KissMeData/005880/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	184600	5860152180	1913	1913	1913	1913	73390
3	20240227	184500	5860152180	1913	1913	1913	1913	0
4	20240227	184400	5860152180	1913	1913	1913	1913	0
5	20240227	184300	5860152180	1913	1913	1913	1913	0
6	20240227	184200	5860152180	1913	1913	1913	1913	0
7	20240227	184100	5860152180	1913	1913	1913	1913	0
8	20240227	184000	5860152180	1913	1913	1913	1913	0
9	20240227	183900	5860152180	1913	1913	1913	1913	0
10	20240227	183800	5860152180	1913	1913	1913	1913	0
11	20240227	183700	5860152180	1913	1913	1913	1913	0
12	20240227	183600	5860152180	1913	1913	1913	1913	0
13	20240227	183500	5860152180	1913	1913	1913	1913	0
14	20240227	183400	5860152180	1913	1913	1913	1913	0
15	20240227	183300	5860152180	1913	1913	1913	1913	0
16	20240227	183200	5860152180	1913	1913	1913	1913	0
17	20240227	183100	5860152180	1913	1913	1913	1913	0
18	20240227	183000	5860152180	1913	1913	1913	1913	0
19	20240227	182900	5860152180	1913	1913	1913	1913	0
20	20240227	182800	5860152180	1913	1913	1913	1913	0
21	20240227	182700	5860152180	1913	1913	1913	1913	0
22	20240227	182600	5860152180	1913	1913	1913	1913	0
23	20240227	182500	5860152180	1913	1913	1913	1913	0
24	20240227	182400	5860152180	1913	1913	1913	1913	0
25	20240227	182300	5860152180	1913	1913	1913	1913	0
26	20240227	182200	5860152180	1913	1913	1913	1913	0
27	20240227	182100	5860152180	1913	1913	1913	1913	0
28	20240227	182000	5860152180	1913	1913	1913	1913	0
29	20240227	181900	5860152180	1913	1913	1913	1913	0
30	20240227	181800	5860152180	1913	1913	1913	1913	0
31	20240227	181700	5860152180	1913	1913	1913	1913	0
32	20240227	181600	5860152180	1913	1913	1913	1913	73390
33	20240227	181500	5860152180	1913	1913	1913	1913	0
34	20240227	181400	5860152180	1913	1913	1913	1913	0
35	20240227	181300	5860152180	1913	1913	1913	1913	0
36	20240227	181200	5860152180	1913	1913	1913	1913	0
37	20240227	181100	5860152180	1913	1913	1913	1913	0
38	20240227	181000	5860152180	1913	1913	1913	1913	0
39	20240227	180900	5860152180	1913	1913	1913	1913	0
40	20240227	180800	5860152180	1913	1913	1913	1913	0
41	20240227	180700	5860152180	1913	1913	1913	1913	0
42	20240227	180600	5860152180	1913	1913	1913	1913	0
43	20240227	180500	5860152180	1913	1913	1913	1913	0
44	20240227	180400	5860152180	1913	1913	1913	1913	0
45	20240227	180300	5860152180	1913	1913	1913	1913	0
46	20240227	180200	5860152180	1913	1913	1913	1913	0
47	20240227	180100	5860152180	1913	1913	1913	1913	0
48	20240227	180000	5860152180	1913	1913	1913	1913	0
49	20240227	175900	5860152180	1913	1913	1913	1913	0
50	20240227	175800	5860152180	1913	1913	1913	1913	0
51	20240227	175700	5860152180	1913	1913	1913	1913	0
52	20240227	175600	5860152180	1913	1913	1913	1913	0
53	20240227	175500	5860152180	1913	1913	1913	1913	0
54	20240227	175400	5860152180	1913	1913	1913	1913	0
55	20240227	175300	5860152180	1913	1913	1913	1913	0
56	20240227	175200	5860152180	1913	1913	1913	1913	0
57	20240227	175100	5860152180	1913	1913	1913	1913	0
58	20240227	175000	5860152180	1913	1913	1913	1913	0
59	20240227	174900	5860152180	1913	1913	1913	1913	0
60	20240227	174800	5860152180	1913	1913	1913	1913	0
61	20240227	174700	5860152180	1913	1913	1913	1913	0
62	20240227	174600	5860152180	1913	1913	1913	1913	73390
63	20240227	174500	5860152180	1913	1913	1913	1913	0
64	20240227	174400	5860152180	1913	1913	1913	1913	0
65	20240227	174300	5860152180	1913	1913	1913	1913	0
66	20240227	174200	5860152180	1913	1913	1913	1913	0
67	20240227	174100	5860152180	1913	1913	1913	1913	0
68	20240227	174000	5860152180	1913	1913	1913	1913	0
69	20240227	173900	5860152180	1913	1913	1913	1913	0
70	20240227	173800	5860152180	1913	1913	1913	1913	0
71	20240227	173700	5860152180	1913	1913	1913	1913	0
72	20240227	173600	5860152180	1913	1913	1913	1913	0
73	20240227	173500	5860152180	1913	1913	1913	1913	0
74	20240227	173400	5860152180	1913	1913	1913	1913	0
75	20240227	173300	5860152180	1913	1913	1913	1913	0
76	20240227	173200	5860152180	1913	1913	1913	1913	0
77	20240227	173100	5860152180	1913	1913	1913	1913	0
