KissMeData/011930/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	185600	1925214606	1972	1972	1972	1972	44240
3	20240228	185500	1925214606	1972	1972	1972	1972	0
4	20240228	185400	1925214606	1972	1972	1972	1972	0
5	20240228	185300	1925214606	1972	1972	1972	1972	0
6	20240228	185200	1925214606	1972	1972	1972	1972	0
7	20240228	185100	1925214606	1972	1972	1972	1972	0
8	20240228	185000	1925214606	1972	1972	1972	1972	0
9	20240228	184900	1925214606	1972	1972	1972	1972	0
10	20240228	184800	1925214606	1972	1972	1972	1972	0
11	20240228	184700	1925214606	1972	1972	1972	1972	0
12	20240228	184600	1925214606	1972	1972	1972	1972	0
13	20240228	184500	1925214606	1972	1972	1972	1972	0
14	20240228	184400	1925214606	1972	1972	1972	1972	0
15	20240228	184300	1925214606	1972	1972	1972	1972	0
16	20240228	184200	1925214606	1972	1972	1972	1972	0
17	20240228	184100	1925214606	1972	1972	1972	1972	0
18	20240228	184000	1925214606	1972	1972	1972	1972	0
19	20240228	183900	1925214606	1972	1972	1972	1972	0
20	20240228	183800	1925214606	1972	1972	1972	1972	0
21	20240228	183700	1925214606	1972	1972	1972	1972	0
22	20240228	183600	1925214606	1972	1972	1972	1972	0
23	20240228	183500	1925214606	1972	1972	1972	1972	0
24	20240228	183400	1925214606	1972	1972	1972	1972	0
25	20240228	183300	1925214606	1972	1972	1972	1972	0
26	20240228	183200	1925214606	1972	1972	1972	1972	0
27	20240228	183100	1925214606	1972	1972	1972	1972	0
28	20240228	183000	1925214606	1972	1972	1972	1972	0
29	20240228	182900	1925214606	1972	1972	1972	1972	0
30	20240228	182800	1925214606	1972	1972	1972	1972	0
31	20240228	182700	1925214606	1972	1972	1972	1972	0
32	20240228	182600	1925214606	1972	1972	1972	1972	44240
33	20240228	182500	1925214606	1972	1972	1972	1972	0
34	20240228	182400	1925214606	1972	1972	1972	1972	0
35	20240228	182300	1925214606	1972	1972	1972	1972	0
36	20240228	182200	1925214606	1972	1972	1972	1972	0
37	20240228	182100	1925214606	1972	1972	1972	1972	0
38	20240228	182000	1925214606	1972	1972	1972	1972	0
39	20240228	181900	1925214606	1972	1972	1972	1972	0
40	20240228	181800	1925214606	1972	1972	1972	1972	0
41	20240228	181700	1925214606	1972	1972	1972	1972	0
42	20240228	181600	1925214606	1972	1972	1972	1972	0
43	20240228	181500	1925214606	1972	1972	1972	1972	0
44	20240228	181400	1925214606	1972	1972	1972	1972	0
45	20240228	181300	1925214606	1972	1972	1972	1972	0
46	20240228	181200	1925214606	1972	1972	1972	1972	0
47	20240228	181100	1925214606	1972	1972	1972	1972	0
48	20240228	181000	1925214606	1972	1972	1972	1972	0
49	20240228	180900	1925214606	1972	1972	1972	1972	0
50	20240228	180800	1925214606	1972	1972	1972	1972	0
51	20240228	180700	1925214606	1972	1972	1972	1972	0
52	20240228	180600	1925214606	1972	1972	1972	1972	0
53	20240228	180500	1925214606	1972	1972	1972	1972	0
54	20240228	180400	1925214606	1972	1972	1972	1972	0
55	20240228	180300	1925214606	1972	1972	1972	1972	0
56	20240228	180200	1925214606	1972	1972	1972	1972	0
57	20240228	180100	1925214606	1972	1972	1972	1972	0
58	20240228	180000	1925214606	1972	1972	1972	1972	0
59	20240228	175900	1925214606	1972	1972	1972	1972	0
60	20240228	175800	1925214606	1972	1972	1972	1972	0
61	20240228	175700	1925214606	1972	1972	1972	1972	0
62	20240228	175600	1925214606	1972	1972	1972	1972	44240
63	20240228	175500	1925214606	1972	1972	1972	1972	0
64	20240228	175400	1925214606	1972	1972	1972	1972	0
65	20240228	175300	1925214606	1972	1972	1972	1972	0
66	20240228	175200	1925214606	1972	1972	1972	1972	0
67	20240228	175100	1925214606	1972	1972	1972	1972	0
68	20240228	175000	1925214606	1972	1972	1972	1972	0
69	20240228	174900	1925214606	1972	1972	1972	1972	0
70	20240228	174800	1925214606	1972	1972	1972	1972	0
71	20240228	174700	1925214606	1972	1972	1972	1972	0
72	20240228	174600	1925214606	1972	1972	1972	1972	0
73	20240228	174500	1925214606	1972	1972	1972	1972	0
74	20240228	174400	1925214606	1972	1972	1972	1972	0
75	20240228	174300	1925214606	1972	1972	1972	1972	0
76	20240228	174200	1925214606	1972	1972	1972	1972	0
77	20240228	174100	1925214606	1972	1972	1972	1972	0
78	20240228	174000	1925214606	1972	1972	1972	1972	0
