KissMeData/011930/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	185600	2500127715	1945	1945	1945	1945	32993
3	20240227	185500	2500127715	1945	1945	1945	1945	0
4	20240227	185400	2500127715	1945	1945	1945	1945	0
5	20240227	185300	2500127715	1945	1945	1945	1945	0
6	20240227	185200	2500127715	1945	1945	1945	1945	0
7	20240227	185100	2500127715	1945	1945	1945	1945	0
8	20240227	185000	2500127715	1945	1945	1945	1945	0
9	20240227	184900	2500127715	1945	1945	1945	1945	0
10	20240227	184800	2500127715	1945	1945	1945	1945	0
11	20240227	184700	2500127715	1945	1945	1945	1945	0
12	20240227	184600	2500127715	1945	1945	1945	1945	0
13	20240227	184500	2500127715	1945	1945	1945	1945	0
14	20240227	184400	2500127715	1945	1945	1945	1945	0
15	20240227	184300	2500127715	1945	1945	1945	1945	0
16	20240227	184200	2500127715	1945	1945	1945	1945	0
17	20240227	184100	2500127715	1945	1945	1945	1945	0
18	20240227	184000	2500127715	1945	1945	1945	1945	0
19	20240227	183900	2500127715	1945	1945	1945	1945	0
20	20240227	183800	2500127715	1945	1945	1945	1945	0
21	20240227	183700	2500127715	1945	1945	1945	1945	0
22	20240227	183600	2500127715	1945	1945	1945	1945	0
23	20240227	183500	2500127715	1945	1945	1945	1945	0
24	20240227	183400	2500127715	1945	1945	1945	1945	0
25	20240227	183300	2500127715	1945	1945	1945	1945	0
26	20240227	183200	2500127715	1945	1945	1945	1945	0
27	20240227	183100	2500127715	1945	1945	1945	1945	0
28	20240227	183000	2500127715	1945	1945	1945	1945	0
29	20240227	182900	2500127715	1945	1945	1945	1945	0
30	20240227	182800	2500127715	1945	1945	1945	1945	0
31	20240227	182700	2500127715	1945	1945	1945	1945	0
32	20240227	182600	2500127715	1945	1945	1945	1945	32993
33	20240227	182500	2500127715	1945	1945	1945	1945	0
34	20240227	182400	2500127715	1945	1945	1945	1945	0
35	20240227	182300	2500127715	1945	1945	1945	1945	0
36	20240227	182200	2500127715	1945	1945	1945	1945	0
37	20240227	182100	2500127715	1945	1945	1945	1945	0
38	20240227	182000	2500127715	1945	1945	1945	1945	0
39	20240227	181900	2500127715	1945	1945	1945	1945	0
40	20240227	181800	2500127715	1945	1945	1945	1945	0
41	20240227	181700	2500127715	1945	1945	1945	1945	0
42	20240227	181600	2500127715	1945	1945	1945	1945	0
43	20240227	181500	2500127715	1945	1945	1945	1945	0
44	20240227	181400	2500127715	1945	1945	1945	1945	0
45	20240227	181300	2500127715	1945	1945	1945	1945	0
46	20240227	181200	2500127715	1945	1945	1945	1945	0
47	20240227	181100	2500127715	1945	1945	1945	1945	0
48	20240227	181000	2500127715	1945	1945	1945	1945	0
49	20240227	180900	2500127715	1945	1945	1945	1945	0
50	20240227	180800	2500127715	1945	1945	1945	1945	0
51	20240227	180700	2500127715	1945	1945	1945	1945	0
52	20240227	180600	2500127715	1945	1945	1945	1945	0
53	20240227	180500	2500127715	1945	1945	1945	1945	0
54	20240227	180400	2500127715	1945	1945	1945	1945	0
55	20240227	180300	2500127715	1945	1945	1945	1945	0
56	20240227	180200	2500127715	1945	1945	1945	1945	0
57	20240227	180100	2500127715	1945	1945	1945	1945	0
58	20240227	180000	2500127715	1945	1945	1945	1945	0
59	20240227	175900	2500127715	1945	1945	1945	1945	0
60	20240227	175800	2500127715	1945	1945	1945	1945	0
61	20240227	175700	2500127715	1945	1945	1945	1945	0
62	20240227	175600	2500127715	1945	1945	1945	1945	32993
63	20240227	175500	2500127715	1945	1945	1945	1945	0
64	20240227	175400	2500127715	1945	1945	1945	1945	0
65	20240227	175300	2500127715	1945	1945	1945	1945	0
66	20240227	175200	2500127715	1945	1945	1945	1945	0
67	20240227	175100	2500127715	1945	1945	1945	1945	0
68	20240227	175000	2500127715	1945	1945	1945	1945	0
69	20240227	174900	2500127715	1945	1945	1945	1945	0
70	20240227	174800	2500127715	1945	1945	1945	1945	0
71	20240227	174700	2500127715	1945	1945	1945	1945	0
72	20240227	174600	2500127715	1945	1945	1945	1945	0
73	20240227	174500	2500127715	1945	1945	1945	1945	0
74	20240227	174400	2500127715	1945	1945	1945	1945	0
75	20240227	174300	2500127715	1945	1945	1945	1945	0
76	20240227	174200	2500127715	1945	1945	1945	1945	0
77	20240227	174100	2500127715	1945	1945	1945	1945	0
78	20240227	174000	2500127715	1945	1945	1945	1945	0