78	20240227	173000	5860152180	1913	1913	1913	1913	0
79	20240227	172900	5860152180	1913	1913	1913	1913	0
80	20240227	172800	5860152180	1913	1913	1913	1913	0
81	20240227	172700	5860152180	1913	1913	1913	1913	0
82	20240227	172600	5860152180	1913	1913	1913	1913	0
83	20240227	172500	5860152180	1913	1913	1913	1913	0
84	20240227	172400	5860152180	1913	1913	1913	1913	0
85	20240227	172300	5860152180	1913	1913	1913	1913	0
86	20240227	172200	5860152180	1913	1913	1913	1913	0
87	20240227	172100	5860152180	1913	1913	1913	1913	0
88	20240227	172000	5860152180	1913	1913	1913	1913	0
89	20240227	171900	5860152180	1913	1913	1913	1913	0
90	20240227	171800	5860152180	1913	1913	1913	1913	0
91	20240227	171700	5860152180	1913	1913	1913	1913	0
92	20240227	171600	5860152180	1913	1913	1913	1913	73390
93	20240227	171500	5860152180	1913	1913	1913	1913	0
94	20240227	171400	5860152180	1913	1913	1913	1913	0
95	20240227	171300	5860152180	1913	1913	1913	1913	0
96	20240227	171200	5860152180	1913	1913	1913	1913	0
97	20240227	171100	5860152180	1913	1913	1913	1913	0
98	20240227	171000	5860152180	1913	1913	1913	1913	0
99	20240227	170900	5860152180	1913	1913	1913	1913	0
100	20240227	170800	5860152180	1913	1913	1913	1913	0
101	20240227	170700	5860152180	1913	1913	1913	1913	0
102	20240227	170600	5860152180	1913	1913	1913	1913	0
103	20240227	170500	5860152180	1913	1913	1913	1913	0
104	20240227	170400	5860152180	1913	1913	1913	1913	0
105	20240227	170300	5860152180	1913	1913	1913	1913	0
106	20240227	170200	5860152180	1913	1913	1913	1913	0
107	20240227	170100	5860152180	1913	1913	1913	1913	0
108	20240227	170000	5860152180	1913	1913	1913	1913	0
109	20240227	165900	5860152180	1913	1913	1913	1913	0
110	20240227	165800	5860152180	1913	1913	1913	1913	0
111	20240227	165700	5860152180	1913	1913	1913	1913	0
112	20240227	165600	5860152180	1913	1913	1913	1913	0
113	20240227	165500	5860152180	1913	1913	1913	1913	0
114	20240227	165400	5860152180	1913	1913	1913	1913	0
115	20240227	165300	5860152180	1913	1913	1913	1913	0
116	20240227	165200	5860152180	1913	1913	1913	1913	0
117	20240227	165100	5860152180	1913	1913	1913	1913	0
118	20240227	165000	5860152180	1913	1913	1913	1913	0
119	20240227	164900	5860152180	1913	1913	1913	1913	0
120	20240227	164800	5860152180	1913	1913	1913	1913	0
121	20240227	164700	5860152180	1913	1913	1913	1913	0
122	20240227	164600	5860152180	1913	1913	1913	1913	73390
123	20240227	164500	5860152180	1913	1913	1913	1913	0
124	20240227	164400	5860152180	1913	1913	1913	1913	0
125	20240227	164300	5860152180	1913	1913	1913	1913	0
126	20240227	164200	5860152180	1913	1913	1913	1913	0
127	20240227	164100	5860152180	1913	1913	1913	1913	0
128	20240227	164000	5860152180	1913	1913	1913	1913	0
129	20240227	163900	5860152180	1913	1913	1913	1913	0
130	20240227	163800	5860152180	1913	1913	1913	1913	0
131	20240227	163700	5860152180	1913	1913	1913	1913	0
132	20240227	163600	5860152180	1913	1913	1913	1913	0
133	20240227	163500	5860152180	1913	1913	1913	1913	0
134	20240227	163400	5860152180	1913	1913	1913	1913	0
135	20240227	163300	5860152180	1913	1913	1913	1913	0
136	20240227	163200	5860152180	1913	1913	1913	1913	0
137	20240227	163100	5860152180	1913	1913	1913	1913	0
138	20240227	163000	5860152180	1913	1913	1913	1913	0
139	20240227	162900	5860152180	1913	1913	1913	1913	0
140	20240227	162800	5860152180	1913	1913	1913	1913	0
141	20240227	162700	5860152180	1913	1913	1913	1913	0
142	20240227	162600	5860152180	1913	1913	1913	1913	0
143	20240227	162500	5860152180	1913	1913	1913	1913	0
144	20240227	162400	5860152180	1913	1913	1913	1913	0
145	20240227	162300	5860152180	1913	1913	1913	1913	0
146	20240227	162200	5860152180	1913	1913	1913	1913	0
147	20240227	162100	5860152180	1913	1913	1913	1913	0
148	20240227	162000	5860152180	1913	1913	1913	1913	0
149	20240227	161900	5860152180	1913	1913	1913	1913	0
150	20240227	161800	5860152180	1913	1913	1913	1913	0
151	20240227	161700	5860152180	1913	1913	1913	1913	0
152	20240227	161600	5860152180	1913	1913	1913	1913	73390
153	20240227	161500	5860152180	1913	1913	1913	1913	0
