KissMeData/291230/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	211100	249612043	1945	1945	1945	1945	343
3	20250227	211000	249612043	1945	1945	1945	1945	0
4	20250227	210900	249612043	1945	1945	1945	1945	0
5	20250227	210800	249612043	1945	1945	1945	1945	0
6	20250227	210700	249612043	1945	1945	1945	1945	0
7	20250227	210600	249612043	1945	1945	1945	1945	0
8	20250227	210500	249612043	1945	1945	1945	1945	0
9	20250227	210400	249612043	1945	1945	1945	1945	0
10	20250227	210300	249612043	1945	1945	1945	1945	0
11	20250227	210200	249612043	1945	1945	1945	1945	0
12	20250227	210100	249612043	1945	1945	1945	1945	0
13	20250227	210000	249612043	1945	1945	1945	1945	0
14	20250227	205900	249612043	1945	1945	1945	1945	0
15	20250227	205800	249612043	1945	1945	1945	1945	0
16	20250227	205700	249612043	1945	1945	1945	1945	0
17	20250227	205600	249612043	1945	1945	1945	1945	0
18	20250227	205500	249612043	1945	1945	1945	1945	0
19	20250227	205400	249612043	1945	1945	1945	1945	0
20	20250227	205300	249612043	1945	1945	1945	1945	0
21	20250227	205200	249612043	1945	1945	1945	1945	0
22	20250227	205100	249612043	1945	1945	1945	1945	0
23	20250227	205000	249612043	1945	1945	1945	1945	0
24	20250227	204900	249612043	1945	1945	1945	1945	0
25	20250227	204800	249612043	1945	1945	1945	1945	0
26	20250227	204700	249612043	1945	1945	1945	1945	0
27	20250227	204600	249612043	1945	1945	1945	1945	0
28	20250227	204500	249612043	1945	1945	1945	1945	0
29	20250227	204400	249612043	1945	1945	1945	1945	0
30	20250227	204300	249612043	1945	1945	1945	1945	0
31	20250227	204200	249612043	1945	1945	1945	1945	0
32	20250227	204100	249612043	1945	1945	1945	1945	343
33	20250227	204000	249612043	1945	1945	1945	1945	0
34	20250227	203900	249612043	1945	1945	1945	1945	0
35	20250227	203800	249612043	1945	1945	1945	1945	0
36	20250227	203700	249612043	1945	1945	1945	1945	0
37	20250227	203600	249612043	1945	1945	1945	1945	0
38	20250227	203500	249612043	1945	1945	1945	1945	0
39	20250227	203400	249612043	1945	1945	1945	1945	0
40	20250227	203300	249612043	1945	1945	1945	1945	0
41	20250227	203200	249612043	1945	1945	1945	1945	0
42	20250227	203100	249612043	1945	1945	1945	1945	0
43	20250227	203000	249612043	1945	1945	1945	1945	0
44	20250227	202900	249612043	1945	1945	1945	1945	0
45	20250227	202800	249612043	1945	1945	1945	1945	0
46	20250227	202700	249612043	1945	1945	1945	1945	0
47	20250227	202600	249612043	1945	1945	1945	1945	0
48	20250227	202500	249612043	1945	1945	1945	1945	0
49	20250227	202400	249612043	1945	1945	1945	1945	0
50	20250227	202300	249612043	1945	1945	1945	1945	0
51	20250227	202200	249612043	1945	1945	1945	1945	0
52	20250227	202100	249612043	1945	1945	1945	1945	0
53	20250227	202000	249612043	1945	1945	1945	1945	0
54	20250227	201900	249612043	1945	1945	1945	1945	0
55	20250227	201800	249612043	1945	1945	1945	1945	0
56	20250227	201700	249612043	1945	1945	1945	1945	0
57	20250227	201600	249612043	1945	1945	1945	1945	0
58	20250227	201500	249612043	1945	1945	1945	1945	0
59	20250227	201400	249612043	1945	1945	1945	1945	0
60	20250227	201300	249612043	1945	1945	1945	1945	0
61	20250227	201200	249612043	1945	1945	1945	1945	0
62	20250227	201100	249612043	1945	1945	1945	1945	343
63	20250227	201000	249612043	1945	1945	1945	1945	0
64	20250227	200900	249612043	1945	1945	1945	1945	0
65	20250227	200800	249612043	1945	1945	1945	1945	0
66	20250227	200700	249612043	1945	1945	1945	1945	0
67	20250227	200600	249612043	1945	1945	1945	1945	0
68	20250227	200500	249612043	1945	1945	1945	1945	0
69	20250227	200400	249612043	1945	1945	1945	1945	0
70	20250227	200300	249612043	1945	1945	1945	1945	0
71	20250227	200200	249612043	1945	1945	1945	1945	0
72	20250227	200100	249612043	1945	1945	1945	1945	0
73	20250227	200000	249612043	1945	1945	1945	1945	0
74	20250227	195900	249612043	1945	1945	1945	1945	0
75	20250227	195800	249612043	1945	1945	1945	1945	0
76	20250227	195700	249612043	1945	1945	1945	1945	0
77	20250227	195600	249612043	1945	1945	1945	1945	0
78	20250227	195500	249612043	1945	1945	1945	1945	0
79	20250227	195400	249612043	1945	1945	1945	1945	0
80	20250227	195300	249612043	1945	1945	1945	1945	0
81	20250227	195200	249612043	1945	1945	1945	1945	0
82	20250227	195100	249612043	1945	1945	1945	1945	0
83	20250227	195000	249612043	1945	1945	1945	1945	0
84	20250227	194900	249612043	1945	1945	1945	1945	0
85	20250227	194800	249612043	1945	1945	1945	1945	0
86	20250227	194700	249612043	1945	1945	1945	1945	0
87	20250227	194600	249612043	1945	1945	1945	1945	0
88	20250227	194500	249612043	1945	1945	1945	1945	0
89	20250227	194400	249612043	1945	1945	1945	1945	0
90	20250227	194300	249612043	1945	1945	1945	1945	0
91	20250227	194200	249612043	1945	1945	1945	1945	0
92	20250227	194100	249612043	1945	1945	1945	1945	343
93	20250227	194000	249612043	1945	1945	1945	1945	0
94	20250227	193900	249612043	1945	1945	1945	1945	0