79	20240227	173900	2500127715	1945	1945	1945	1945	0
80	20240227	173800	2500127715	1945	1945	1945	1945	0
81	20240227	173700	2500127715	1945	1945	1945	1945	0
82	20240227	173600	2500127715	1945	1945	1945	1945	0
83	20240227	173500	2500127715	1945	1945	1945	1945	0
84	20240227	173400	2500127715	1945	1945	1945	1945	0
85	20240227	173300	2500127715	1945	1945	1945	1945	0
86	20240227	173200	2500127715	1945	1945	1945	1945	0
87	20240227	173100	2500127715	1945	1945	1945	1945	0
88	20240227	173000	2500127715	1945	1945	1945	1945	0
89	20240227	172900	2500127715	1945	1945	1945	1945	0
90	20240227	172800	2500127715	1945	1945	1945	1945	0
91	20240227	172700	2500127715	1945	1945	1945	1945	0
92	20240227	172600	2500127715	1945	1945	1945	1945	32993
93	20240227	172500	2500127715	1945	1945	1945	1945	0
94	20240227	172400	2500127715	1945	1945	1945	1945	0
95	20240227	172300	2500127715	1945	1945	1945	1945	0
96	20240227	172200	2500127715	1945	1945	1945	1945	0
97	20240227	172100	2500127715	1945	1945	1945	1945	0
98	20240227	172000	2500127715	1945	1945	1945	1945	0
99	20240227	171900	2500127715	1945	1945	1945	1945	0
100	20240227	171800	2500127715	1945	1945	1945	1945	0
101	20240227	171700	2500127715	1945	1945	1945	1945	0
102	20240227	171600	2500127715	1945	1945	1945	1945	0
103	20240227	171500	2500127715	1945	1945	1945	1945	0
104	20240227	171400	2500127715	1945	1945	1945	1945	0
105	20240227	171300	2500127715	1945	1945	1945	1945	0
106	20240227	171200	2500127715	1945	1945	1945	1945	0
107	20240227	171100	2500127715	1945	1945	1945	1945	0
108	20240227	171000	2500127715	1945	1945	1945	1945	0
109	20240227	170900	2500127715	1945	1945	1945	1945	0
110	20240227	170800	2500127715	1945	1945	1945	1945	0
111	20240227	170700	2500127715	1945	1945	1945	1945	0
112	20240227	170600	2500127715	1945	1945	1945	1945	0
113	20240227	170500	2500127715	1945	1945	1945	1945	0
114	20240227	170400	2500127715	1945	1945	1945	1945	0
115	20240227	170300	2500127715	1945	1945	1945	1945	0
116	20240227	170200	2500127715	1945	1945	1945	1945	0
117	20240227	170100	2500127715	1945	1945	1945	1945	0
118	20240227	170000	2500127715	1945	1945	1945	1945	0
119	20240227	165900	2500127715	1945	1945	1945	1945	0
120	20240227	165800	2500127715	1945	1945	1945	1945	0
121	20240227	165700	2500127715	1945	1945	1945	1945	0
122	20240227	165600	2500127715	1945	1945	1945	1945	32993
123	20240227	165500	2500127715	1945	1945	1945	1945	0
124	20240227	165400	2500127715	1945	1945	1945	1945	0
125	20240227	165300	2500127715	1945	1945	1945	1945	0
126	20240227	165200	2500127715	1945	1945	1945	1945	0
127	20240227	165100	2500127715	1945	1945	1945	1945	0
128	20240227	165000	2500127715	1945	1945	1945	1945	0
129	20240227	164900	2500127715	1945	1945	1945	1945	0
130	20240227	164800	2500127715	1945	1945	1945	1945	0
131	20240227	164700	2500127715	1945	1945	1945	1945	0
132	20240227	164600	2500127715	1945	1945	1945	1945	0
133	20240227	164500	2500127715	1945	1945	1945	1945	0
134	20240227	164400	2500127715	1945	1945	1945	1945	0
135	20240227	164300	2500127715	1945	1945	1945	1945	0
136	20240227	164200	2500127715	1945	1945	1945	1945	0
137	20240227	164100	2500127715	1945	1945	1945	1945	0
138	20240227	164000	2500127715	1945	1945	1945	1945	0
139	20240227	163900	2500127715	1945	1945	1945	1945	0
140	20240227	163800	2500127715	1945	1945	1945	1945	0
141	20240227	163700	2500127715	1945	1945	1945	1945	0
142	20240227	163600	2500127715	1945	1945	1945	1945	0
143	20240227	163500	2500127715	1945	1945	1945	1945	0
144	20240227	163400	2500127715	1945	1945	1945	1945	0
145	20240227	163300	2500127715	1945	1945	1945	1945	0
146	20240227	163200	2500127715	1945	1945	1945	1945	0
147	20240227	163100	2500127715	1945	1945	1945	1945	0
148	20240227	163000	2500127715	1945	1945	1945	1945	0
149	20240227	162900	2500127715	1945	1945	1945	1945	0
150	20240227	162800	2500127715	1945	1945	1945	1945	0
151	20240227	162700	2500127715	1945	1945	1945	1945	0
152	20240227	162600	2500127715	1945	1945	1945	1945	32993
153	20240227	162500	2500127715	1945	1945	1945	1945	0
154	20240227	162400	2500127715	1945	1945	1945	1945	0