154	20240227	161400	5860152180	1913	1913	1913	1913	0
155	20240227	161300	5860152180	1913	1913	1913	1913	0
156	20240227	161200	5860152180	1913	1913	1913	1913	0
157	20240227	161100	5860152180	1913	1913	1913	1913	0
158	20240227	161000	5860152180	1913	1913	1913	1913	0
159	20240227	160900	5860152180	1913	1913	1913	1913	0
160	20240227	160800	5860152180	1913	1913	1913	1913	0
161	20240227	160700	5860152180	1913	1913	1913	1913	0
162	20240227	160600	5860152180	1913	1913	1913	1913	0
163	20240227	160500	5860152180	1913	1913	1913	1913	0
164	20240227	160400	5860152180	1913	1913	1913	1913	0
165	20240227	160300	5860152180	1913	1913	1913	1913	0
166	20240227	160200	5860152180	1913	1913	1913	1913	0
167	20240227	160100	5860152180	1913	1913	1913	1913	0
168	20240227	160000	5860152180	1913	1913	1913	1913	0
169	20240227	155900	5860152180	1913	1913	1913	1913	0
170	20240227	155800	5860152180	1913	1913	1913	1913	0
171	20240227	155700	5860152180	1913	1913	1913	1913	0
172	20240227	155600	5860152180	1913	1913	1913	1913	0
173	20240227	155500	5860152180	1913	1913	1913	1913	0
174	20240227	155400	5860152180	1913	1913	1913	1913	0
175	20240227	155300	5860152180	1913	1913	1913	1913	0
176	20240227	155200	5860152180	1913	1913	1913	1913	0
177	20240227	155100	5860152180	1913	1913	1913	1913	0
178	20240227	155000	5860152180	1913	1913	1913	1913	0
179	20240227	154900	5860152180	1913	1913	1913	1913	0
180	20240227	154800	5860152180	1913	1913	1913	1913	0
181	20240227	154700	5860152180	1913	1913	1913	1913	0
182	20240227	154600	5860152180	1913	1913	1913	1913	73390
183	20240227	154500	5860152180	1913	1913	1913	1913	0
184	20240227	154400	5860152180	1913	1913	1913	1913	0
185	20240227	154300	5860152180	1913	1913	1913	1913	0
186	20240227	154200	5860152180	1913	1913	1913	1913	0
187	20240227	154100	5860152180	1913	1913	1913	1913	0
188	20240227	154000	5860152180	1913	1913	1913	1913	0
189	20240227	153900	5860152180	1913	1913	1913	1913	0
190	20240227	153800	5860152180	1913	1913	1913	1913	0
191	20240227	153700	5860152180	1913	1913	1913	1913	0
192	20240227	153600	5860152180	1913	1913	1913	1913	0
193	20240227	153500	5860152180	1913	1913	1913	1913	0
194	20240227	153400	5860152180	1913	1913	1913	1913	0
195	20240227	153300	5860152180	1913	1913	1913	1913	0
196	20240227	153200	5860152180	1913	1913	1913	1913	0
197	20240227	153100	5860152180	1913	1913	1913	1913	0
198	20240227	153000	5860152180	1913	1913	1913	1913	73390
199	20240227	152900	5719757110	1915	1915	1915	1915	0
200	20240227	152800	5719757110	1915	1915	1915	1915	0
201	20240227	152700	5719757110	1915	1915	1915	1915	0
202	20240227	152600	5719757110	1915	1915	1915	1915	0
203	20240227	152500	5719757110	1915	1915	1915	1915	0
204	20240227	152400	5719757110	1915	1915	1915	1915	0
205	20240227	152300	5719757110	1915	1915	1915	1915	0
206	20240227	152200	5719757110	1915	1915	1915	1915	0
207	20240227	152100	5719757110	1915	1915	1915	1915	0
208	20240227	152000	5719757110	1915	1915	1915	1915	0
209	20240227	151900	5719757110	1915	1913	1915	1913	7169
210	20240227	151800	5706038812	1913	1914	1915	1913	6088
211	20240227	151700	5694386174	1914	1914	1915	1913	4283
212	20240227	151600	5686188576	1914	1914	1914	1913	2736
213	20240227	151500	5680953113	1914	1913	1915	1913	259
214	20240227	151400	5680457384	1915	1913	1915	1913	3810
215	20240227	151300	5673165439	1913	1914	1915	1912	3761
216	20240227	151200	5665970030	1914	1913	1914	1912	7758
217	20240227	151100	5651126804	1913	1915	1915	1913	10987
218	20240227	151000	5630100276	1914	1915	1915	1913	631
219	20240227	150900	5628893080	1913	1914	1917	1913	5342
220	20240227	150800	5618661078	1912	1917	1917	1912	22907
221	20240227	150700	5574834451	1917	1917	1918	1914	4886
222	20240227	150600	5565473595	1918	1918	1918	1917	86
223	20240227	150500	5565308695	1916	1914	1917	1913	9835
224	20240227	150400	5546463439	1914	1914	1915	1912	13271
225	20240227	150300	5521074510	1915	1916	1916	1913	10703
226	20240227	150200	5500583476	1915	1916	1916	1914	2402
227	20240227	150100	5495985346	1916	1917	1917	1916	195
228	20240227	150000	5495611657	1917	1914	1918	1914	1800