79	20240228	173900	1925214606	1972	1972	1972	1972	0
80	20240228	173800	1925214606	1972	1972	1972	1972	0
81	20240228	173700	1925214606	1972	1972	1972	1972	0
82	20240228	173600	1925214606	1972	1972	1972	1972	0
83	20240228	173500	1925214606	1972	1972	1972	1972	0
84	20240228	173400	1925214606	1972	1972	1972	1972	0
85	20240228	173300	1925214606	1972	1972	1972	1972	0
86	20240228	173200	1925214606	1972	1972	1972	1972	0
87	20240228	173100	1925214606	1972	1972	1972	1972	0
88	20240228	173000	1925214606	1972	1972	1972	1972	0
89	20240228	172900	1925214606	1972	1972	1972	1972	0
90	20240228	172800	1925214606	1972	1972	1972	1972	0
91	20240228	172700	1925214606	1972	1972	1972	1972	0
92	20240228	172600	1925214606	1972	1972	1972	1972	44240
93	20240228	172500	1925214606	1972	1972	1972	1972	0
94	20240228	172400	1925214606	1972	1972	1972	1972	0
95	20240228	172300	1925214606	1972	1972	1972	1972	0
96	20240228	172200	1925214606	1972	1972	1972	1972	0
97	20240228	172100	1925214606	1972	1972	1972	1972	0
98	20240228	172000	1925214606	1972	1972	1972	1972	0
99	20240228	171900	1925214606	1972	1972	1972	1972	0
100	20240228	171800	1925214606	1972	1972	1972	1972	0
101	20240228	171700	1925214606	1972	1972	1972	1972	0
102	20240228	171600	1925214606	1972	1972	1972	1972	0
103	20240228	171500	1925214606	1972	1972	1972	1972	0
104	20240228	171400	1925214606	1972	1972	1972	1972	0
105	20240228	171300	1925214606	1972	1972	1972	1972	0
106	20240228	171200	1925214606	1972	1972	1972	1972	0
107	20240228	171100	1925214606	1972	1972	1972	1972	0
108	20240228	171000	1925214606	1972	1972	1972	1972	0
109	20240228	170900	1925214606	1972	1972	1972	1972	0
110	20240228	170800	1925214606	1972	1972	1972	1972	0
111	20240228	170700	1925214606	1972	1972	1972	1972	0
112	20240228	170600	1925214606	1972	1972	1972	1972	0
113	20240228	170500	1925214606	1972	1972	1972	1972	0
114	20240228	170400	1925214606	1972	1972	1972	1972	0
115	20240228	170300	1925214606	1972	1972	1972	1972	0
116	20240228	170200	1925214606	1972	1972	1972	1972	0
117	20240228	170100	1925214606	1972	1972	1972	1972	0
118	20240228	170000	1925214606	1972	1972	1972	1972	0
119	20240228	165900	1925214606	1972	1972	1972	1972	0
120	20240228	165800	1925214606	1972	1972	1972	1972	0
121	20240228	165700	1925214606	1972	1972	1972	1972	0
122	20240228	165600	1925214606	1972	1972	1972	1972	44240
123	20240228	165500	1925214606	1972	1972	1972	1972	0
124	20240228	165400	1925214606	1972	1972	1972	1972	0
125	20240228	165300	1925214606	1972	1972	1972	1972	0
126	20240228	165200	1925214606	1972	1972	1972	1972	0
127	20240228	165100	1925214606	1972	1972	1972	1972	0
128	20240228	165000	1925214606	1972	1972	1972	1972	0
129	20240228	164900	1925214606	1972	1972	1972	1972	0
130	20240228	164800	1925214606	1972	1972	1972	1972	0
131	20240228	164700	1925214606	1972	1972	1972	1972	0
132	20240228	164600	1925214606	1972	1972	1972	1972	0
133	20240228	164500	1925214606	1972	1972	1972	1972	0
134	20240228	164400	1925214606	1972	1972	1972	1972	0
135	20240228	164300	1925214606	1972	1972	1972	1972	0
136	20240228	164200	1925214606	1972	1972	1972	1972	0
137	20240228	164100	1925214606	1972	1972	1972	1972	0
138	20240228	164000	1925214606	1972	1972	1972	1972	0
139	20240228	163900	1925214606	1972	1972	1972	1972	0
140	20240228	163800	1925214606	1972	1972	1972	1972	0
141	20240228	163700	1925214606	1972	1972	1972	1972	0
142	20240228	163600	1925214606	1972	1972	1972	1972	0
143	20240228	163500	1925214606	1972	1972	1972	1972	0
144	20240228	163400	1925214606	1972	1972	1972	1972	0
145	20240228	163300	1925214606	1972	1972	1972	1972	0
146	20240228	163200	1925214606	1972	1972	1972	1972	0
147	20240228	163100	1925214606	1972	1972	1972	1972	0
148	20240228	163000	1925214606	1972	1972	1972	1972	0
149	20240228	162900	1925214606	1972	1972	1972	1972	0
150	20240228	162800	1925214606	1972	1972	1972	1972	0
151	20240228	162700	1925214606	1972	1972	1972	1972	0
152	20240228	162600	1925214606	1972	1972	1972	1972	44240
153	20240228	162500	1925214606	1972	1972	1972	1972	0
154	20240228	162400	1925214606	1972	1972	1972	1972	0