155	20240227	162300	2500127715	1945	1945	1945	1945	0
156	20240227	162200	2500127715	1945	1945	1945	1945	0
157	20240227	162100	2500127715	1945	1945	1945	1945	0
158	20240227	162000	2500127715	1945	1945	1945	1945	0
159	20240227	161900	2500127715	1945	1945	1945	1945	0
160	20240227	161800	2500127715	1945	1945	1945	1945	0
161	20240227	161700	2500127715	1945	1945	1945	1945	0
162	20240227	161600	2500127715	1945	1945	1945	1945	0
163	20240227	161500	2500127715	1945	1945	1945	1945	0
164	20240227	161400	2500127715	1945	1945	1945	1945	0
165	20240227	161300	2500127715	1945	1945	1945	1945	0
166	20240227	161200	2500127715	1945	1945	1945	1945	0
167	20240227	161100	2500127715	1945	1945	1945	1945	0
168	20240227	161000	2500127715	1945	1945	1945	1945	0
169	20240227	160900	2500127715	1945	1945	1945	1945	0
170	20240227	160800	2500127715	1945	1945	1945	1945	0
171	20240227	160700	2500127715	1945	1945	1945	1945	0
172	20240227	160600	2500127715	1945	1945	1945	1945	0
173	20240227	160500	2500127715	1945	1945	1945	1945	0
174	20240227	160400	2500127715	1945	1945	1945	1945	0
175	20240227	160300	2500127715	1945	1945	1945	1945	0
176	20240227	160200	2500127715	1945	1945	1945	1945	0
177	20240227	160100	2500127715	1945	1945	1945	1945	0
178	20240227	160000	2500127715	1945	1945	1945	1945	0
179	20240227	155900	2500127715	1945	1945	1945	1945	0
180	20240227	155800	2500127715	1945	1945	1945	1945	0
181	20240227	155700	2500127715	1945	1945	1945	1945	0
182	20240227	155600	2500127715	1945	1945	1945	1945	32993
183	20240227	155500	2500127715	1945	1945	1945	1945	0
184	20240227	155400	2500127715	1945	1945	1945	1945	0
185	20240227	155300	2500127715	1945	1945	1945	1945	0
186	20240227	155200	2500127715	1945	1945	1945	1945	0
187	20240227	155100	2500127715	1945	1945	1945	1945	0
188	20240227	155000	2500127715	1945	1945	1945	1945	0
189	20240227	154900	2500127715	1945	1945	1945	1945	0
190	20240227	154800	2500127715	1945	1945	1945	1945	0
191	20240227	154700	2500127715	1945	1945	1945	1945	0
192	20240227	154600	2500127715	1945	1945	1945	1945	0
193	20240227	154500	2500127715	1945	1945	1945	1945	0
194	20240227	154400	2500127715	1945	1945	1945	1945	0
195	20240227	154300	2500127715	1945	1945	1945	1945	0
196	20240227	154200	2500127715	1945	1945	1945	1945	0
197	20240227	154100	2500127715	1945	1945	1945	1945	0
198	20240227	154000	2500127715	1945	1945	1945	1945	0
199	20240227	153900	2500127715	1945	1945	1945	1945	0
200	20240227	153800	2500127715	1945	1945	1945	1945	0
201	20240227	153700	2500127715	1945	1945	1945	1945	0
202	20240227	153600	2500127715	1945	1945	1945	1945	0
203	20240227	153500	2500127715	1945	1945	1945	1945	0
204	20240227	153400	2500127715	1945	1945	1945	1945	0
205	20240227	153300	2500127715	1945	1945	1945	1945	0
206	20240227	153200	2500127715	1945	1945	1945	1945	0
207	20240227	153100	2500127715	1945	1945	1945	1945	0
208	20240227	153000	2500127715	1945	1945	1945	1945	32993
209	20240227	152900	2435956330	1953	1953	1953	1953	0
210	20240227	152800	2435956330	1953	1953	1953	1953	0
211	20240227	152700	2435956330	1953	1953	1953	1953	0
212	20240227	152600	2435956330	1953	1953	1953	1953	0
213	20240227	152500	2435956330	1953	1953	1953	1953	0
214	20240227	152400	2435956330	1953	1953	1953	1953	0
215	20240227	152300	2435956330	1953	1953	1953	1953	0
216	20240227	152200	2435956330	1953	1953	1953	1953	0
217	20240227	152100	2435956330	1953	1953	1953	1953	0
218	20240227	152000	2435956330	1953	1953	1953	1953	0
219	20240227	151900	2435956330	1953	1954	1954	1953	607
220	20240227	151800	2434770322	1952	1952	1952	1951	714
221	20240227	151700	2433376796	1951	1954	1954	1951	6547
222	20240227	151600	2420591964	1953	1954	1954	1952	53
223	20240227	151500	2420488486	1954	1951	1954	1951	553
224	20240227	151400	2419408016	1954	1953	1954	1951	1508
225	20240227	151300	2416463014	1954	1954	1954	1952	305
226	20240227	151200	2415867064	1954	1954	1954	1951	170
227	20240227	151100	2415534914	1954	1949	1954	1948	13330
228	20240227	151000	2389544794	1949	1950	1950	1949	1062
229	20240227	150900	2387473954	1948	1949	1950	1948	2872
230	20240227	150800	2381875457	1948	1947	1948	1947	1695