229	20240227	145900	5492165079	1914	1915	1917	1914	10163
230	20240227	145800	5472698983	1914	1916	1916	1914	691
231	20240227	145700	5471375802	1916	1915	1916	1914	3084
232	20240227	145600	5465470528	1915	1913	1916	1913	5649
233	20240227	145500	5454652251	1913	1915	1915	1913	6615
234	20240227	145400	5441996689	1913	1915	1915	1913	7471
235	20240227	145300	5427696157	1915	1914	1915	1913	10138
236	20240227	145200	5408290328	1916	1915	1916	1913	20129
237	20240227	145100	5369744992	1915	1914	1915	1914	73
238	20240227	145000	5369605267	1914	1916	1916	1914	1046
239	20240227	144900	5367602991	1915	1916	1916	1915	1506
240	20240227	144800	5364718833	1916	1915	1916	1913	7334
241	20240227	144700	5350681730	1915	1915	1915	1913	4208
242	20240227	144600	5342628655	1915	1912	1915	1912	2841
243	20240227	144500	5337193939	1913	1913	1913	1912	47228
244	20240227	144400	5246861596	1913	1913	1914	1913	1602
245	20240227	144300	5243796614	1914	1915	1915	1914	3067
246	20240227	144200	5237923862	1915	1916	1916	1913	5950
247	20240227	144100	5226533460	1915	1915	1915	1914	14363
248	20240227	144000	5199031586	1915	1918	1918	1915	45803
249	20240227	143900	5111279678	1919	1917	1919	1917	4144
250	20240227	143800	5103332374	1919	1920	1920	1917	1551
251	20240227	143700	5100356550	1918	1919	1920	1917	968
252	20240227	143600	5098499106	1919	1920	1920	1917	284
253	20240227	143500	5097954386	1918	1917	1918	1917	4701
254	20240227	143400	5088939091	1917	1919	1920	1917	3210
255	20240227	143300	5082783866	1917	1917	1919	1917	1058
256	20240227	143200	5080755520	1917	1918	1918	1917	9139
257	20240227	143100	5063232784	1918	1920	1920	1918	121
258	20240227	143000	5063000684	1920	1918	1920	1917	10248
259	20240227	142900	5043343849	1920	1920	1920	1918	3205
260	20240227	142800	5037192385	1920	1922	1922	1919	5058
261	20240227	142700	5027478521	1921	1922	1922	1921	1312
262	20240227	142600	5024957600	1922	1922	1922	1922	2563
263	20240227	142500	5020031514	1922	1921	1923	1921	2272
264	20240227	142400	5015665401	1921	1918	1922	1916	15044
265	20240227	142300	4986790544	1916	1916	1918	1916	16215
266	20240227	142200	4955710144	1917	1917	1918	1916	15031
267	20240227	142100	4926898749	1917	1918	1918	1917	1895
268	20240227	142000	4923265828	1917	1917	1917	1917	721
269	20240227	141900	4921883671	1917	1917	1919	1917	5634
270	20240227	141800	4911082657	1917	1919	1919	1917	9042
271	20240227	141700	4893737995	1919	1920	1921	1919	9788
272	20240227	141600	4874942325	1917	1918	1919	1917	4905
273	20240227	141500	4865533512	1918	1918	1919	1917	3273
274	20240227	141400	4859256351	1917	1919	1919	1917	3428
275	20240227	141300	4852682036	1918	1918	1920	1918	3382
276	20240227	141200	4846193373	1919	1918	1919	1918	1137
277	20240227	141100	4844012510	1918	1919	1919	1918	1128
278	20240227	141000	4841849001	1918	1917	1918	1917	2345
279	20240227	140900	4837352579	1917	1917	1918	1916	711
280	20240227	140800	4835989633	1917	1917	1919	1916	4609
281	20240227	140700	4827154053	1917	1918	1919	1917	1441
282	20240227	140600	4824390544	1917	1919	1919	1917	1708
283	20240227	140500	4821114791	1917	1918	1919	1917	5634
284	20240227	140400	4810309202	1918	1919	1919	1918	2408
285	20240227	140300	4805689569	1919	1918	1919	1918	4313
286	20240227	140200	4797414909	1919	1918	1919	1917	1379
287	20240227	140100	4794770125	1918	1919	1919	1917	697
288	20240227	140000	4793433134	1920	1919	1920	1917	5925
289	20240227	135900	4782068861	1919	1919	1921	1919	1607
290	20240227	135800	4778984129	1920	1920	1920	1918	1260
291	20240227	135700	4776566275	1920	1920	1921	1919	1780
292	20240227	135600	4773148844	1920	1920	1920	1919	2271
293	20240227	135500	4768788824	1921	1918	1921	1918	4365
294	20240227	135400	4760409022	1919	1920	1920	1919	5945
295	20240227	135300	4749000537	1920	1920	1922	1919	9660
296	20240227	135200	4730453479	1920	1920	1921	1920	1046
297	20240227	135100	4728445120	1920	1920	1920	1920	1261
298	20240227	135000	4726024000	1920	1922	1922	1920	3901
299	20240227	134900	4718533840	1920	1922	1923	1920	9114
300	20240227	134800	4701022086	1922	1922	1922	1922	2234