155	20240228	162300	1925214606	1972	1972	1972	1972	0
156	20240228	162200	1925214606	1972	1972	1972	1972	0
157	20240228	162100	1925214606	1972	1972	1972	1972	0
158	20240228	162000	1925214606	1972	1972	1972	1972	0
159	20240228	161900	1925214606	1972	1972	1972	1972	0
160	20240228	161800	1925214606	1972	1972	1972	1972	0
161	20240228	161700	1925214606	1972	1972	1972	1972	0
162	20240228	161600	1925214606	1972	1972	1972	1972	0
163	20240228	161500	1925214606	1972	1972	1972	1972	0
164	20240228	161400	1925214606	1972	1972	1972	1972	0
165	20240228	161300	1925214606	1972	1972	1972	1972	0
166	20240228	161200	1925214606	1972	1972	1972	1972	0
167	20240228	161100	1925214606	1972	1972	1972	1972	0
168	20240228	161000	1925214606	1972	1972	1972	1972	0
169	20240228	160900	1925214606	1972	1972	1972	1972	0
170	20240228	160800	1925214606	1972	1972	1972	1972	0
171	20240228	160700	1925214606	1972	1972	1972	1972	0
172	20240228	160600	1925214606	1972	1972	1972	1972	0
173	20240228	160500	1925214606	1972	1972	1972	1972	0
174	20240228	160400	1925214606	1972	1972	1972	1972	0
175	20240228	160300	1925214606	1972	1972	1972	1972	0
176	20240228	160200	1925214606	1972	1972	1972	1972	0
177	20240228	160100	1925214606	1972	1972	1972	1972	0
178	20240228	160000	1925214606	1972	1972	1972	1972	0
179	20240228	155900	1925214606	1972	1972	1972	1972	0
180	20240228	155800	1925214606	1972	1972	1972	1972	0
181	20240228	155700	1925214606	1972	1972	1972	1972	0
182	20240228	155600	1925214606	1972	1972	1972	1972	44240
183	20240228	155500	1925214606	1972	1972	1972	1972	0
184	20240228	155400	1925214606	1972	1972	1972	1972	0
185	20240228	155300	1925214606	1972	1972	1972	1972	0
186	20240228	155200	1925214606	1972	1972	1972	1972	0
187	20240228	155100	1925214606	1972	1972	1972	1972	0
188	20240228	155000	1925214606	1972	1972	1972	1972	0
189	20240228	154900	1925214606	1972	1972	1972	1972	0
190	20240228	154800	1925214606	1972	1972	1972	1972	0
191	20240228	154700	1925214606	1972	1972	1972	1972	0
192	20240228	154600	1925214606	1972	1972	1972	1972	0
193	20240228	154500	1925214606	1972	1972	1972	1972	0
194	20240228	154400	1925214606	1972	1972	1972	1972	0
195	20240228	154300	1925214606	1972	1972	1972	1972	0
196	20240228	154200	1925214606	1972	1972	1972	1972	0
197	20240228	154100	1925214606	1972	1972	1972	1972	0
198	20240228	154000	1925214606	1972	1972	1972	1972	0
199	20240228	153900	1925214606	1972	1972	1972	1972	0
200	20240228	153800	1925214606	1972	1972	1972	1972	0
201	20240228	153700	1925214606	1972	1972	1972	1972	0
202	20240228	153600	1925214606	1972	1972	1972	1972	0
203	20240228	153500	1925214606	1972	1972	1972	1972	0
204	20240228	153400	1925214606	1972	1972	1972	1972	0
205	20240228	153300	1925214606	1972	1972	1972	1972	0
206	20240228	153200	1925214606	1972	1972	1972	1972	0
207	20240228	153100	1925214606	1972	1972	1972	1972	0
208	20240228	153000	1925214606	1972	1972	1972	1972	44240
209	20240228	152900	1837973326	1974	1974	1974	1974	0
210	20240228	152800	1837973326	1974	1974	1974	1974	0
211	20240228	152700	1837973326	1974	1974	1974	1974	0
212	20240228	152600	1837973326	1974	1974	1974	1974	0
213	20240228	152500	1837973326	1974	1974	1974	1974	0
214	20240228	152400	1837973326	1974	1974	1974	1974	0
215	20240228	152300	1837973326	1974	1974	1974	1974	0
216	20240228	152200	1837973326	1974	1974	1974	1974	0
217	20240228	152100	1837973326	1974	1974	1974	1974	0
218	20240228	152000	1837973326	1974	1974	1974	1974	0
219	20240228	151900	1837973326	1974	1973	1974	1973	324
220	20240228	151800	1837333763	1974	1974	1974	1973	580
221	20240228	151700	1836189237	1974	1973	1974	1973	2382
222	20240228	151600	1831489322	1973	1974	1974	1972	542
223	20240228	151500	1830420080	1973	1974	1975	1973	3387
224	20240228	151400	1823737385	1973	1974	1974	1973	5391
225	20240228	151300	1813095622	1974	1973	1974	1973	1320
226	20240228	151200	1810490062	1974	1974	1974	1973	4238
227	20240228	151100	1802126311	1974	1973	1974	1973	159
228	20240228	151000	1801812545	1974	1974	1974	1974	101
229	20240228	150900	1801613171	1973	1973	1973	1973	1
230	20240228	150800	1801611198	1973	1973	1973	1973	1