95	20250227	193800	249612043	1945	1945	1945	1945	0
96	20250227	193700	249612043	1945	1945	1945	1945	0
97	20250227	193600	249612043	1945	1945	1945	1945	0
98	20250227	193500	249612043	1945	1945	1945	1945	0
99	20250227	193400	249612043	1945	1945	1945	1945	0
100	20250227	193300	249612043	1945	1945	1945	1945	0
101	20250227	193200	249612043	1945	1945	1945	1945	0
102	20250227	193100	249612043	1945	1945	1945	1945	0
103	20250227	193000	249612043	1945	1945	1945	1945	0
104	20250227	192900	249612043	1945	1945	1945	1945	0
105	20250227	192800	249612043	1945	1945	1945	1945	0
106	20250227	192700	249612043	1945	1945	1945	1945	0
107	20250227	192600	249612043	1945	1945	1945	1945	0
108	20250227	192500	249612043	1945	1945	1945	1945	0
109	20250227	192400	249612043	1945	1945	1945	1945	0
110	20250227	192300	249612043	1945	1945	1945	1945	0
111	20250227	192200	249612043	1945	1945	1945	1945	0
112	20250227	192100	249612043	1945	1945	1945	1945	0
113	20250227	192000	249612043	1945	1945	1945	1945	0
114	20250227	191900	249612043	1945	1945	1945	1945	0
115	20250227	191800	249612043	1945	1945	1945	1945	0
116	20250227	191700	249612043	1945	1945	1945	1945	0
117	20250227	191600	249612043	1945	1945	1945	1945	0
118	20250227	191500	249612043	1945	1945	1945	1945	0
119	20250227	191400	249612043	1945	1945	1945	1945	0
120	20250227	191300	249612043	1945	1945	1945	1945	0
121	20250227	191200	249612043	1945	1945	1945	1945	0
122	20250227	191100	249612043	1945	1945	1945	1945	343
123	20250227	191000	249612043	1945	1945	1945	1945	0
124	20250227	190900	249612043	1945	1945	1945	1945	0
125	20250227	190800	249612043	1945	1945	1945	1945	0
126	20250227	190700	249612043	1945	1945	1945	1945	0
127	20250227	190600	249612043	1945	1945	1945	1945	0
128	20250227	190500	249612043	1945	1945	1945	1945	0
129	20250227	190400	249612043	1945	1945	1945	1945	0
130	20250227	190300	249612043	1945	1945	1945	1945	0
131	20250227	190200	249612043	1945	1945	1945	1945	0
132	20250227	190100	249612043	1945	1945	1945	1945	0
133	20250227	190000	249612043	1945	1945	1945	1945	0
134	20250227	185900	249612043	1945	1945	1945	1945	0
135	20250227	185800	249612043	1945	1945	1945	1945	0
136	20250227	185700	249612043	1945	1945	1945	1945	0
137	20250227	185600	249612043	1945	1945	1945	1945	0
138	20250227	185500	249612043	1945	1945	1945	1945	0
139	20250227	185400	249612043	1945	1945	1945	1945	0
140	20250227	185300	249612043	1945	1945	1945	1945	0
141	20250227	185200	249612043	1945	1945	1945	1945	0
142	20250227	185100	249612043	1945	1945	1945	1945	0
143	20250227	185000	249612043	1945	1945	1945	1945	0
144	20250227	184900	249612043	1945	1945	1945	1945	0
145	20250227	184800	249612043	1945	1945	1945	1945	0
146	20250227	184700	249612043	1945	1945	1945	1945	0
147	20250227	184600	249612043	1945	1945	1945	1945	0
148	20250227	184500	249612043	1945	1945	1945	1945	0
149	20250227	184400	249612043	1945	1945	1945	1945	0
150	20250227	184300	249612043	1945	1945	1945	1945	0
151	20250227	184200	249612043	1945	1945	1945	1945	0
152	20250227	184100	249612043	1945	1945	1945	1945	343
153	20250227	184000	249612043	1945	1945	1945	1945	0
154	20250227	183900	249612043	1945	1945	1945	1945	0
155	20250227	183800	249612043	1945	1945	1945	1945	0
156	20250227	183700	249612043	1945	1945	1945	1945	0
157	20250227	183600	249612043	1945	1945	1945	1945	0
158	20250227	183500	249612043	1945	1945	1945	1945	0
159	20250227	183400	249612043	1945	1945	1945	1945	0
160	20250227	183300	249612043	1945	1945	1945	1945	0
161	20250227	183200	249612043	1945	1945	1945	1945	0
162	20250227	183100	249612043	1945	1945	1945	1945	0
163	20250227	183000	249612043	1945	1945	1945	1945	0
164	20250227	182900	249612043	1945	1945	1945	1945	0
165	20250227	182800	249612043	1945	1945	1945	1945	0
166	20250227	182700	249612043	1945	1945	1945	1945	0
167	20250227	182600	249612043	1945	1945	1945	1945	0
168	20250227	182500	249612043	1945	1945	1945	1945	0
169	20250227	182400	249612043	1945	1945	1945	1945	0
170	20250227	182300	249612043	1945	1945	1945	1945	0
171	20250227	182200	249612043	1945	1945	1945	1945	0
172	20250227	182100	249612043	1945	1945	1945	1945	0
173	20250227	182000	249612043	1945	1945	1945	1945	0
174	20250227	181900	249612043	1945	1945	1945	1945	0
175	20250227	181800	249612043	1945	1945	1945	1945	0
176	20250227	181700	249612043	1945	1945	1945	1945	0
177	20250227	181600	249612043	1945	1945	1945	1945	0
178	20250227	181500	249612043	1945	1945	1945	1945	0
179	20250227	181400	249612043	1945	1945	1945	1945	0
180	20250227	181300	249612043	1945	1945	1945	1945	0
181	20250227	181200	249612043	1945	1945	1945	1945	0
182	20250227	181100	249612043	1945	1945	1945	1945	343
183	20250227	181000	249612043	1945	1945	1945	1945	0
184	20250227	180900	249612043	1945	1945	1945	1945	0
185	20250227	180800	249612043	1945	1945	1945	1945	0