301	20240227	134700	4696728338	1922	1922	1922	1921	3461
302	20240227	134600	4690079576	1921	1923	1923	1921	1584
303	20240227	134500	4687035272	1922	1922	1922	1921	1389
304	20240227	134400	4684366121	1921	1922	1922	1921	2488
305	20240227	134300	4679586056	1922	1923	1923	1921	1463
306	20240227	134200	4676773636	1922	1924	1924	1922	7269
307	20240227	134100	4662795242	1923	1922	1924	1922	5092
308	20240227	134000	4653002853	1922	1923	1923	1921	1763
309	20240227	133900	4649615325	1923	1920	1923	1920	6176
310	20240227	133800	4637750585	1921	1920	1921	1919	3456
311	20240227	133700	4631115619	1919	1918	1919	1918	2488
312	20240227	133600	4626342257	1918	1917	1918	1917	9855
313	20240227	133500	4607447471	1917	1918	1918	1917	1292
314	20240227	133400	4604970677	1917	1918	1918	1917	1513
315	20240227	133300	4602069187	1918	1918	1919	1917	9688
316	20240227	133200	4583495214	1917	1917	1918	1917	5024
317	20240227	133100	4573861275	1917	1918	1918	1917	2591
318	20240227	133000	4568892453	1918	1918	1919	1918	2904
319	20240227	132900	4563321071	1918	1915	1919	1915	9601
320	20240227	132800	4544918070	1914	1914	1915	1914	3232
321	20240227	132700	4538729753	1915	1913	1915	1913	8811
322	20240227	132600	4521871778	1913	1914	1914	1913	2107
323	20240227	132500	4517840858	1914	1915	1915	1914	2083
324	20240227	132400	4513852964	1914	1913	1914	1913	3273
325	20240227	132300	4507590281	1914	1914	1914	1913	3141
326	20240227	132200	4501578999	1914	1913	1914	1913	2652
327	20240227	132100	4496505017	1914	1913	1914	1912	10378
328	20240227	132000	4476656093	1914	1914	1915	1913	1747
329	20240227	131900	4473312434	1915	1913	1915	1913	2503
330	20240227	131800	4468522567	1914	1913	1914	1913	9692
331	20240227	131700	4449978613	1915	1913	1915	1913	4852
332	20240227	131600	4440691973	1913	1914	1914	1913	8638
333	20240227	131500	4424164409	1913	1913	1914	1913	1851
334	20240227	131400	4420622540	1913	1915	1916	1913	15166
335	20240227	131300	4391584785	1915	1915	1916	1915	1469
336	20240227	131200	4388771535	1915	1915	1916	1915	15896
337	20240227	131100	4358330664	1916	1916	1916	1915	7626
338	20240227	131000	4343724462	1916	1916	1916	1915	14923
339	20240227	130900	4315140040	1915	1916	1916	1915	2129
340	20240227	130800	4311061370	1916	1917	1917	1916	9042
341	20240227	130700	4293736837	1916	1917	1917	1916	7287
342	20240227	130600	4279774076	1917	1917	1918	1916	3263
343	20240227	130500	4273518255	1917	1919	1919	1915	36514
344	20240227	130400	4203513138	1919	1920	1920	1919	4150
345	20240227	130300	4195549130	1920	1920	1920	1919	31946
346	20240227	130200	4134217780	1921	1920	1922	1920	1301
347	20240227	130100	4131718495	1920	1922	1923	1920	23060
348	20240227	130000	4087415286	1922	1922	1923	1922	1551
349	20240227	125900	4084433980	1922	1923	1923	1922	687
350	20240227	125800	4083113563	1923	1922	1923	1922	3020
351	20240227	125700	4077306684	1923	1922	1923	1922	8268
352	20240227	125600	4061415350	1923	1922	1923	1922	1427
353	20240227	125500	4058672536	1922	1923	1923	1922	1201
354	20240227	125400	4056363014	1923	1922	1923	1922	4463
355	20240227	125300	4047782431	1923	1923	1924	1923	4499
356	20240227	125200	4039130323	1924	1924	1924	1923	10768
357	20240227	125100	4018413106	1925	1925	1925	1924	2600
358	20240227	125000	4013408126	1925	1925	1926	1925	3482
359	20240227	124900	4006704216	1925	1925	1925	1925	1560
360	20240227	124800	4003701216	1926	1924	1926	1924	4054
361	20240227	124700	3995898211	1924	1925	1925	1924	663
362	20240227	124600	3994621977	1926	1925	1926	1925	683
363	20240227	124500	3993306935	1925	1926	1927	1925	2870
364	20240227	124400	3987779479	1926	1926	1926	1924	6008
365	20240227	124300	3976213340	1925	1927	1927	1925	7750
366	20240227	124200	3961284538	1926	1931	1931	1926	15263
367	20240227	124100	3931855856	1931	1930	1931	1930	1758
368	20240227	124000	3928461273	1930	1931	1931	1930	426
369	20240227	123900	3927638777	1931	1933	1933	1930	2024
370	20240227	123800	3923730347	1932	1931	1932	1931	2446
371	20240227	123700	3919005470	1931	1928	1931	1928	12361
372	20240227	123600	3895149707	1928	1928	1928	1927	1091