231	20240227	150700	2378573635	1947	1948	1948	1946	4505
232	20240227	150600	2369801900	1947	1946	1948	1946	1304
233	20240227	150500	2367261906	1947	1945	1947	1944	4191
234	20240227	150400	2359113650	1948	1948	1948	1948	22
235	20240227	150300	2359070794	1948	1948	1948	1948	400
236	20240227	150200	2358291594	1945	1947	1947	1945	7396
237	20240227	150100	2343904384	1949	1949	1949	1949	1020
238	20240227	150000	2341916404	1950	1946	1950	1946	11
239	20240227	145900	2341894994	1946	1950	1950	1946	2119
240	20240227	145800	2337763964	1950	1949	1951	1949	788
241	20240227	145700	2336227736	1948	1946	1948	1946	2944
242	20240227	145600	2330494408	1945	1946	1946	1945	1001
243	20240227	145500	2328547020	1946	1946	1946	1946	1000
244	20240227	145400	2326601020	1946	1946	1946	1946	1475
245	20240227	145300	2323730670	1947	1947	1947	1947	642
246	20240227	145200	2322480696	1947	1947	1947	1947	340
247	20240227	145100	2321818716	1946	1947	1947	1946	5789
248	20240227	145000	2310547841	1947	1947	1947	1946	699
249	20240227	144900	2309187088	1947	1948	1948	1947	1294
250	20240227	144800	2306666670	1947	1947	1947	1946	646
251	20240227	144700	2305409103	1947	1948	1948	1947	3906
252	20240227	144600	2297802639	1947	1948	1948	1947	1081
253	20240227	144500	2295697319	1950	1950	1950	1948	243
254	20240227	144400	2295223869	1950	1950	1950	1948	1469
255	20240227	144300	2292362205	1951	1951	1951	1951	170
256	20240227	144200	2292030535	1948	1948	1948	1948	3408
257	20240227	144100	2285391751	1948	1951	1951	1948	7492
258	20240227	144000	2270789582	1951	1950	1951	1949	13089
259	20240227	143900	2245268027	1950	1951	1951	1950	15527
260	20240227	143800	2214976850	1951	1952	1952	1951	4594
261	20240227	143700	2206013700	1951	1951	1951	1950	15724
262	20240227	143600	2175349373	1951	1951	1951	1951	3074
263	20240227	143500	2169351999	1950	1950	1950	1950	1000
264	20240227	143400	2167401999	1950	1950	1950	1950	1647
265	20240227	143300	2164190349	1950	1950	1950	1950	198
266	20240227	143200	2163804249	1950	1950	1950	1950	28259
267	20240227	143100	2108699199	1950	1950	1950	1950	5168
268	20240227	143000	2098621599	1950	1950	1950	1950	2147
269	20240227	142900	2094434949	1950	1950	1950	1950	4037
270	20240227	142800	2086562799	1949	1949	1950	1949	606
271	20240227	142700	2085381569	1949	1952	1952	1949	9208
272	20240227	142600	2067422721	1951	1954	1954	1951	3022
273	20240227	142500	2061525506	1952	1952	1952	1952	298
274	20240227	142400	2060943810	1952	1952	1955	1952	4143
275	20240227	142300	2052846037	1952	1954	1954	1952	1030
276	20240227	142200	2050833817	1952	1952	1952	1952	1
277	20240227	142100	2050831865	1955	1955	1955	1955	0
278	20240227	142000	2050831865	1955	1955	1955	1955	0
279	20240227	141900	2050831865	1955	1952	1955	1952	312
280	20240227	141800	2050222811	1952	1953	1956	1952	2783
281	20240227	141700	2044784543	1953	1953	1953	1953	0
282	20240227	141600	2044784543	1953	1955	1955	1953	2737
283	20240227	141500	2039438566	1955	1954	1956	1954	57
284	20240227	141400	2039327078	1953	1953	1953	1953	504
285	20240227	141300	2038342766	1953	1956	1956	1953	162
286	20240227	141200	2038026104	1956	1953	1956	1953	122
287	20240227	141100	2037787529	1956	1956	1956	1956	3
288	20240227	141000	2037781661	1956	1953	1956	1953	1001
289	20240227	140900	2035824724	1953	1953	1953	1953	10
290	20240227	140800	2035805194	1953	1953	1953	1953	261
291	20240227	140700	2035295461	1953	1951	1953	1951	497
292	20240227	140600	2034325220	1951	1952	1952	1951	1000
293	20240227	140500	2032373607	1952	1952	1952	1952	37
294	20240227	140400	2032301383	1952	1952	1952	1952	700
295	20240227	140300	2030934983	1952	1952	1952	1951	1649
296	20240227	140200	2027716397	1952	1953	1953	1952	16079
297	20240227	140100	1996328806	1953	1953	1953	1953	1000
298	20240227	140000	1994375806	1953	1954	1954	1953	1303
299	20240227	135900	1991830244	1954	1954	1954	1954	187
300	20240227	135800	1991464846	1954	1955	1955	1954	2114
301	20240227	135700	1987334060	1955	1955	1955	1955	13
302	20240227	135600	1987308645	1955	1957	1959	1955	11181
303	20240227	135500	1965427743	1959	1959	1959	1959	55