231	20240228	150700	1801609225	1973	1973	1973	1973	1
232	20240228	150600	1801607252	1974	1974	1974	1974	700
233	20240228	150500	1800225452	1973	1974	1974	1973	6
234	20240228	150400	1800213609	1972	1973	1973	1972	4919
235	20240228	150300	1790509331	1973	1973	1973	1972	1322
236	20240228	150200	1787901525	1973	1973	1973	1972	2961
237	20240228	150100	1782060472	1973	1972	1973	1972	5548
238	20240228	150000	1771116816	1972	1973	1973	1971	22931
239	20240228	145900	1725906858	1973	1973	1973	1972	3577
240	20240228	145800	1718849438	1973	1973	1973	1973	1830
241	20240228	145700	1715238848	1973	1975	1975	1973	4332
242	20240228	145600	1706688359	1975	1975	1975	1974	565
243	20240228	145500	1705572994	1975	1975	1975	1975	1
244	20240228	145400	1705571019	1974	1974	1974	1974	11
245	20240228	145300	1705549305	1973	1975	1975	1973	5622
246	20240228	145200	1694457066	1973	1974	1974	1973	2000
247	20240228	145100	1690510888	1974	1974	1974	1974	1183
248	20240228	145000	1688175646	1974	1974	1974	1974	1570
249	20240228	144900	1685076466	1974	1974	1974	1973	1515
250	20240228	144800	1682086300	1974	1974	1974	1973	1138
251	20240228	144700	1679840481	1974	1974	1974	1973	92
252	20240228	144600	1679658920	1973	1975	1975	1973	10006
253	20240228	144500	1659913432	1975	1974	1975	1974	335
254	20240228	144400	1659252118	1975	1974	1975	1974	51
255	20240228	144300	1659151424	1975	1975	1975	1975	1
256	20240228	144200	1659149449	1975	1974	1975	1974	708
257	20240228	144100	1657751749	1974	1974	1974	1974	1
258	20240228	144000	1657749775	1975	1975	1975	1975	0
259	20240228	143900	1657749775	1975	1975	1975	1975	209
260	20240228	143800	1657337000	1975	1975	1976	1975	404
261	20240228	143700	1656539099	1975	1975	1975	1975	874
262	20240228	143600	1654812949	1975	1975	1975	1975	4603
263	20240228	143500	1645722024	1975	1975	1975	1975	54
264	20240228	143400	1645615374	1975	1975	1975	1975	0
265	20240228	143300	1645615374	1975	1975	1976	1975	258
266	20240228	143200	1645105724	1976	1976	1976	1976	112
267	20240228	143100	1644884412	1975	1975	1975	1975	1972
268	20240228	143000	1640989712	1976	1976	1976	1976	304
269	20240228	142900	1640389008	1976	1976	1976	1976	8
270	20240228	142800	1640373200	1976	1975	1976	1975	2324
271	20240228	142700	1635781043	1975	1975	1975	1975	1379
272	20240228	142600	1633057518	1974	1975	1975	1974	5576
273	20240228	142500	1622045018	1974	1974	1975	1974	1356
274	20240228	142400	1619367076	1975	1975	1975	1975	609
275	20240228	142300	1618164301	1975	1975	1975	1975	36
276	20240228	142200	1618093201	1975	1975	1975	1975	915
277	20240228	142100	1616286076	1976	1976	1976	1976	7
278	20240228	142000	1616272244	1976	1976	1976	1976	600
279	20240228	141900	1615086644	1976	1976	1976	1976	106
280	20240228	141800	1614877188	1976	1975	1976	1974	12579
281	20240228	141700	1590043500	1976	1976	1976	1976	1061
282	20240228	141600	1587946964	1976	1976	1976	1976	4
283	20240228	141500	1587939060	1977	1977	1977	1977	320
284	20240228	141400	1587306420	1977	1975	1977	1975	7254
285	20240228	141300	1572969892	1975	1975	1975	1975	7656
286	20240228	141200	1557849292	1975	1975	1975	1975	756
287	20240228	141100	1556356192	1975	1975	1975	1975	2131
288	20240228	141000	1552147467	1975	1975	1975	1974	244
289	20240228	140900	1551665727	1975	1974	1975	1974	1101
290	20240228	140800	1549491353	1974	1974	1975	1974	1030
291	20240228	140700	1547458028	1975	1975	1975	1975	3444
292	20240228	140600	1540656128	1975	1975	1975	1975	64
293	20240228	140500	1540529728	1975	1975	1975	1975	35
294	20240228	140400	1540460603	1974	1974	1975	1974	511
295	20240228	140300	1539451869	1975	1974	1975	1974	87
296	20240228	140200	1539280104	1975	1975	1975	1975	2407
297	20240228	140100	1534526279	1975	1975	1976	1975	20578
298	20240228	140000	1493884709	1976	1976	1976	1976	318
299	20240228	135900	1493256341	1976	1977	1977	1976	1503
300	20240228	135800	1490286390	1976	1976	1976	1976	0
301	20240228	135700	1490286390	1976	1976	1976	1976	1418
302	20240228	135600	1487484422	1976	1977	1977	1976	1853
303	20240228	135500	1483822704	1977	1977	1977	1977	195