186	20250227	180700	249612043	1945	1945	1945	1945	0
187	20250227	180600	249612043	1945	1945	1945	1945	0
188	20250227	180500	249612043	1945	1945	1945	1945	0
189	20250227	180400	249612043	1945	1945	1945	1945	0
190	20250227	180300	249612043	1945	1945	1945	1945	0
191	20250227	180200	249612043	1945	1945	1945	1945	0
192	20250227	180100	249612043	1945	1945	1945	1945	0
193	20250227	180000	249612043	1945	1945	1945	1945	0
194	20250227	175900	249612043	1945	1945	1945	1945	0
195	20250227	175800	249612043	1945	1945	1945	1945	0
196	20250227	175700	249612043	1945	1945	1945	1945	0
197	20250227	175600	249612043	1945	1945	1945	1945	0
198	20250227	175500	249612043	1945	1945	1945	1945	0
199	20250227	175400	249612043	1945	1945	1945	1945	0
200	20250227	175300	249612043	1945	1945	1945	1945	0
201	20250227	175200	249612043	1945	1945	1945	1945	0
202	20250227	175100	249612043	1945	1945	1945	1945	0
203	20250227	175000	249612043	1945	1945	1945	1945	0
204	20250227	174900	249612043	1945	1945	1945	1945	0
205	20250227	174800	249612043	1945	1945	1945	1945	0
206	20250227	174700	249612043	1945	1945	1945	1945	0
207	20250227	174600	249612043	1945	1945	1945	1945	0
208	20250227	174500	249612043	1945	1945	1945	1945	0
209	20250227	174400	249612043	1945	1945	1945	1945	0
210	20250227	174300	249612043	1945	1945	1945	1945	0
211	20250227	174200	249612043	1945	1945	1945	1945	0
212	20250227	174100	249612043	1945	1945	1945	1945	343
213	20250227	174000	249612043	1945	1945	1945	1945	0
214	20250227	173900	249612043	1945	1945	1945	1945	0
215	20250227	173800	249612043	1945	1945	1945	1945	0
216	20250227	173700	249612043	1945	1945	1945	1945	0
217	20250227	173600	249612043	1945	1945	1945	1945	0
218	20250227	173500	249612043	1945	1945	1945	1945	0
219	20250227	173400	249612043	1945	1945	1945	1945	0
220	20250227	173300	249612043	1945	1945	1945	1945	0
221	20250227	173200	249612043	1945	1945	1945	1945	0
222	20250227	173100	249612043	1945	1945	1945	1945	0
223	20250227	173000	249612043	1945	1945	1945	1945	0
224	20250227	172900	249612043	1945	1945	1945	1945	0
225	20250227	172800	249612043	1945	1945	1945	1945	0
226	20250227	172700	249612043	1945	1945	1945	1945	0
227	20250227	172600	249612043	1945	1945	1945	1945	0
228	20250227	172500	249612043	1945	1945	1945	1945	0
229	20250227	172400	249612043	1945	1945	1945	1945	0
230	20250227	172300	249612043	1945	1945	1945	1945	0
231	20250227	172200	249612043	1945	1945	1945	1945	0
232	20250227	172100	249612043	1945	1945	1945	1945	0
233	20250227	172000	249612043	1945	1945	1945	1945	0
234	20250227	171900	249612043	1945	1945	1945	1945	0
235	20250227	171800	249612043	1945	1945	1945	1945	0
236	20250227	171700	249612043	1945	1945	1945	1945	0
237	20250227	171600	249612043	1945	1945	1945	1945	0
238	20250227	171500	249612043	1945	1945	1945	1945	0
239	20250227	171400	249612043	1945	1945	1945	1945	0
240	20250227	171300	249612043	1945	1945	1945	1945	0
241	20250227	171200	249612043	1945	1945	1945	1945	0
242	20250227	171100	249612043	1945	1945	1945	1945	343
243	20250227	171000	249612043	1945	1945	1945	1945	0
244	20250227	170900	249612043	1945	1945	1945	1945	0
245	20250227	170800	249612043	1945	1945	1945	1945	0
246	20250227	170700	249612043	1945	1945	1945	1945	0
247	20250227	170600	249612043	1945	1945	1945	1945	0
248	20250227	170500	249612043	1945	1945	1945	1945	0
249	20250227	170400	249612043	1945	1945	1945	1945	0
250	20250227	170300	249612043	1945	1945	1945	1945	0
251	20250227	170200	249612043	1945	1945	1945	1945	0
252	20250227	170100	249612043	1945	1945	1945	1945	0
253	20250227	170000	249612043	1945	1945	1945	1945	0
254	20250227	165900	249612043	1945	1945	1945	1945	0
255	20250227	165800	249612043	1945	1945	1945	1945	0
256	20250227	165700	249612043	1945	1945	1945	1945	0
257	20250227	165600	249612043	1945	1945	1945	1945	0
258	20250227	165500	249612043	1945	1945	1945	1945	0
259	20250227	165400	249612043	1945	1945	1945	1945	0
260	20250227	165300	249612043	1945	1945	1945	1945	0
261	20250227	165200	249612043	1945	1945	1945	1945	0
262	20250227	165100	249612043	1945	1945	1945	1945	0
263	20250227	165000	249612043	1945	1945	1945	1945	0
264	20250227	164900	249612043	1945	1945	1945	1945	0
265	20250227	164800	249612043	1945	1945	1945	1945	0
266	20250227	164700	249612043	1945	1945	1945	1945	0
267	20250227	164600	249612043	1945	1945	1945	1945	0
268	20250227	164500	249612043	1945	1945	1945	1945	0
269	20250227	164400	249612043	1945	1945	1945	1945	0
270	20250227	164300	249612043	1945	1945	1945	1945	0
271	20250227	164200	249612043	1945	1945	1945	1945	0
272	20250227	164100	249612043	1945	1945	1945	1945	343
273	20250227	164000	249612043	1945	1945	1945	1945	0
274	20250227	163900	249612043	1945	1945	1945	1945	0
275	20250227	163800	249612043	1945	1945	1945	1945	0
276	20250227	163700	249612043	1945	1945	1945	1945	0
277	20250227	163600	249612043	1945	1945	1945	1945	0