304	20240227	135400	1965319998	1958	1958	1958	1957	128
305	20240227	135300	1965069424	1958	1958	1958	1958	362
306	20240227	135200	1964360628	1958	1957	1958	1957	263
307	20240227	135100	1963845675	1958	1951	1958	1951	1425
308	20240227	135000	1961065325	1951	1956	1956	1951	4762
309	20240227	134900	1951766757	1956	1956	1956	1956	0
310	20240227	134800	1951766757	1956	1956	1956	1956	418
311	20240227	134700	1950949149	1960	1960	1960	1960	250
312	20240227	134600	1950459149	1960	1960	1960	1960	1046
313	20240227	134500	1948408989	1960	1952	1960	1952	22059
314	20240227	134400	1905322809	1952	1950	1952	1950	992
315	20240227	134300	1903386911	1950	1950	1951	1950	2000
316	20240227	134200	1899486406	1950	1952	1952	1950	575
317	20240227	134100	1898364176	1952	1952	1952	1952	114
318	20240227	134000	1898141648	1952	1952	1952	1952	229
319	20240227	133900	1897694640	1950	1950	1950	1950	346
320	20240227	133800	1897019940	1950	1950	1950	1950	60
321	20240227	133700	1896902940	1949	1949	1949	1949	0
322	20240227	133600	1896902940	1949	1949	1949	1949	0
323	20240227	133500	1896902940	1949	1952	1952	1949	1999
324	20240227	133400	1893002349	1952	1952	1952	1952	0
325	20240227	133300	1893002349	1952	1952	1952	1952	10
326	20240227	133200	1892982829	1952	1952	1952	1952	0
327	20240227	133100	1892982829	1952	1952	1952	1952	0
328	20240227	133000	1892982829	1952	1951	1952	1951	396
329	20240227	132900	1892210232	1950	1950	1950	1950	75
330	20240227	132800	1892063982	1950	1952	1952	1950	223
331	20240227	132700	1891628909	1951	1951	1951	1951	100
332	20240227	132600	1891433809	1951	1952	1952	1951	405
333	20240227	132500	1890643312	1952	1952	1952	1952	11
334	20240227	132400	1890621840	1953	1953	1953	1953	31
335	20240227	132300	1890561297	1953	1953	1953	1951	4
336	20240227	132200	1890553488	1949	1950	1950	1949	5000
337	20240227	132100	1880803967	1950	1950	1950	1950	254
338	20240227	132000	1880308667	1950	1953	1953	1950	442
339	20240227	131900	1879446504	1953	1953	1953	1953	58
340	20240227	131800	1879333230	1953	1953	1953	1953	70
341	20240227	131700	1879196520	1953	1953	1953	1953	3
342	20240227	131600	1879190661	1953	1951	1953	1951	639
343	20240227	131500	1877943952	1951	1951	1951	1951	14
344	20240227	131400	1877916638	1950	1951	1951	1950	23
345	20240227	131300	1877871768	1951	1951	1951	1950	240
346	20240227	131200	1877403561	1951	1951	1951	1951	7
347	20240227	131100	1877389904	1951	1951	1951	1950	195
348	20240227	131000	1877009559	1951	1950	1951	1950	1084
349	20240227	130900	1874895322	1950	1950	1950	1950	1
350	20240227	130800	1874893372	1950	1950	1950	1950	200
351	20240227	130700	1874503372	1950	1950	1950	1950	750
352	20240227	130600	1873040872	1950	1949	1950	1949	2406
353	20240227	130500	1868349672	1950	1949	1950	1949	1814
354	20240227	130400	1864813508	1949	1949	1949	1949	11
355	20240227	130300	1864792069	1949	1948	1949	1948	85
356	20240227	130200	1864626488	1948	1948	1948	1948	10
357	20240227	130100	1864607008	1947	1947	1947	1947	220
358	20240227	130000	1864178668	1947	1947	1947	1947	900
359	20240227	125900	1862426368	1948	1948	1948	1947	5183
360	20240227	125800	1852334303	1948	1945	1948	1945	3308
361	20240227	125700	1845897856	1945	1945	1945	1945	61
362	20240227	125600	1845779211	1945	1946	1946	1945	3363
363	20240227	125500	1839236481	1947	1947	1947	1947	888
364	20240227	125400	1837507545	1947	1947	1948	1947	1294
365	20240227	125300	1834988121	1948	1947	1948	1947	99
366	20240227	125200	1834795314	1948	1947	1948	1947	22
367	20240227	125100	1834752460	1947	1948	1948	1947	862
368	20240227	125000	1833074035	1948	1948	1948	1948	513
369	20240227	124900	1832074711	1948	1948	1948	1948	164
370	20240227	124800	1831755239	1948	1948	1948	1948	16
371	20240227	124700	1831724071	1947	1947	1947	1947	275
372	20240227	124600	1831188646	1946	1946	1947	1946	483
373	20240227	124500	1830248723	1947	1947	1947	1947	452
374	20240227	124400	1829368679	1948	1948	1948	1948	14
375	20240227	124300	1829341407	1947	1948	1948	1947	2522
376	20240227	124200	1824430237	1948	1948	1948	1948	11
377	20240227	124100	1824408809	1948	1947	1948	1947	247