304	20240228	135400	1483437189	1977	1977	1977	1977	0
305	20240228	135300	1483437189	1977	1976	1977	1976	2745
306	20240228	135200	1478010357	1977	1977	1977	1976	4086
307	20240228	135100	1469932547	1977	1977	1977	1977	1
308	20240228	135000	1469930570	1977	1977	1977	1977	943
309	20240228	134900	1468066259	1977	1977	1977	1977	675
310	20240228	134800	1466731784	1977	1975	1977	1975	897
311	20240228	134700	1464958417	1977	1976	1977	1976	8199
312	20240228	134600	1448756693	1977	1977	1977	1977	0
313	20240228	134500	1448756693	1977	1977	1977	1977	3256
314	20240228	134400	1442319581	1977	1977	1977	1977	0
315	20240228	134300	1442319581	1977	1977	1977	1977	1
316	20240228	134200	1442317604	1977	1978	1978	1977	117
317	20240228	134100	1442086237	1977	1978	1978	1977	3923
318	20240228	134000	1434330410	1978	1978	1978	1978	150
319	20240228	133900	1434033710	1978	1977	1978	1977	1010
320	20240228	133800	1432035940	1978	1979	1979	1978	11635
321	20240228	133700	1409015233	1980	1980	1980	1980	112
322	20240228	133600	1408793473	1979	1980	1980	1979	406
323	20240228	133500	1407989753	1980	1980	1980	1980	250
324	20240228	133400	1407494753	1980	1979	1980	1979	1498
325	20240228	133300	1404530209	1977	1978	1978	1977	400
326	20240228	133200	1403739132	1977	1977	1977	1977	0
327	20240228	133100	1403739132	1977	1977	1978	1977	1208
328	20240228	133000	1401349915	1977	1976	1977	1976	1126
329	20240228	132900	1399124813	1977	1977	1977	1977	4815
330	20240228	132800	1389605558	1978	1978	1978	1978	17
331	20240228	132700	1389571932	1978	1978	1978	1978	203
332	20240228	132600	1389170398	1978	1978	1978	1978	110
333	20240228	132500	1388952818	1978	1979	1979	1978	8933
334	20240228	132400	1371282338	1979	1980	1980	1979	54
335	20240228	132300	1371175470	1981	1980	1981	1979	2259
336	20240228	132200	1366701321	1979	1979	1979	1979	1703
337	20240228	132100	1363331084	1979	1979	1979	1978	4262
338	20240228	132000	1354896636	1979	1979	1979	1979	0
339	20240228	131900	1354896636	1979	1978	1979	1978	305
340	20240228	131800	1354293339	1979	1979	1979	1979	0
341	20240228	131700	1354293339	1979	1979	1979	1979	11
342	20240228	131600	1354271570	1978	1978	1978	1978	1027
343	20240228	131500	1352240164	1978	1979	1979	1978	310
344	20240228	131400	1351626784	1979	1979	1979	1979	11
345	20240228	131300	1351605015	1980	1979	1980	1979	300
346	20240228	131200	1351011215	1979	1981	1981	1979	1861
347	20240228	131100	1347328289	1980	1980	1980	1980	403
348	20240228	131000	1346530349	1980	1980	1980	1980	0
349	20240228	130900	1346530349	1980	1979	1982	1979	503
350	20240228	130800	1345534407	1978	1978	1978	1978	124
351	20240228	130700	1345289135	1978	1979	1979	1978	1982
352	20240228	130600	1341368489	1978	1982	1982	1978	1201
353	20240228	130500	1338992907	1980	1981	1981	1979	1420
354	20240228	130400	1336182497	1980	1980	1980	1980	1
355	20240228	130300	1336180517	1978	1979	1982	1978	2293
356	20240228	130200	1331643232	1979	1979	1979	1979	1
357	20240228	130100	1331641253	1978	1979	1979	1978	4687
358	20240228	130000	1322366497	1980	1981	1981	1980	7
359	20240228	125900	1322352635	1980	1982	1982	1980	3288
360	20240228	125800	1315841829	1979	1980	1982	1979	6115
361	20240228	125700	1303738881	1980	1980	1980	1980	6
362	20240228	125600	1303727001	1979	1980	1980	1979	78
363	20240228	125500	1303572634	1979	1980	1980	1979	263
364	20240228	125400	1303052101	1980	1980	1980	1980	107
365	20240228	125300	1302840241	1980	1980	1980	1979	111
366	20240228	125200	1302620489	1980	1980	1980	1980	12
367	20240228	125100	1302596729	1980	1980	1980	1980	5
368	20240228	125000	1302586829	1980	1980	1980	1980	1142
369	20240228	124900	1300325669	1982	1982	1982	1982	3
370	20240228	124800	1300319723	1980	1980	1980	1980	569
371	20240228	124700	1299193103	1980	1980	1980	1980	46
372	20240228	124600	1299102023	1980	1980	1980	1980	102
373	20240228	124500	1298900063	1980	1980	1980	1980	774
374	20240228	124400	1297367543	1980	1981	1981	1980	2726
375	20240228	124300	1291969083	1982	1982	1982	1982	25
376	20240228	124200	1291919533	1981	1980	1981	1980	3127
377	20240228	124100	1285728053	1981	1981	1981	1981	1341