278	20250227	163500	249612043	1945	1945	1945	1945	0
279	20250227	163400	249612043	1945	1945	1945	1945	0
280	20250227	163300	249612043	1945	1945	1945	1945	0
281	20250227	163200	249612043	1945	1945	1945	1945	0
282	20250227	163100	249612043	1945	1945	1945	1945	0
283	20250227	163000	249612043	1945	1945	1945	1945	0
284	20250227	162900	249612043	1945	1945	1945	1945	0
285	20250227	162800	249612043	1945	1945	1945	1945	0
286	20250227	162700	249612043	1945	1945	1945	1945	0
287	20250227	162600	249612043	1945	1945	1945	1945	0
288	20250227	162500	249612043	1945	1945	1945	1945	0
289	20250227	162400	249612043	1945	1945	1945	1945	0
290	20250227	162300	249612043	1945	1945	1945	1945	0
291	20250227	162200	249612043	1945	1945	1945	1945	0
292	20250227	162100	249612043	1945	1945	1945	1945	0
293	20250227	162000	249612043	1945	1945	1945	1945	0
294	20250227	161900	249612043	1945	1945	1945	1945	0
295	20250227	161800	249612043	1945	1945	1945	1945	0
296	20250227	161700	249612043	1945	1945	1945	1945	0
297	20250227	161600	249612043	1945	1945	1945	1945	0
298	20250227	161500	249612043	1945	1945	1945	1945	0
299	20250227	161400	249612043	1945	1945	1945	1945	0
300	20250227	161300	249612043	1945	1945	1945	1945	0
301	20250227	161200	249612043	1945	1945	1945	1945	0
302	20250227	161100	249612043	1945	1945	1945	1945	343
303	20250227	161000	249612043	1945	1945	1945	1945	0
304	20250227	160900	249612043	1945	1945	1945	1945	0
305	20250227	160800	249612043	1945	1945	1945	1945	0
306	20250227	160700	249612043	1945	1945	1945	1945	0
307	20250227	160600	249612043	1945	1945	1945	1945	0
308	20250227	160500	249612043	1945	1945	1945	1945	0
309	20250227	160400	249612043	1945	1945	1945	1945	0
310	20250227	160300	249612043	1945	1945	1945	1945	0
311	20250227	160200	249612043	1945	1945	1945	1945	0
312	20250227	160100	249612043	1945	1945	1945	1945	0
313	20250227	160000	249612043	1945	1945	1945	1945	0
314	20250227	155900	249612043	1945	1945	1945	1945	0
315	20250227	155800	249612043	1945	1945	1945	1945	0
316	20250227	155700	249612043	1945	1945	1945	1945	0
317	20250227	155600	249612043	1945	1945	1945	1945	0
318	20250227	155500	249612043	1945	1945	1945	1945	0
319	20250227	155400	249612043	1945	1945	1945	1945	0
320	20250227	155300	249612043	1945	1945	1945	1945	0
321	20250227	155200	249612043	1945	1945	1945	1945	0
322	20250227	155100	249612043	1945	1945	1945	1945	0
323	20250227	155000	249612043	1945	1945	1945	1945	0
324	20250227	154900	249612043	1945	1945	1945	1945	0
325	20250227	154800	249612043	1945	1945	1945	1945	0
326	20250227	154700	249612043	1945	1945	1945	1945	0
327	20250227	154600	249612043	1945	1945	1945	1945	0
328	20250227	154500	249612043	1945	1945	1945	1945	0
329	20250227	154400	249612043	1945	1945	1945	1945	0
330	20250227	154300	249612043	1945	1945	1945	1945	0
331	20250227	154200	249612043	1945	1945	1945	1945	0
332	20250227	154100	249612043	1945	1945	1945	1945	343
333	20250227	154000	249612043	1945	1945	1945	1945	0
334	20250227	153900	249612043	1945	1945	1945	1945	0
335	20250227	153800	249612043	1945	1945	1945	1945	0
336	20250227	153700	249612043	1945	1945	1945	1945	0
337	20250227	153600	249612043	1945	1945	1945	1945	0
338	20250227	153500	249612043	1945	1945	1945	1945	0
339	20250227	153400	249612043	1945	1945	1945	1945	0
340	20250227	153300	249612043	1945	1945	1945	1945	0
341	20250227	153200	249612043	1945	1945	1945	1945	0
342	20250227	153100	249612043	1945	1945	1945	1945	0
343	20250227	153000	249612043	1945	1945	1945	1945	343
344	20250227	152900	248944908	1956	1956	1956	1956	0
345	20250227	152800	248944908	1956	1956	1956	1956	0
346	20250227	152700	248944908	1956	1956	1956	1956	0
347	20250227	152600	248944908	1956	1956	1956	1956	0
348	20250227	152500	248944908	1956	1956	1956	1956	0
349	20250227	152400	248944908	1956	1956	1956	1956	0
350	20250227	152300	248944908	1956	1956	1956	1956	0
351	20250227	152200	248944908	1956	1956	1956	1956	0
352	20250227	152100	248944908	1956	1956	1956	1956	0
353	20250227	152000	248944908	1956	1956	1956	1956	0
354	20250227	151900	248944908	1956	1956	1956	1956	0
355	20250227	151800	248944908	1956	1955	1956	1955	500
356	20250227	151700	247967163	1955	1955	1955	1955	0
357	20250227	151600	247967163	1955	1955	1955	1955	0
358	20250227	151500	247967163	1955	1955	1955	1955	30
359	20250227	151400	247908513	1945	1946	1946	1945	2500
360	20250227	151300	243045965	1946	1946	1946	1946	1
361	20250227	151200	243044019	1946	1949	1949	1945	611
362	20250227	151100	241855575	1946	1949	1949	1946	2300
363	20250227	151000	237379699	1946	1946	1946	1946	0
364	20250227	150900	237379699	1946	1950	1950	1946	2801
365	20250227	150800	231928937	1946	1955	1955	1946	3
366	20250227	150700	231923081	1946	1951	1951	1946	1000
367	20250227	150600	229975775	1951	1951	1951	1951	1
368	20250227	150500	229973824	1955	1955	1955	1955	10
369	20250227	150400	229954274	1955	1955	1955	1955	0