378	20240227	124000	1823927885	1947	1947	1947	1947	200
379	20240227	123900	1823538485	1947	1948	1948	1947	79
380	20240227	123800	1823384667	1948	1948	1948	1947	171
381	20240227	123700	1823051723	1948	1947	1948	1947	2
382	20240227	123600	1823047828	1948	1948	1949	1948	2791
383	20240227	123500	1817610959	1948	1948	1948	1948	405
384	20240227	123400	1816822019	1948	1949	1949	1948	988
385	20240227	123300	1814897389	1949	1949	1949	1948	210
386	20240227	123200	1814488290	1949	1946	1949	1945	53
387	20240227	123100	1814385097	1945	1945	1946	1945	50
388	20240227	123000	1814287842	1945	1944	1945	1942	1873
389	20240227	122900	1810649044	1943	1941	1943	1941	2152
390	20240227	122800	1806469627	1941	1942	1943	1941	2158
391	20240227	122700	1802280766	1943	1942	1943	1941	6255
392	20240227	122600	1790132388	1942	1942	1942	1942	587
393	20240227	122500	1788992434	1942	1942	1942	1941	1041
394	20240227	122400	1786970818	1942	1942	1942	1942	234
395	20240227	122300	1786516390	1942	1942	1942	1941	1060
396	20240227	122200	1784458870	1941	1941	1942	1941	1603
397	20240227	122100	1781347444	1942	1941	1942	1941	1202
398	20240227	122000	1779014304	1941	1941	1941	1940	2845
399	20240227	121900	1773492281	1942	1943	1943	1941	9503
400	20240227	121800	1755038369	1943	1942	1943	1942	1646
401	20240227	121700	1751841836	1942	1944	1944	1942	861
402	20240227	121600	1750169256	1942	1943	1943	1942	1859
403	20240227	121500	1746557970	1944	1945	1945	1943	17533
404	20240227	121400	1712471955	1945	1944	1948	1943	1042
405	20240227	121300	1710444713	1945	1950	1951	1945	69019
406	20240227	121200	1575890562	1951	1950	1951	1950	3473
407	20240227	121100	1569118134	1950	1951	1951	1950	1130
408	20240227	121000	1566913507	1951	1950	1951	1950	1436
409	20240227	120900	1564113057	1951	1951	1951	1950	12591
410	20240227	120800	1539560370	1951	1950	1951	1950	3317
411	20240227	120700	1533089404	1950	1950	1950	1950	1000
412	20240227	120600	1531139404	1950	1950	1952	1950	39585
413	20240227	120500	1453948644	1950	1951	1951	1950	163
414	20240227	120400	1453630693	1951	1951	1951	1951	548
415	20240227	120300	1452561545	1951	1950	1951	1950	227
416	20240227	120200	1452118795	1951	1951	1951	1951	402
417	20240227	120100	1451334493	1950	1950	1950	1950	5137
418	20240227	120000	1441317343	1950	1952	1952	1950	3454
419	20240227	115900	1434578489	1952	1951	1952	1951	1740
420	20240227	115800	1431183209	1951	1951	1951	1951	1
421	20240227	115700	1431181258	1953	1952	1953	1951	6268
422	20240227	115600	1418949102	1952	1953	1953	1952	276
423	20240227	115500	1418410329	1952	1952	1952	1951	1752
424	20240227	115400	1414990432	1952	1952	1952	1952	1221
425	20240227	115300	1412607040	1952	1952	1952	1951	57
426	20240227	115200	1412495777	1951	1951	1951	1951	801
427	20240227	115100	1410933026	1951	1950	1951	1950	460
428	20240227	115000	1410035926	1950	1951	1951	1950	7328
429	20240227	114900	1395739451	1951	1952	1952	1951	1477
430	20240227	114800	1392857651	1952	1951	1952	1951	826
431	20240227	114700	1391245517	1952	1952	1953	1952	203
432	20240227	114600	1390849245	1952	1951	1952	1951	412
433	20240227	114500	1390045145	1951	1951	1951	1951	1465
434	20240227	114400	1387186930	1951	1951	1951	1950	16495
435	20240227	114300	1355021364	1950	1952	1952	1950	8809
436	20240227	114200	1337836623	1951	1953	1953	1951	5056
437	20240227	114100	1327970231	1953	1953	1953	1952	257
438	20240227	114000	1327468470	1953	1952	1953	1952	359
439	20240227	113900	1326767650	1952	1953	1953	1952	15
440	20240227	113800	1326738365	1953	1952	1953	1952	113
441	20240227	113700	1326517681	1952	1952	1953	1952	956
442	20240227	113600	1324651049	1952	1952	1953	1951	1283
443	20240227	113500	1322146201	1952	1950	1952	1950	13954
444	20240227	113400	1294931776	1951	1951	1952	1951	1552
445	20240227	113300	1291903822	1952	1952	1952	1951	2345
446	20240227	113200	1287328592	1952	1952	1952	1952	513
447	20240227	113100	1286327216	1951	1952	1952	1950	62034
448	20240227	113000	1165336053	1953	1953	1953	1952	503
449	20240227	112900	1164353796	1953	1953	1953	1952	2852
450	20240227	112800	1158786398	1952	1953	1953	1952	11878