378	20240228	124000	1283071532	1981	1981	1981	1981	375
379	20240228	123900	1282328657	1982	1981	1982	1981	67
380	20240228	123800	1282195927	1980	1980	1980	1980	0
381	20240228	123700	1282195927	1980	1980	1981	1980	1561
382	20240228	123600	1279104617	1980	1979	1981	1979	2205
383	20240228	123500	1274739712	1980	1980	1980	1980	101
384	20240228	123400	1274539732	1980	1981	1981	1979	254
385	20240228	123300	1274036788	1979	1977	1981	1977	812
386	20240228	123200	1272429927	1977	1977	1980	1977	76
387	20240228	123100	1272279640	1978	1980	1980	1978	18415
388	20240228	123000	1235847168	1980	1981	1981	1979	7337
389	20240228	122900	1221320794	1981	1981	1981	1981	0
390	20240228	122800	1221320794	1981	1981	1981	1980	1142
391	20240228	122700	1219059455	1981	1981	1981	1981	4098
392	20240228	122600	1210941317	1982	1983	1983	1982	8451
393	20240228	122500	1194191434	1983	1982	1983	1982	2893
394	20240228	122400	1188455877	1982	1983	1983	1982	2795
395	20240228	122300	1182915587	1983	1983	1983	1983	1300
396	20240228	122200	1180337687	1983	1983	1983	1983	1526
397	20240228	122100	1177311629	1983	1984	1984	1983	11
398	20240228	122000	1177289815	1983	1983	1983	1983	4
399	20240228	121900	1177281883	1984	1983	1984	1983	80
400	20240228	121800	1177123213	1983	1982	1983	1982	1212
401	20240228	121700	1174719827	1982	1984	1984	1982	544
402	20240228	121600	1173641082	1983	1983	1983	1983	100
403	20240228	121500	1173442782	1983	1983	1983	1983	1
404	20240228	121400	1173440799	1983	1984	1984	1983	261
405	20240228	121300	1172923199	1984	1983	1984	1983	65
406	20240228	121200	1172794241	1983	1984	1984	1983	2197
407	20240228	121100	1168435483	1984	1983	1984	1983	267
408	20240228	121000	1167906012	1983	1983	1983	1983	522
409	20240228	120900	1166870886	1982	1983	1983	1982	203
410	20240228	120800	1166468539	1982	1982	1982	1981	1221
411	20240228	120700	1164048518	1981	1983	1983	1981	3700
412	20240228	120600	1156715547	1982	1984	1984	1982	3506
413	20240228	120500	1149763063	1984	1984	1984	1984	1556
414	20240228	120400	1146675959	1985	1985	1986	1985	1234
415	20240228	120300	1144226393	1986	1987	1987	1986	751
416	20240228	120200	1142734257	1986	1986	1986	1986	1537
417	20240228	120100	1139681775	1987	1987	1987	1987	525
418	20240228	120000	1138638600	1995	1986	1995	1986	1001
419	20240228	115900	1136645184	1988	1986	1988	1986	542
420	20240228	115800	1135567772	1986	1986	1986	1986	91
421	20240228	115700	1135387046	1986	1988	1988	1986	820
422	20240228	115600	1133758409	1988	1989	1989	1988	64
423	20240228	115500	1133631176	1990	1989	1990	1989	201
424	20240228	115400	1133231187	1986	1986	1986	1986	0
425	20240228	115300	1133231187	1986	1990	1990	1986	156
426	20240228	115200	1132920757	1990	1990	1990	1988	264
427	20240228	115100	1132395400	1992	1983	1992	1983	2157
428	20240228	115000	1128112163	1992	1983	1992	1983	11237
429	20240228	114900	1105799968	1983	1983	1983	1983	111
430	20240228	114800	1105579855	1983	1983	1983	1983	10
431	20240228	114700	1105560025	1983	1983	1983	1983	148
432	20240228	114600	1105266541	1983	1982	1983	1982	1574
433	20240228	114500	1102146611	1982	1982	1982	1982	5339
434	20240228	114400	1091564713	1983	1984	1984	1983	1915
435	20240228	114300	1087766644	1984	1984	1984	1983	1625
436	20240228	114200	1084543997	1984	1984	1984	1984	508
437	20240228	114100	1083536125	1983	1983	1984	1983	278
438	20240228	114000	1082984649	1984	1984	1984	1984	60
439	20240228	113900	1082865609	1984	1984	1984	1984	10
440	20240228	113800	1082845769	1983	1983	1983	1983	202
441	20240228	113700	1082445203	1983	1984	1984	1983	801
442	20240228	113600	1080856020	1984	1984	1984	1983	244
443	20240228	113500	1080372054	1983	1983	1984	1983	3613
444	20240228	113400	1073207330	1983	1984	1984	1983	143
445	20240228	113300	1072923685	1984	1984	1984	1984	67
446	20240228	113200	1072790757	1983	1984	1984	1983	745
447	20240228	113100	1071312722	1984	1984	1984	1984	114
448	20240228	113000	1071086546	1983	1983	1984	1983	2235
449	20240228	112900	1066654540	1984	1984	1984	1984	1010
450	20240228	112800	1064650700	1983	1983	1983	1983	1141