370	20250227	150300	229954274	1955	1955	1955	1955	61
371	20250227	150200	229835019	1950	1950	1950	1950	25
372	20250227	150100	229786269	1955	1955	1955	1955	0
373	20250227	150000	229786269	1955	1955	1955	1955	0
374	20250227	145900	229786269	1955	1948	1955	1948	61
375	20250227	145800	229667434	1948	1955	1955	1948	280
376	20250227	145700	229121119	1955	1955	1955	1955	0
377	20250227	145600	229121119	1955	1955	1955	1955	0
378	20250227	145500	229121119	1955	1955	1955	1955	1
379	20250227	145400	229119164	1948	1948	1948	1948	0
380	20250227	145300	229119164	1948	1948	1948	1948	0
381	20250227	145200	229119164	1948	1948	1948	1948	0
382	20250227	145100	229119164	1948	1949	1949	1948	500
383	20250227	145000	228145087	1949	1951	1951	1949	900
384	20250227	144900	226390975	1950	1950	1950	1950	0
385	20250227	144800	226390975	1950	1950	1950	1950	510
386	20250227	144700	225396475	1956	1949	1956	1949	171
387	20250227	144600	225063049	1949	1953	1953	1949	1150
388	20250227	144500	222820436	1956	1955	1956	1955	31
389	20250227	144400	222759820	1955	1955	1955	1955	0
390	20250227	144300	222759820	1955	1955	1955	1955	100
391	20250227	144200	222564320	1950	1950	1950	1950	0
392	20250227	144100	222564320	1950	1950	1950	1950	0
393	20250227	144000	222564320	1950	1950	1950	1950	0
394	20250227	143900	222564320	1950	1950	1950	1950	0
395	20250227	143800	222564320	1950	1950	1950	1950	0
396	20250227	143700	222564320	1950	1950	1950	1950	0
397	20250227	143600	222564320	1950	1953	1953	1950	3832
398	20250227	143500	215091761	1952	1952	1952	1952	0
399	20250227	143400	215091761	1952	1952	1952	1952	0
400	20250227	143300	215091761	1952	1952	1952	1952	0
401	20250227	143200	215091761	1952	1952	1952	1952	0
402	20250227	143100	215091761	1952	1952	1952	1952	0
403	20250227	143000	215091761	1952	1952	1952	1952	0
404	20250227	142900	215091761	1952	1952	1952	1952	114
405	20250227	142800	214869233	1952	1952	1952	1952	1
406	20250227	142700	214867281	1952	1952	1952	1952	0
407	20250227	142600	214867281	1952	1953	1953	1952	1000
408	20250227	142500	212915253	1956	1956	1956	1956	298
409	20250227	142400	212332365	1955	1955	1955	1955	0
410	20250227	142300	212332365	1955	1955	1955	1955	0
411	20250227	142200	212332365	1955	1952	1955	1952	430
412	20250227	142100	211491895	1949	1949	1949	1949	0
413	20250227	142000	211491895	1949	1949	1949	1949	0
414	20250227	141900	211491895	1949	1949	1949	1949	0
415	20250227	141800	211491895	1949	1949	1949	1949	27
416	20250227	141700	211439272	1948	1948	1948	1948	0
417	20250227	141600	211439272	1948	1948	1948	1948	0
418	20250227	141500	211439272	1948	1948	1948	1948	0
419	20250227	141400	211439272	1948	1955	1955	1948	1815
420	20250227	141300	207895329	1948	1948	1948	1948	500
421	20250227	141200	206921329	1948	1948	1948	1948	0
422	20250227	141100	206921329	1948	1948	1948	1948	700
423	20250227	141000	205557729	1955	1955	1955	1955	0
424	20250227	140900	205557729	1955	1955	1955	1955	0
425	20250227	140800	205557729	1955	1955	1955	1955	2
426	20250227	140700	205553819	1949	1949	1949	1949	99
427	20250227	140600	205360868	1949	1949	1949	1949	0
428	20250227	140500	205360868	1949	1949	1949	1949	0
429	20250227	140400	205360868	1949	1949	1949	1949	0
430	20250227	140300	205360868	1949	1949	1949	1949	0
431	20250227	140200	205360868	1949	1949	1949	1949	176
432	20250227	140100	205017844	1949	1949	1949	1949	0
433	20250227	140000	205017844	1949	1949	1949	1949	0
434	20250227	135900	205017844	1949	1949	1949	1949	0
435	20250227	135800	205017844	1949	1949	1949	1949	1
436	20250227	135700	205015895	1949	1949	1949	1949	17
437	20250227	135600	204982762	1949	1949	1949	1949	1
438	20250227	135500	204980813	1949	1949	1949	1949	0
439	20250227	135400	204980813	1949	1949	1949	1949	0
440	20250227	135300	204980813	1949	1950	1950	1948	1059
441	20250227	135200	202916871	1950	1950	1950	1950	45
442	20250227	135100	202829121	1949	1949	1949	1949	96
443	20250227	135000	202642017	1948	1948	1948	1948	0
444	20250227	134900	202642017	1948	1948	1948	1948	0
445	20250227	134800	202642017	1948	1948	1948	1948	0
446	20250227	134700	202642017	1948	1948	1948	1948	0
447	20250227	134600	202642017	1948	1948	1948	1948	0
448	20250227	134500	202642017	1948	1950	1950	1948	8
449	20250227	134400	202626431	1948	1948	1948	1948	0
450	20250227	134300	202626431	1948	1948	1948	1948	0
451	20250227	134200	202626431	1948	1948	1948	1948	0
452	20250227	134100	202626431	1948	1948	1948	1948	0
453	20250227	134000	202626431	1948	1948	1948	1948	0
454	20250227	133900	202626431	1948	1948	1948	1948	1
455	20250227	133800	202624483	1946	1946	1946	1946	0
456	20250227	133700	202624483	1946	1946	1946	1946	0
457	20250227	133600	202624483	1946	1946	1946	1946	0
458	20250227	133500	202624483	1946	1946	1946	1946	485
459	20250227	133400	201680673	1946	1946	1946	1946	0
460	20250227	133300	201680673	1946	1946	1946	1946	0