451	20240227	112700	1135599140	1954	1953	1954	1953	3165
452	20240227	112600	1129417790	1953	1955	1955	1953	938
453	20240227	112500	1127585396	1955	1953	1955	1953	1290
454	20240227	112400	1125065786	1954	1957	1958	1954	7943
455	20240227	112300	1109534077	1958	1958	1959	1958	6562
456	20240227	112200	1096685680	1958	1959	1959	1958	1422
457	20240227	112100	1093900769	1959	1960	1960	1959	994
458	20240227	112000	1091953297	1960	1960	1960	1960	864
459	20240227	111900	1090259857	1960	1960	1960	1960	161
460	20240227	111800	1089944297	1960	1960	1960	1960	272
461	20240227	111700	1089411177	1960	1959	1960	1959	1002
462	20240227	111600	1087448257	1959	1961	1961	1958	29591
463	20240227	111500	1029461666	1960	1962	1962	1960	19960
464	20240227	111400	990328641	1961	1965	1965	1961	1947
465	20240227	111300	986509333	1964	1964	1964	1963	2003
466	20240227	111200	982575442	1964	1963	1964	1963	180
467	20240227	111100	982222092	1963	1964	1964	1963	1110
468	20240227	111000	980042852	1963	1965	1965	1963	2306
469	20240227	110900	975512655	1966	1966	1966	1966	0
470	20240227	110800	975512655	1966	1966	1966	1966	140
471	20240227	110700	975237415	1966	1965	1966	1965	1177
472	20240227	110600	972924505	1965	1965	1965	1965	0
473	20240227	110500	972924505	1965	1965	1965	1965	50
474	20240227	110400	972826255	1965	1965	1965	1965	654
475	20240227	110300	971541145	1965	1963	1965	1963	3782
476	20240227	110200	964116048	1963	1963	1963	1962	2206
477	20240227	110100	959785716	1963	1962	1963	1961	1058
478	20240227	110000	957708968	1962	1962	1963	1961	6918
479	20240227	105900	944138724	1963	1963	1963	1962	8646
480	20240227	105800	927175246	1962	1963	1963	1962	1366
481	20240227	105700	924494789	1963	1963	1963	1962	266
482	20240227	105600	923972817	1963	1962	1963	1962	23
483	20240227	105500	923927669	1962	1963	1963	1962	280
484	20240227	105400	923378304	1962	1965	1965	1962	10438
485	20240227	105300	902891650	1964	1964	1965	1963	4945
486	20240227	105200	893178940	1964	1968	1968	1964	18333
487	20240227	105100	857154640	1968	1965	1968	1965	156
488	20240227	105000	856847897	1968	1965	1968	1965	1004
489	20240227	104900	854874725	1965	1967	1967	1965	492
490	20240227	104800	853907411	1967	1966	1967	1966	4259
491	20240227	104700	845534197	1966	1968	1968	1966	1760
492	20240227	104600	842071033	1968	1969	1969	1968	452
493	20240227	104500	841181483	1969	1969	1969	1968	115
494	20240227	104400	840955124	1969	1969	1969	1968	65
495	20240227	104300	840827144	1969	1969	1969	1969	248
496	20240227	104200	840338832	1969	1968	1969	1968	401
497	20240227	104100	839549614	1968	1968	1968	1968	0
498	20240227	104000	839549614	1968	1968	1968	1968	878
499	20240227	103900	837821710	1968	1968	1968	1968	131
500	20240227	103800	837563902	1968	1968	1968	1968	306
501	20240227	103700	836961694	1966	1966	1966	1966	0
502	20240227	103600	836961694	1966	1967	1967	1966	3452
503	20240227	103500	830172066	1967	1967	1967	1967	1182
504	20240227	103400	827847072	1967	1967	1967	1967	754
505	20240227	103300	826363954	1967	1967	1967	1967	395
506	20240227	103200	825586989	1967	1969	1969	1967	1337
507	20240227	103100	822956770	1969	1969	1970	1969	4509
508	20240227	103000	814078539	1969	1970	1970	1969	816
509	20240227	102900	812471695	1969	1970	1971	1969	714
510	20240227	102800	811065197	1971	1971	1971	1970	2886
511	20240227	102700	805379665	1970	1971	1971	1970	10589
512	20240227	102600	784519246	1970	1971	1971	1970	3492
513	20240227	102500	777640004	1971	1971	1971	1971	22
514	20240227	102400	777596642	1970	1970	1971	1970	2566
515	20240227	102300	772541612	1971	1971	1971	1971	6368
516	20240227	102200	759990284	1972	1971	1972	1971	351
517	20240227	102100	759298113	1972	1972	1972	1972	940
518	20240227	102000	757444433	1972	1972	1972	1972	1
519	20240227	101900	757442461	1972	1972	1972	1972	0
520	20240227	101800	757442461	1972	1973	1973	1972	605
521	20240227	101700	756249396	1971	1971	1971	1971	0
522	20240227	101600	756249396	1971	1971	1971	1970	773
523	20240227	101500	754726034	1971	1971	1971	1969	439
524	20240227	101400	753861092	1971	1973	1973	1971	121