451	20240228	112700	1062388097	1984	1986	1986	1984	3643
452	20240228	112600	1055160355	1987	1986	1987	1986	1070
453	20240228	112500	1053035332	1985	1986	1986	1985	7840
454	20240228	112400	1037472771	1987	1987	1987	1985	234
455	20240228	112300	1037008132	1987	1987	1988	1986	4601
456	20240228	112200	1027868828	1987	1988	1988	1987	2996
457	20240228	112100	1021915754	1988	1991	1991	1988	11177
458	20240228	112000	999682649	1991	1991	1991	1991	118
459	20240228	111900	999447711	1991	1991	1992	1991	1064
460	20240228	111800	997329277	1991	1989	1991	1989	250
461	20240228	111700	996831727	1990	1990	1990	1990	1617
462	20240228	111600	993613897	1991	1990	1991	1990	54
463	20240228	111500	993506412	1990	1990	1990	1990	640
464	20240228	111400	992232812	1990	1990	1992	1990	174
465	20240228	111300	991886252	1992	1990	1992	1990	244
466	20240228	111200	991400690	1990	1991	1991	1990	261
467	20240228	111100	990881293	1991	1990	1991	1990	684
468	20240228	111000	989520118	1990	1989	1990	1989	880
469	20240228	110900	987769050	1990	1990	1990	1990	104
470	20240228	110800	987562090	1990	1990	1990	1989	1050
471	20240228	110700	985472645	1990	1990	1991	1990	983
472	20240228	110600	983516397	1990	1992	1992	1990	6691
473	20240228	110500	970197809	1993	1993	1994	1993	744
474	20240228	110400	968714966	1994	1993	1994	1993	252
475	20240228	110300	968212710	1993	1995	1995	1993	5406
476	20240228	110200	957430598	1995	1996	1996	1995	929
477	20240228	110100	955576317	1999	1999	1999	1996	728
478	20240228	110000	954122757	1999	1999	1999	1998	209
479	20240228	105900	953705066	1999	1997	1999	1997	300
480	20240228	105800	953105416	1997	1994	1997	1994	5740
481	20240228	105700	941649029	1994	1995	1996	1994	2438
482	20240228	105600	936785131	1995	1995	1995	1995	3855
483	20240228	105500	929094406	1996	1998	1998	1995	1119
484	20240228	105400	926861027	1999	1998	1999	1998	51
485	20240228	105300	926759128	1999	1999	1999	1999	10
486	20240228	105200	926739138	1997	1997	1998	1997	1795
487	20240228	105100	923154348	2000	2005	2005	1998	16433
488	20240228	105000	890291015	2000	2000	2000	1999	7425
489	20240228	104900	875444772	2000	2000	2000	2000	26
490	20240228	104800	875392772	2000	2000	2000	1999	815
491	20240228	104700	873763372	2000	1999	2000	1998	1977
492	20240228	104600	869811444	1999	2005	2005	1999	16675
493	20240228	104500	836454341	2005	1994	2005	1994	39395
494	20240228	104400	757672650	1993	1992	1993	1992	5708
495	20240228	104300	746300610	1993	1993	1993	1993	0
496	20240228	104200	746300610	1993	1991	1993	1991	2512
497	20240228	104100	741294630	1990	1990	1990	1990	1
498	20240228	104000	741292640	1990	1990	1990	1990	5307
499	20240228	103900	730731710	1991	1993	1993	1991	1802
500	20240228	103800	727142620	1993	1992	1993	1992	1800
501	20240228	103700	723557019	1992	1992	1992	1992	200
502	20240228	103600	723158619	1992	1992	1992	1992	2
503	20240228	103500	723154635	1993	1992	1993	1991	3851
504	20240228	103400	715486051	1992	1990	1992	1990	3042
505	20240228	103300	709430879	1990	1990	1990	1990	103
506	20240228	103200	709225909	1991	1988	1991	1988	4602
507	20240228	103100	700067217	1988	1990	1990	1988	182
508	20240228	103000	699705397	1989	1988	1989	1988	622
509	20240228	102900	698468860	1988	1991	1991	1988	3668
510	20240228	102800	691174249	1991	1991	1991	1991	0
511	20240228	102700	691174249	1991	1991	1991	1991	110
512	20240228	102600	690955239	1991	1991	1991	1991	36
513	20240228	102500	690883563	1991	1991	1992	1990	611
514	20240228	102400	689667557	1989	1991	1992	1989	1393
515	20240228	102300	686894272	1991	1988	1991	1988	1066
516	20240228	102200	684774134	1988	1988	1990	1988	1270
517	20240228	102100	682247529	1989	1989	1989	1988	263
518	20240228	102000	681724423	1989	1989	1990	1989	235
519	20240228	101900	681257007	1990	1993	1994	1990	5791
520	20240228	101800	669730494	1994	1993	1994	1993	2909
521	20240228	101700	663932610	1993	1994	1994	1993	895
522	20240228	101600	662148003	1994	1994	1995	1994	820
523	20240228	101500	660512653	1994	1994	1995	1994	2056
524	20240228	101400	656412988	1994	1993	1994	1993	3306