373	20240227	123500	3893046314	1928	1928	1929	1928	2719
374	20240227	123400	3887803746	1929	1929	1929	1928	59
375	20240227	123300	3887689936	1929	1928	1929	1927	6382
376	20240227	123200	3875383164	1928	1928	1928	1927	1222
377	20240227	123100	3873027337	1928	1926	1928	1926	7094
378	20240227	123000	3859360447	1925	1926	1926	1924	1329
379	20240227	122900	3856802545	1927	1926	1927	1924	275
380	20240227	122800	3856273300	1924	1925	1927	1924	5398
381	20240227	122700	3845886364	1926	1927	1927	1924	17149
382	20240227	122600	3812873862	1926	1928	1929	1925	21223
383	20240227	122500	3771993118	1928	1929	1929	1928	758
384	20240227	122400	3770531486	1929	1929	1929	1928	5841
385	20240227	122300	3759267500	1929	1929	1929	1929	611
386	20240227	122200	3758088881	1929	1930	1930	1929	9891
387	20240227	122100	3739000934	1930	1929	1930	1929	588
388	20240227	122000	3737866561	1929	1929	1929	1929	1
389	20240227	121900	3737864632	1932	1929	1932	1929	4136
390	20240227	121800	3729881686	1929	1929	1929	1929	730
391	20240227	121700	3728473516	1929	1929	1929	1928	530
392	20240227	121600	3727451531	1929	1929	1929	1928	470
393	20240227	121500	3726545155	1929	1930	1930	1928	1330
394	20240227	121400	3723980619	1930	1927	1930	1927	18264
395	20240227	121300	3688765341	1927	1927	1928	1927	7670
396	20240227	121200	3673985242	1927	1927	1928	1926	2550
397	20240227	121100	3669070879	1928	1927	1928	1927	1257
398	20240227	121000	3666648178	1927	1927	1928	1927	1072
399	20240227	120900	3664582428	1928	1928	1928	1928	439
400	20240227	120800	3663736036	1928	1928	1928	1928	2091
401	20240227	120700	3659704588	1927	1928	1928	1927	1215
402	20240227	120600	3657363180	1928	1927	1929	1927	43
403	20240227	120500	3657280315	1927	1925	1927	1924	24798
404	20240227	120400	3609498799	1925	1925	1926	1925	2172
405	20240227	120300	3605317673	1925	1926	1926	1925	1309
406	20240227	120200	3602797539	1926	1927	1927	1926	4189
407	20240227	120100	3594728273	1927	1929	1929	1926	4419
408	20240227	120000	3586214372	1926	1927	1928	1926	1104
409	20240227	115900	3584087721	1928	1928	1928	1927	862
410	20240227	115800	3582426088	1929	1930	1930	1929	670
411	20240227	115700	3581133648	1929	1929	1929	1929	2255
412	20240227	115600	3576783753	1929	1930	1930	1926	8282
413	20240227	115500	3560823528	1930	1930	1932	1927	18944
414	20240227	115400	3524288347	1931	1932	1933	1931	8033
415	20240227	115300	3508765484	1933	1931	1933	1931	3236
416	20240227	115200	3502514995	1931	1929	1931	1927	11721
417	20240227	115100	3479893335	1929	1925	1929	1922	9096
418	20240227	115000	3462380914	1924	1925	1925	1924	314
419	20240227	114900	3461776469	1925	1925	1926	1925	1364
420	20240227	114800	3459149967	1925	1925	1925	1925	467
421	20240227	114700	3458250992	1925	1925	1925	1925	1165
422	20240227	114600	3456008367	1925	1925	1925	1920	14240
423	20240227	114500	3428645192	1925	1924	1925	1923	4977
424	20240227	114400	3419067101	1923	1921	1923	1920	9567
425	20240227	114300	3400670600	1921	1923	1923	1918	12794
426	20240227	114200	3376106777	1923	1925	1926	1923	1373
427	20240227	114100	3373463800	1927	1920	1931	1917	46301
428	20240227	114000	3284558455	1918	1920	1920	1918	18177
429	20240227	113900	3249677230	1920	1921	1921	1919	17022
430	20240227	113800	3216994935	1921	1923	1924	1921	11750
431	20240227	113700	3194408840	1923	1922	1923	1920	12234
432	20240227	113600	3170904047	1922	1922	1922	1919	14182
433	20240227	113500	3143671481	1920	1924	1926	1919	36561
434	20240227	113400	3073396558	1924	1924	1925	1923	5325
435	20240227	113300	3063151961	1923	1927	1927	1918	13150
436	20240227	113200	3037874662	1917	1921	1930	1917	20257
437	20240227	113100	2998981179	1922	1925	1926	1917	43331
438	20240227	113000	2915789665	1922	1927	1927	1922	21171
439	20240227	112900	2875057179	1928	1928	1931	1925	29917
440	20240227	112800	2817364277	1928	1930	1930	1928	5175
441	20240227	112700	2807382319	1930	1932	1932	1929	4261
442	20240227	112600	2799159019	1929	1931	1933	1929	16843
443	20240227	112500	2766645749	1931	1934	1934	1931	19826
444	20240227	112400	2728347914	1934	1935	1935	1932	22526