525	20240227	101300	753622447	1973	1974	1974	1973	1036
526	20240227	101200	751577698	1974	1971	1974	1971	743
527	20240227	101100	750112028	1965	1969	1970	1965	5874
528	20240227	101000	738551139	1968	1966	1968	1966	4743
529	20240227	100900	729225595	1966	1966	1968	1965	5682
530	20240227	100800	718054645	1966	1966	1966	1965	537
531	20240227	100700	716999425	1967	1967	1967	1967	127
532	20240227	100600	716749616	1967	1966	1967	1966	5658
533	20240227	100500	705623746	1966	1966	1966	1966	111
534	20240227	100400	705405520	1966	1966	1966	1965	1277
535	20240227	100300	702895332	1966	1967	1967	1966	438
536	20240227	100200	702034152	1967	1967	1967	1966	181
537	20240227	100100	701678200	1967	1967	1967	1967	14
538	20240227	100000	701650662	1967	1963	1967	1963	10119
539	20240227	095900	681786615	1963	1965	1965	1963	5401
540	20240227	095800	671181988	1965	1965	1966	1964	1929
541	20240227	095700	667391704	1965	1965	1965	1965	1547
542	20240227	095600	664351849	1965	1966	1966	1965	5601
543	20240227	095500	653340858	1965	1964	1967	1964	2527
544	20240227	095400	648374665	1964	1965	1965	1964	270
545	20240227	095300	647844235	1964	1967	1967	1964	599
546	20240227	095200	646667619	1967	1967	1967	1967	1
547	20240227	095100	646665652	1964	1968	1968	1964	1499
548	20240227	095000	643721571	1968	1968	1968	1968	5
549	20240227	094900	643711731	1968	1968	1968	1962	3720
550	20240227	094800	636407990	1963	1963	1963	1963	530
551	20240227	094700	635367600	1963	1962	1968	1962	1329
552	20240227	094600	632758792	1962	1966	1966	1962	7462
553	20240227	094500	618110891	1966	1965	1966	1963	1351
554	20240227	094400	615458777	1964	1963	1964	1963	11
555	20240227	094300	615437174	1963	1962	1963	1962	1970
556	20240227	094200	611571567	1961	1961	1962	1960	4815
557	20240227	094100	602132204	1961	1964	1964	1961	9188
558	20240227	094000	584110433	1966	1966	1969	1964	3566
559	20240227	093900	577095049	1968	1970	1970	1963	15991
560	20240227	093800	545655809	1968	1972	1972	1967	3130
561	20240227	093700	539496380	1972	1971	1973	1967	76748
562	20240227	093600	388328794	1971	1974	1974	1971	2734
563	20240227	093500	382939737	1975	1971	1975	1971	147
564	20240227	093400	382649444	1971	1977	1977	1970	13819
565	20240227	093300	355402255	1977	1974	1978	1973	5097
566	20240227	093200	345342533	1974	1978	1978	1974	2171
567	20240227	093100	341055384	1978	1980	1980	1975	572
568	20240227	093000	339923598	1980	1980	1980	1975	18083
569	20240227	092900	304156721	1979	1980	1980	1979	1312
570	20240227	092800	301559792	1980	1982	1982	1980	2201
571	20240227	092700	297199792	1982	1982	1982	1978	2006
572	20240227	092600	293226164	1982	1977	1982	1977	6551
573	20240227	092500	280247241	1980	1978	1980	1976	5616
574	20240227	092400	269140737	1978	1978	1980	1977	1671
575	20240227	092300	265833381	1978	1978	1980	1977	15483
576	20240227	092200	235205772	1977	1974	1977	1974	2707
577	20240227	092100	229857707	1972	1974	1974	1972	807
578	20240227	092000	228266193	1974	1974	1974	1973	113
579	20240227	091900	228043156	1974	1978	1978	1974	2418
580	20240227	091800	223269446	1978	1978	1978	1978	26
581	20240227	091700	223218018	1978	1971	1978	1971	4668
582	20240227	091600	214017021	1971	1971	1976	1971	2451
583	20240227	091500	209176100	1970	1972	1972	1970	7724
584	20240227	091400	193949435	1972	1973	1973	1971	2211
585	20240227	091300	189588214	1973	1975	1975	1972	12455
586	20240227	091200	165009019	1975	1978	1978	1975	1403
587	20240227	091100	162238085	1978	1978	1978	1974	16577
588	20240227	091000	129469583	1978	1979	1979	1978	154
589	20240227	090900	129164911	1978	1978	1978	1978	3207
590	20240227	090800	122821465	1977	1977	1977	1977	22
591	20240227	090700	122777971	1975	1978	1978	1975	7813
592	20240227	090600	107333979	1977	1979	1980	1975	8062
593	20240227	090500	91400401	1980	1980	1981	1980	1156
594	20240227	090400	89111502	1980	1975	1981	1975	2193
595	20240227	090300	84775320	1981	1983	1983	1974	1668
596	20240227	090200	81476606	1983	1980	1983	1973	15534
597	20240227	090100	50722619	1978	1980	1980	1975	2662
598	20240227	090000	45458660	1981	1972	1981	1972	23025