700	33673154	1955	1955	1955	1955	1
638	20250227	090600	33671199	1957	1957	1957	1957	8
639	20250227	090500	33655543	1957	1946	1957	1946	1069
640	20250227	090400	31575247	1960	1952	1960	1952	10000
641	20250227	090300	12003144	1952	1952	1952	1952	2000
642	20250227	090200	8099144	1954	1954	1954	1954	0
643	20250227	090100	8099144	1954	1941	1954	1937	2159
644	20250227	090000	3910989	1954	1956	1956	1941	2001