461	20250227	133200	201680673	1946	1946	1946	1946	0
462	20250227	133100	201680673	1946	1946	1946	1946	1647
463	20250227	133000	198475611	1946	1946	1946	1946	40
464	20250227	132900	198397771	1946	1946	1946	1946	0
465	20250227	132800	198397771	1946	1946	1946	1946	0
466	20250227	132700	198397771	1946	1946	1946	1946	0
467	20250227	132600	198397771	1946	1946	1946	1946	0
468	20250227	132500	198397771	1946	1946	1946	1946	0
469	20250227	132400	198397771	1946	1946	1946	1946	0
470	20250227	132300	198397771	1946	1947	1947	1946	3000
471	20250227	132200	192556939	1948	1948	1948	1948	20
472	20250227	132100	192517979	1947	1947	1947	1947	0
473	20250227	132000	192517979	1947	1947	1947	1947	0
474	20250227	131900	192517979	1947	1948	1948	1947	300
475	20250227	131800	191933701	1948	1949	1949	1948	76
476	20250227	131700	191785593	1947	1947	1947	1947	0
477	20250227	131600	191785593	1947	1947	1947	1947	0
478	20250227	131500	191785593	1947	1947	1947	1947	300
479	20250227	131400	191201493	1948	1948	1948	1948	0
480	20250227	131300	191201493	1948	1948	1948	1948	0
481	20250227	131200	191201493	1948	1948	1948	1948	815
482	20250227	131100	189613873	1948	1948	1948	1948	0
483	20250227	131000	189613873	1948	1949	1949	1948	5
484	20250227	130900	189604132	1948	1948	1948	1948	0
485	20250227	130800	189604132	1948	1948	1948	1948	304
486	20250227	130700	189011940	1948	1948	1948	1948	0
487	20250227	130600	189011940	1948	1948	1948	1948	0
488	20250227	130500	189011940	1948	1948	1948	1948	0
489	20250227	130400	189011940	1948	1950	1950	1948	810
490	20250227	130300	187433236	1950	1950	1950	1950	0
491	20250227	130200	187433236	1950	1950	1950	1950	0
492	20250227	130100	187433236	1950	1950	1950	1950	0
493	20250227	130000	187433236	1950	1950	1950	1950	0
494	20250227	125900	187433236	1950	1950	1950	1950	0
495	20250227	125800	187433236	1950	1950	1950	1950	1025
496	20250227	125700	185434486	1950	1950	1950	1950	0
497	20250227	125600	185434486	1950	1950	1950	1950	0
498	20250227	125500	185434486	1950	1950	1950	1950	2145
499	20250227	125400	181251736	1951	1951	1951	1951	2590
500	20250227	125300	176198646	1952	1952	1952	1952	70
501	20250227	125200	176062006	1952	1952	1952	1952	278
502	20250227	125100	175519350	1952	1957	1957	1952	1500
503	20250227	125000	172591120	1960	1960	1960	1960	0
504	20250227	124900	172591120	1960	1960	1960	1960	1
505	20250227	124800	172589160	1959	1952	1959	1952	996
506	20250227	124700	170641146	1959	1959	1959	1959	0
507	20250227	124600	170641146	1959	1958	1959	1958	2
508	20250227	124500	170637229	1952	1952	1952	1952	0
509	20250227	124400	170637229	1952	1952	1952	1952	158
510	20250227	124300	170328813	1952	1952	1952	1952	0
511	20250227	124200	170328813	1952	1953	1953	1952	142
512	20250227	124100	170051574	1952	1952	1952	1952	0
513	20250227	124000	170051574	1952	1952	1952	1952	0
514	20250227	123900	170051574	1952	1952	1952	1952	0
515	20250227	123800	170051574	1952	1952	1952	1952	1
516	20250227	123700	170049622	1952	1952	1952	1952	0
517	20250227	123600	170049622	1952	1952	1952	1952	50
518	20250227	123500	169952022	1951	1951	1951	1951	0
519	20250227	123400	169952022	1951	1951	1951	1951	338
520	20250227	123300	169292584	1957	1957	1957	1957	0
521	20250227	123200	169292584	1957	1957	1957	1957	0
522	20250227	123100	169292584	1957	1957	1957	1957	0
523	20250227	123000	169292584	1957	1957	1957	1957	0
524	20250227	122900	169292584	1957	1957	1957	1957	0
525	20250227	122800	169292584	1957	1957	1957	1957	4
526	20250227	122700	169284756	1957	1957	1957	1957	0
527	20250227	122600	169284756	1957	1957	1957	1957	0
528	20250227	122500	169284756	1957	1957	1957	1957	0
529	20250227	122400	169284756	1957	1957	1957	1957	0
530	20250227	122300	169284756	1957	1957	1957	1957	51
531	20250227	122200	169184949	1959	1959	1959	1959	0
532	20250227	122100	169184949	1959	1959	1959	1959	0
533	20250227	122000	169184949	1959	1959	1959	1959	0
534	20250227	121900	169184949	1959	1959	1959	1959	0
535	20250227	121800	169184949	1959	1959	1959	1959	0
536	20250227	121700	169184949	1959	1959	1959	1959	0
537	20250227	121600	169184949	1959	1959	1959	1959	1
538	20250227	121500	169182990	1959	1959	1959	1959	0
539	20250227	121400	169182990	1959	1959	1959	1959	0
540	20250227	121300	169182990	1959	1959	1959	1959	1
541	20250227	121200	169181031	1949	1957	1957	1949	57
542	20250227	121100	169069538	1957	1957	1957	1957	120
543	20250227	121000	168834698	1957	1957	1957	1957	0
544	20250227	120900	168834698	1957	1957	1957	1957	0
545	20250227	120800	168834698	1957	1957	1957	1957	0
546	20250227	120700	168834698	1957	1957	1957	1957	0
547	20250227	120600	168834698	1957	1957	1957	1957	55
548	20250227	120500	168727063	1957	1949	1957	1949	121
549	20250227	120400	168491226	1949	1949	1949	1949	0
550	20250227	120300	168491226	1949	1949	1949	1949	0
551	20250227	120200	168491226	1949	1951	1951	1949	1810