445	20240227	112300	2684796849	1936	1936	1937	1935	12045
446	20240227	112200	2661484090	1936	1937	1937	1935	10521
447	20240227	112100	2641115169	1937	1939	1939	1936	9825
448	20240227	112000	2622074153	1940	1939	1940	1939	1748
449	20240227	111900	2618684025	1940	1937	1940	1936	43349
450	20240227	111800	2534609471	1936	1937	1938	1936	6114
451	20240227	111700	2522766770	1937	1939	1939	1936	9386
452	20240227	111600	2504588234	1938	1938	1939	1937	5778
453	20240227	111500	2493391539	1937	1939	1939	1937	15464
454	20240227	111400	2463420877	1939	1939	1940	1938	7989
455	20240227	111300	2447930845	1939	1941	1943	1938	31664
456	20240227	111200	2386491225	1940	1943	1944	1940	15658
457	20240227	111100	2356084845	1943	1947	1947	1943	17598
458	20240227	111000	2321857442	1947	1949	1949	1946	8444
459	20240227	110900	2305415888	1949	1948	1949	1948	4482
460	20240227	110800	2296684282	1948	1946	1948	1946	8749
461	20240227	110700	2279650244	1946	1947	1949	1946	12085
462	20240227	110600	2256115579	1947	1952	1953	1947	89054
463	20240227	110500	2082394399	1953	1953	1954	1952	6503
464	20240227	110400	2069694904	1953	1954	1954	1953	1558
465	20240227	110300	2066652056	1955	1954	1955	1954	1485
466	20240227	110200	2063750317	1954	1954	1955	1954	3295
467	20240227	110100	2057311785	1954	1954	1955	1954	1295
468	20240227	110000	2054781035	1955	1955	1955	1954	3198
469	20240227	105900	2048531699	1954	1955	1955	1954	7327
470	20240227	105800	2034208168	1955	1955	1955	1954	2694
471	20240227	105700	2028942018	1954	1954	1955	1953	3656
472	20240227	105600	2021798004	1955	1956	1956	1954	19219
473	20240227	105500	1984230562	1955	1958	1958	1955	6981
474	20240227	105400	1970580565	1958	1959	1960	1955	13844
475	20240227	105300	1943486017	1960	1960	1960	1959	1369
476	20240227	105200	1940804016	1961	1962	1962	1960	22822
477	20240227	105100	1896070073	1961	1963	1964	1961	1638
478	20240227	105000	1892856439	1961	1962	1963	1961	15407
479	20240227	104900	1862633989	1963	1964	1964	1963	6342
480	20240227	104800	1850183447	1964	1964	1964	1964	995
481	20240227	104700	1848229267	1964	1965	1965	1964	9824
482	20240227	104600	1828930533	1965	1966	1966	1965	520
483	20240227	104500	1827908588	1966	1967	1967	1965	11192
484	20240227	104400	1805906110	1968	1968	1968	1968	7
485	20240227	104300	1805892334	1968	1967	1968	1967	186
486	20240227	104200	1805526451	1966	1968	1969	1966	6148
487	20240227	104100	1793427494	1967	1967	1967	1966	3118
488	20240227	104000	1787294693	1968	1968	1968	1967	1350
489	20240227	103900	1784638186	1969	1968	1969	1967	3267
490	20240227	103800	1778209013	1966	1969	1969	1966	3315
491	20240227	103700	1771689225	1969	1969	1969	1969	2337
492	20240227	103600	1767087672	1970	1967	1970	1967	6287
493	20240227	103500	1754706058	1966	1964	1966	1964	3409
494	20240227	103400	1748008427	1962	1962	1963	1961	2007
495	20240227	103300	1744070789	1961	1961	1963	1961	5165
496	20240227	103200	1733939463	1961	1961	1962	1961	798
497	20240227	103100	1732374543	1961	1961	1962	1961	1496
498	20240227	103000	1729440472	1961	1961	1961	1961	3021
499	20240227	102900	1723516291	1962	1963	1963	1961	2772
500	20240227	102800	1718078714	1963	1966	1966	1962	14358
501	20240227	102700	1689876650	1966	1965	1966	1965	410
502	20240227	102600	1689070890	1965	1966	1966	1965	950
503	20240227	102500	1687203404	1965	1966	1966	1965	272
504	20240227	102400	1686668874	1965	1965	1966	1965	2040
505	20240227	102300	1682659843	1965	1964	1965	1964	8952
506	20240227	102200	1665071725	1964	1964	1964	1963	2344
507	20240227	102100	1660468980	1964	1965	1965	1964	887
508	20240227	102000	1658726880	1964	1965	1965	1964	962
509	20240227	101900	1656837343	1965	1966	1966	1965	4144
510	20240227	101800	1648694126	1967	1967	1967	1966	1601
511	20240227	101700	1645546396	1966	1967	1967	1966	197
512	20240227	101600	1645158965	1967	1968	1968	1967	1527
513	20240227	101500	1642155245	1968	1969	1969	1968	1234
514	20240227	101400	1639726545	1969	1966	1969	1966	9233
515	20240227	101300	1621560594	1967	1965	1969	1965	10645
516	20240227	101200	1600622537	1967	1967	1967	1965	15399