525	20240228	101300	649823147	1993	1992	1993	1992	5223
526	20240228	101200	639416949	1993	1992	1993	1992	1066
527	20240228	101100	637293469	1992	1992	1992	1990	1397
528	20240228	101000	634510665	1992	1991	1992	1990	4208
529	20240228	100900	626132107	1990	1991	1991	1990	699
530	20240228	100800	624741081	1991	1991	1991	1990	725
531	20240228	100700	623297806	1992	1991	1992	1991	1968
532	20240228	100600	619377710	1991	1989	1991	1989	381
533	20240228	100500	618619394	1989	1990	1992	1989	744
534	20240228	100400	617139262	1990	1991	1993	1989	501
535	20240228	100300	616142305	1991	1995	1995	1991	6441
536	20240228	100200	603306883	1994	1993	1994	1992	2894
537	20240228	100100	597538089	1992	1994	1994	1992	3529
538	20240228	100000	590503344	1994	1995	1995	1994	1237
539	20240228	095900	588035716	1995	1993	1995	1993	20198
540	20240228	095800	547765651	1993	1992	1993	1992	5185
541	20240228	095700	537433548	1990	1987	1991	1987	18951
542	20240228	095600	499729304	1987	1984	1987	1984	1520
543	20240228	095500	496709748	1986	1984	1986	1984	494
544	20240228	095400	495729628	1984	1985	1986	1984	3741
545	20240228	095300	488303004	1985	1986	1986	1984	2784
546	20240228	095200	482776931	1986	1985	1986	1984	659
547	20240228	095100	481468766	1984	1985	1985	1983	723
548	20240228	095000	480033900	1985	1986	1986	1985	155
549	20240228	094900	479726170	1986	1985	1986	1985	2347
550	20240228	094800	475066992	1984	1984	1985	1984	1865
551	20240228	094700	471366777	1983	1983	1984	1982	2248
552	20240228	094600	466907172	1983	1983	1983	1983	226
553	20240228	094500	466459014	1983	1982	1983	1980	3007
554	20240228	094400	460502130	1981	1985	1985	1981	1494
555	20240228	094300	457538837	1984	1983	1985	1983	2199
556	20240228	094200	453175811	1983	1983	1984	1983	2065
557	20240228	094100	449080716	1983	1981	1983	1980	30560
558	20240228	094000	388537053	1980	1980	1981	1980	5374
559	20240228	093900	377891666	1980	1980	1980	1980	1520
560	20240228	093800	374882066	1980	1981	1981	1980	1947
561	20240228	093700	371026984	1981	1981	1981	1981	3252
562	20240228	093600	364584772	1981	1980	1981	1980	1585
563	20240228	093500	361445333	1980	1978	1980	1978	3063
564	20240228	093400	355382193	1978	1980	1980	1977	3027
565	20240228	093300	349391609	1980	1980	1980	1978	1827
566	20240228	093200	345774165	1980	1979	1981	1979	3916
567	20240228	093100	338020486	1979	1979	1980	1979	4192
568	20240228	093000	329720843	1980	1977	1980	1977	22590
569	20240228	092900	285052310	1977	1973	1977	1973	14222
570	20240228	092800	256960636	1973	1972	1973	1972	2473
571	20240228	092700	252081607	1970	1969	1970	1967	4418
572	20240228	092600	243382820	1970	1970	1970	1970	2944
573	20240228	092500	237583140	1970	1973	1973	1970	1162
574	20240228	092400	235293398	1973	1973	1973	1973	204
575	20240228	092300	234890906	1974	1967	1974	1967	4754
576	20240228	092200	225519115	1967	1971	1971	1967	1441
577	20240228	092100	222683762	1971	1969	1971	1968	56
578	20240228	092000	222573444	1972	1970	1972	1968	2217
579	20240228	091900	218204837	1970	1968	1970	1967	1238
580	20240228	091800	215767672	1968	1968	1969	1968	2807
581	20240228	091700	210243467	1968	1970	1970	1968	2721
582	20240228	091600	204885805	1971	1970	1971	1970	3327
583	20240228	091500	198331315	1969	1969	1969	1969	425
584	20240228	091400	197494490	1970	1967	1970	1965	706
585	20240228	091300	196105772	1966	1970	1970	1966	1401
586	20240228	091200	193348751	1970	1972	1972	1970	3077
587	20240228	091100	187286510	1972	1972	1972	1972	17
588	20240228	091000	187252986	1970	1972	1972	1970	2171
589	20240228	090900	182974506	1973	1973	1973	1973	274
590	20240228	090800	182433904	1973	1975	1976	1973	16788
591	20240228	090700	149300438	1975	1973	1975	1973	698
592	20240228	090600	147922916	1976	1977	1977	1971	2264
593	20240228	090500	143457623	1977	1967	1977	1966	17818
594	20240228	090400	108370609	1967	1966	1967	1966	3625
595	20240228	090300	101243557	1966	1973	1973	1966	6032
596	20240228	090200	89374203	1968	1966	1976	1966	18792
597	20240228	090100	52313460	1966	1963	1969	1951	8833
598	20240228	090000	34952042	1963	1951	1963	1951	17859