552	20250227	120100	164963288	1951	1951	1951	1951	0
553	20250227	120000	164963288	1951	1951	1951	1951	3
554	20250227	115900	164957435	1955	1955	1955	1955	0
555	20250227	115800	164957435	1955	1955	1955	1955	0
556	20250227	115700	164957435	1955	1955	1955	1955	0
557	20250227	115600	164957435	1955	1955	1955	1955	305
558	20250227	115500	164361160	1962	1962	1962	1962	4
559	20250227	115400	164353312	1962	1962	1962	1962	0
560	20250227	115300	164353312	1962	1962	1962	1962	0
561	20250227	115200	164353312	1962	1962	1962	1962	0
562	20250227	115100	164353312	1962	1962	1962	1962	0
563	20250227	115000	164353312	1962	1962	1962	1962	0
564	20250227	114900	164353312	1962	1962	1962	1962	0
565	20250227	114800	164353312	1962	1962	1962	1962	50
566	20250227	114700	164255212	1962	1962	1962	1962	0
567	20250227	114600	164255212	1962	1962	1962	1962	200
568	20250227	114500	163862812	1962	1960	1962	1960	97
569	20250227	114400	163672638	1960	1960	1960	1960	12
570	20250227	114300	163649118	1949	1949	1949	1949	0
571	20250227	114200	163649118	1949	1949	1949	1949	0
572	20250227	114100	163649118	1949	1949	1949	1949	0
573	20250227	114000	163649118	1949	1949	1949	1949	0
574	20250227	113900	163649118	1949	1949	1949	1949	0
575	20250227	113800	163649118	1949	1949	1949	1949	0
576	20250227	113700	163649118	1949	1949	1949	1949	0
577	20250227	113600	163649118	1949	1949	1949	1949	12
578	20250227	113500	163625730	1949	1950	1950	1949	278
579	20250227	113400	163083875	1950	1951	1951	1950	150
580	20250227	113300	162791370	1960	1960	1960	1960	0
581	20250227	113200	162791370	1960	1960	1960	1960	0
582	20250227	113100	162791370	1960	1960	1960	1960	21
583	20250227	113000	162750210	1949	1949	1949	1949	0
584	20250227	112900	162750210	1949	1954	1954	1949	531
585	20250227	112800	161714335	1954	1954	1954	1954	19
586	20250227	112700	161677209	1954	1954	1954	1954	0
587	20250227	112600	161677209	1954	1950	1954	1950	160
588	20250227	112500	161365169	1950	1950	1950	1950	0
589	20250227	112400	161365169	1950	1950	1950	1950	0
590	20250227	112300	161365169	1950	1950	1950	1950	0
591	20250227	112200	161365169	1950	1950	1950	1950	0
592	20250227	112100	161365169	1950	1952	1952	1950	720
593	20250227	112000	159960976	1953	1953	1953	1953	0
594	20250227	111900	159960976	1953	1953	1953	1953	0
595	20250227	111800	159960976	1953	1954	1954	1953	81
596	20250227	111700	159802771	1954	1955	1955	1954	73
597	20250227	111600	159660110	1955	1955	1955	1955	0
598	20250227	111500	159660110	1955	1955	1955	1955	0
599	20250227	111400	159660110	1955	1955	1955	1954	79
600	20250227	111300	159505681	1952	1952	1952	1952	55
601	20250227	111200	159398321	1951	1951	1951	1951	0
602	20250227	111100	159398321	1951	1951	1951	1951	0
603	20250227	111000	159398321	1951	1951	1951	1951	47
604	20250227	110900	159306624	1950	1950	1950	1950	200
605	20250227	110800	158916624	1950	1950	1950	1950	113
606	20250227	110700	158696274	1950	1950	1950	1950	0
607	20250227	110600	158696274	1950	1951	1951	1950	4144
608	20250227	110500	150615021	1951	1952	1952	1951	16
609	20250227	110400	150583790	1954	1954	1954	1954	5
610	20250227	110300	150574020	1952	1953	1953	1952	118
611	20250227	110200	150343683	1953	1957	1957	1953	17
612	20250227	110100	150310474	1953	1953	1953	1953	0
613	20250227	110000	150310474	1953	1958	1958	1953	5311
614	20250227	105900	139927410	1965	1957	1965	1957	207
615	20250227	105800	139522271	1960	1960	1960	1960	200
616	20250227	105700	139130271	1966	1966	1966	1966	0
617	20250227	105600	139130271	1966	1966	1966	1966	5
618	20250227	105500	139120441	1957	1961	1961	1957	2948
619	20250227	105400	133346568	1961	1961	1961	1961	18
620	20250227	105300	133311270	1968	1968	1968	1968	0
621	20250227	105200	133311270	1968	1968	1968	1968	0
622	20250227	105100	133311270	1968	1968	1968	1968	1
623	20250227	105000	133309302	1968	1968	1968	1968	25
624	20250227	104900	133260102	1968	1968	1968	1968	0
625	20250227	104800	133260102	1968	1962	1968	1959	10002
626	20250227	104700	113657730	1962	1964	1964	1962	2077
627	20250227	104600	109580979	1964	1964	1964	1964	0
628	20250227	104500	109580979	1964	1964	1964	1964	0
629	20250227	104400	109580979	1964	1966	1966	1964	739
630	20250227	104300	108129363	1965	1965	1965	1965	0
631	20250227	104200	108129363	1965	1966	1966	1965	118
632	20250227	104100	107897387	1966	1966	1966	1966	0
633	20250227	104000	107897387	1966	1966	1966	1966	52
634	20250227	103900	107795155	1966	1966	1966	1966	55
635	20250227	103800	107687025	1966	1966	1966	1966	38
636	20250227	103700	107612317	1967	1968	1968	1967	196
637	20250227	103600	107226783	1969	1970	1970	1969	134
638	20250227	103500	106962936	1970	1970	1970	1970	0
639	20250227	103400	106962936	1970	1970	1970	1970	1
640	20250227	103300	106960966	1970	1970	1970	1970	0
641	20250227	103200	106960966	1970	1970	1970	1970	223