517	20240227	101100	1570347921	1966	1967	1968	1965	1192
518	20240227	101000	1568004328	1968	1967	1968	1967	4103
519	20240227	100900	1559933592	1966	1969	1969	1966	3205
520	20240227	100800	1553629454	1969	1968	1969	1968	503
521	20240227	100700	1552639488	1968	1967	1968	1966	6898
522	20240227	100600	1539069033	1968	1969	1970	1968	3698
523	20240227	100500	1531790614	1970	1971	1971	1969	2102
524	20240227	100400	1527651620	1971	1976	1977	1969	6693
525	20240227	100300	1514446865	1978	1979	1979	1976	692
526	20240227	100200	1513079307	1979	1978	1979	1978	1516
527	20240227	100100	1510080468	1979	1979	1979	1978	439
528	20240227	100000	1509212066	1978	1979	1980	1977	2514
529	20240227	095900	1504237878	1979	1979	1980	1976	2290
530	20240227	095800	1499709957	1980	1976	1980	1973	10191
531	20240227	095700	1479550325	1977	1978	1978	1973	7073
532	20240227	095600	1465593021	1978	1972	1978	1970	9394
533	20240227	095500	1447047304	1972	1972	1974	1971	3116
534	20240227	095400	1440902544	1974	1970	1974	1970	5933
535	20240227	095300	1429201558	1973	1973	1973	1969	3246
536	20240227	095200	1422803705	1974	1975	1977	1973	5912
537	20240227	095100	1411133208	1977	1966	1977	1966	8593
538	20240227	095000	1394198955	1965	1965	1968	1965	1902
539	20240227	094900	1390459055	1965	1965	1965	1964	6434
540	20240227	094800	1377816386	1964	1963	1965	1962	6906
541	20240227	094700	1364258529	1965	1960	1965	1960	501
542	20240227	094600	1363275722	1958	1957	1962	1955	12340
543	20240227	094500	1339098487	1955	1956	1959	1955	8192
544	20240227	094400	1323074684	1956	1957	1958	1954	30390
545	20240227	094300	1263662605	1958	1960	1960	1957	3589
546	20240227	094200	1256636129	1960	1960	1961	1958	1201
547	20240227	094100	1254283572	1961	1960	1961	1959	5817
548	20240227	094000	1242884942	1960	1957	1960	1956	5081
549	20240227	093900	1232940009	1959	1960	1960	1956	24150
550	20240227	093800	1185686582	1957	1961	1961	1957	9431
551	20240227	093700	1167216668	1961	1964	1964	1960	18114
552	20240227	093600	1131686881	1964	1967	1967	1963	6358
553	20240227	093500	1119196057	1967	1967	1967	1966	1325
554	20240227	093400	1116591013	1967	1966	1967	1965	3566
555	20240227	093300	1109583662	1967	1966	1968	1964	7204
556	20240227	093200	1095427890	1968	1968	1968	1965	6903
557	20240227	093100	1081861024	1968	1968	1969	1966	548
558	20240227	093000	1080783185	1969	1970	1971	1967	2820
559	20240227	092900	1075233680	1971	1971	1972	1969	3002
560	20240227	092800	1069317162	1970	1970	1972	1970	2016
561	20240227	092700	1065344666	1971	1971	1972	1969	2933
562	20240227	092600	1059564996	1971	1977	1977	1970	10570
563	20240227	092500	1038720893	1977	1977	1978	1975	9670
564	20240227	092400	1019604607	1978	1980	1980	1976	1944
565	20240227	092300	1015760135	1980	1970	1980	1970	11838
566	20240227	092200	992383514	1971	1972	1972	1969	6260
567	20240227	092100	980051313	1972	1970	1972	1968	12960
568	20240227	092000	954518671	1971	1966	1974	1965	12800
569	20240227	091900	929331162	1966	1966	1966	1965	2917
570	20240227	091800	923598491	1965	1964	1966	1964	5973
571	20240227	091700	911865607	1964	1966	1966	1964	13319
572	20240227	091600	885697128	1965	1965	1966	1963	17711
573	20240227	091500	850903010	1965	1965	1965	1964	5380
574	20240227	091400	840335224	1965	1961	1965	1961	27472
575	20240227	091300	786432826	1961	1958	1961	1957	22424
576	20240227	091200	742519225	1958	1963	1963	1957	53496
577	20240227	091100	637640369	1963	1966	1966	1962	20126
578	20240227	091000	598113021	1966	1970	1970	1966	1062
579	20240227	090900	596022747	1970	1963	1971	1963	52316
580	20240227	090800	493175132	1963	1966	1967	1963	56994
581	20240227	090700	381205233	1966	1970	1970	1966	7440
582	20240227	090600	366565088	1970	1972	1973	1969	22516
583	20240227	090500	322202176	1974	1973	1974	1971	15760
584	20240227	090400	291119957	1973	1974	1974	1972	32421
585	20240227	090300	227180832	1974	1973	1974	1972	4792
586	20240227	090200	217727082	1972	1974	1987	1972	13119
587	20240227	090100	191816095	1978	1980	1980	1969	63289
588	20240227	090000	66962138	1980	1988	1989	1979	33339