642	20250227	103100	106521656	1970	1970	1970	1970	1
643	20250227	103000	106519686	1969	1969	1969	1969	200
644	20250227	102900	106125886	1965	1969	1969	1965	501
645	20250227	102800	105141417	1964	1965	1965	1964	1038
646	20250227	102700	103101748	1965	1965	1965	1965	0
647	20250227	102600	103101748	1965	1965	1965	1965	0
648	20250227	102500	103101748	1965	1967	1967	1965	588
649	20250227	102400	101946284	1968	1972	1972	1968	48
650	20250227	102300	101851764	1972	1972	1972	1972	0
651	20250227	102200	101851764	1972	1972	1972	1972	4
652	20250227	102100	101843876	1972	1972	1972	1972	0
653	20250227	102000	101843876	1972	1972	1972	1972	100
654	20250227	101900	101646676	1970	1970	1970	1970	0
655	20250227	101800	101646676	1970	1970	1970	1970	627
656	20250227	101700	100411486	1970	1970	1970	1970	379
657	20250227	101600	99664856	1969	1969	1969	1969	7
658	20250227	101500	99651073	1969	1969	1969	1969	1
659	20250227	101400	99649104	1968	1968	1968	1968	0
660	20250227	101300	99649104	1968	1968	1968	1968	0
661	20250227	101200	99649104	1968	1968	1968	1968	51
662	20250227	101100	99548736	1968	1968	1968	1968	2
663	20250227	101000	99544800	1969	1972	1972	1969	664
664	20250227	100900	98236725	1972	1970	1972	1970	7
665	20250227	100800	98222925	1970	1970	1970	1970	3
666	20250227	100700	98217015	1972	1972	1972	1972	0
667	20250227	100600	98217015	1972	1971	1972	1966	480
668	20250227	100500	97272720	1971	1966	1971	1966	2
669	20250227	100400	97268783	1971	1971	1971	1971	1
670	20250227	100300	97266812	1966	1966	1966	1966	119
671	20250227	100200	97032858	1966	1966	1966	1964	215
672	20250227	100100	96610473	1962	1962	1962	1962	0
673	20250227	100000	96610473	1962	1962	1962	1962	0
674	20250227	095900	96610473	1962	1962	1962	1962	0
675	20250227	095800	96610473	1962	1966	1966	1959	4006
676	20250227	095700	88755058	1968	1968	1968	1968	0
677	20250227	095600	88755058	1968	1971	1971	1964	2031
678	20250227	095500	84761596	1971	1969	1971	1969	250
679	20250227	095400	84268966	1969	1977	1977	1969	7617
680	20250227	095300	69254134	1977	1977	1977	1977	0
681	20250227	095200	69254134	1977	1978	1978	1977	29
682	20250227	095100	69196795	1978	1978	1978	1978	0
683	20250227	095000	69196795	1978	1992	1992	1978	24
684	20250227	094900	69149304	1979	1979	1979	1979	0
685	20250227	094800	69149304	1979	1979	1979	1979	17
686	20250227	094700	69115661	1994	1994	1994	1994	1
687	20250227	094600	69113667	1994	1994	1994	1980	576
688	20250227	094500	67972767	1994	1980	1994	1980	464
689	20250227	094400	67054033	1980	1978	1980	1978	8
690	20250227	094300	67038205	1978	1976	1978	1975	638
691	20250227	094200	65778069	1979	1979	1979	1979	60
692	20250227	094100	65659329	1979	1980	1980	1975	732
693	20250227	094000	64211056	1980	1981	1981	1980	4
694	20250227	093900	64203135	1998	1982	1998	1981	47
695	20250227	093800	64109968	1982	1980	1983	1980	35
696	20250227	093700	64040578	1979	1979	1979	1979	1
697	20250227	093600	64038599	1979	1979	1979	1979	0
698	20250227	093500	64038599	1979	1980	1980	1979	6328
699	20250227	093400	51514809	1979	1979	1979	1979	0
700	20250227	093300	51514809	1979	1979	1979	1979	0
701	20250227	093200	51514809	1979	1979	1979	1979	115
702	20250227	093100	51287224	1979	1979	1979	1979	9
703	20250227	093000	51269413	1979	1975	1979	1975	50
704	20250227	092900	51170467	1970	1970	1970	1970	0
705	20250227	092800	51170467	1970	1990	1990	1970	11304
706	20250227	092700	28750701	1988	1988	1988	1988	0
707	20250227	092600	28750701	1988	1988	1988	1988	0
708	20250227	092500	28750701	1988	1990	1990	1988	392
709	20250227	092400	27970683	1990	1990	1990	1989	308
710	20250227	092300	27357764	1989	1989	1990	1989	584
711	20250227	092200	26195682	1989	1997	1997	1989	3738
712	20250227	092100	18756005	1992	1994	1994	1992	203
713	20250227	092000	18351226	1999	1999	1999	1999	0
714	20250227	091900	18351226	1999	1999	1999	1999	0
715	20250227	091800	18351226	1999	1999	1999	1999	45
716	20250227	091700	18261271	1995	1995	1995	1995	392
717	20250227	091600	17479231	1995	1995	1995	1995	12
718	20250227	091500	17455291	1995	1995	1995	1995	0
719	20250227	091400	17455291	1995	1996	1996	1995	742
720	20250227	091300	15974261	1996	1996	1996	1996	71
721	20250227	091200	15832545	2005	2005	2005	2005	0
722	20250227	091100	15832545	2005	2005	2005	2005	2
723	20250227	091000	15828535	2005	2005	2005	2005	0
724	20250227	090900	15828535	2005	2005	2005	2005	0
725	20250227	090800	15828535	2005	2005	2005	2005	0
726	20250227	090700	15828535	2005	2000	2005	2000	2287
727	20250227	090600	11245650	2000	2005	2005	1990	1442
728	20250227	090500	8369790	2000	1991	2000	1991	1224
729	20250227	090400	5923458	1991	1991	1991	1991	0
730	20250227	090300	5923458	1991	2005	2005	1991	710
731	20250227	090200	4509285	1991	1992	1992	1991	2189
732	20250227	090100	150318	2005	1992	2005	1992	21
733	20250227	090000	108226	1999	2005	2005	1999	53