KissMeData/024740/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	191000	1173501989	1976	1976	1976	1976	21898
3	20250228	190900	1173501989	1976	1976	1976	1976	0
4	20250228	190800	1173501989	1976	1976	1976	1976	0
5	20250228	190700	1173501989	1976	1976	1976	1976	0
6	20250228	190600	1173501989	1976	1976	1976	1976	0
7	20250228	190500	1173501989	1976	1976	1976	1976	0
8	20250228	190400	1173501989	1976	1976	1976	1976	0
9	20250228	190300	1173501989	1976	1976	1976	1976	0
10	20250228	190200	1173501989	1976	1976	1976	1976	0
11	20250228	190100	1173501989	1976	1976	1976	1976	0
12	20250228	190000	1173501989	1976	1976	1976	1976	0
13	20250228	185900	1173501989	1976	1976	1976	1976	0
14	20250228	185800	1173501989	1976	1976	1976	1976	0
15	20250228	185700	1173501989	1976	1976	1976	1976	0
16	20250228	185600	1173501989	1976	1976	1976	1976	0
17	20250228	185500	1173501989	1976	1976	1976	1976	0
18	20250228	185400	1173501989	1976	1976	1976	1976	0
19	20250228	185300	1173501989	1976	1976	1976	1976	0
20	20250228	185200	1173501989	1976	1976	1976	1976	0
21	20250228	185100	1173501989	1976	1976	1976	1976	0
22	20250228	185000	1173501989	1976	1976	1976	1976	0
23	20250228	184900	1173501989	1976	1976	1976	1976	0
24	20250228	184800	1173501989	1976	1976	1976	1976	0
25	20250228	184700	1173501989	1976	1976	1976	1976	0
26	20250228	184600	1173501989	1976	1976	1976	1976	0
27	20250228	184500	1173501989	1976	1976	1976	1976	0
28	20250228	184400	1173501989	1976	1976	1976	1976	0
29	20250228	184300	1173501989	1976	1976	1976	1976	0
30	20250228	184200	1173501989	1976	1976	1976	1976	0
31	20250228	184100	1173501989	1976	1976	1976	1976	0
32	20250228	184000	1173501989	1976	1976	1976	1976	21898
33	20250228	183900	1173501989	1976	1976	1976	1976	0
34	20250228	183800	1173501989	1976	1976	1976	1976	0
35	20250228	183700	1173501989	1976	1976	1976	1976	0
36	20250228	183600	1173501989	1976	1976	1976	1976	0
37	20250228	183500	1173501989	1976	1976	1976	1976	0
38	20250228	183400	1173501989	1976	1976	1976	1976	0
39	20250228	183300	1173501989	1976	1976	1976	1976	0
40	20250228	183200	1173501989	1976	1976	1976	1976	0
41	20250228	183100	1173501989	1976	1976	1976	1976	0
42	20250228	183000	1173501989	1976	1976	1976	1976	0
43	20250228	182900	1173501989	1976	1976	1976	1976	0
44	20250228	182800	1173501989	1976	1976	1976	1976	0
45	20250228	182700	1173501989	1976	1976	1976	1976	0
46	20250228	182600	1173501989	1976	1976	1976	1976	0
47	20250228	182500	1173501989	1976	1976	1976	1976	0
48	20250228	182400	1173501989	1976	1976	1976	1976	0
49	20250228	182300	1173501989	1976	1976	1976	1976	0
50	20250228	182200	1173501989	1976	1976	1976	1976	0
51	20250228	182100	1173501989	1976	1976	1976	1976	0
52	20250228	182000	1173501989	1976	1976	1976	1976	0
53	20250228	181900	1173501989	1976	1976	1976	1976	0
54	20250228	181800	1173501989	1976	1976	1976	1976	0
55	20250228	181700	1173501989	1976	1976	1976	1976	0
56	20250228	181600	1173501989	1976	1976	1976	1976	0
57	20250228	181500	1173501989	1976	1976	1976	1976	0
58	20250228	181400	1173501989	1976	1976	1976	1976	0
59	20250228	181300	1173501989	1976	1976	1976	1976	0
60	20250228	181200	1173501989	1976	1976	1976	1976	0
61	20250228	181100	1173501989	1976	1976	1976	1976	0
62	20250228	181000	1173501989	1976	1976	1976	1976	21898
63	20250228	180900	1173501989	1976	1976	1976	1976	0
64	20250228	180800	1173501989	1976	1976	1976	1976	0
65	20250228	180700	1173501989	1976	1976	1976	1976	0
66	20250228	180600	1173501989	1976	1976	1976	1976	0
67	20250228	180500	1173501989	1976	1976	1976	1976	0
68	20250228	180400	1173501989	1976	1976	1976	1976	0
69	20250228	180300	1173501989	1976	1976	1976	1976	0
70	20250228	180200	1173501989	1976	1976	1976	1976	0
71	20250228	180100	1173501989	1976	1976	1976	1976	0
72	20250228	180000	1173501989	1976	1976	1976	1976	0
73	20250228	175900	1173501989	1976	1976	1976	1976	0
74	20250228	175800	1173501989	1976	1976	1976	1976	0
75	20250228	175700	1173501989	1976	1976	1976	1976	0
76	20250228	175600	1173501989	1976	1976	1976	1976	0
77	20250228	175500	1173501989	1976	1976	1976	1976	0
78	20250228	175400	1173501989	1976	1976	1976	1976	0
79	20250228	175300	1173501989	1976	1976	1976	1976	0
80	20250228	175200	1173501989	1976	1976	1976	1976	0
81	20250228	175100	1173501989	1976	1976	1976	1976	0
82	20250228	175000	1173501989	1976	1976	1976	1976	0
83	20250228	174900	1173501989	1976	1976	1976	1976	0
84	20250228	174800	1173501989	1976	1976	1976	1976	0
85	20250228	174700	1173501989	1976	1976	1976	1976	0
86	20250228	174600	1173501989	1976	1976	1976	1976	0
87	20250228	174500	1173501989	1976	1976	1976	1976	0
88	20250228	174400	1173501989	1976	1976	1976	1976	0
89	20250228	174300	1173501989	1976	1976	1976	1976	0
90	20250228	174200	1173501989	1976	1976	1976	1976	0
91	20250228	174100	1173501989	1976	1976	1976	1976	0
92	20250228	174000	1173501989	1976	1976	1976	1976	21898
93	20250228	173900	1173501989	1976	1976	1976	1976	0
94	20250228	173800	1173501989	1976	1976	1976	1976	0
95	20250228	173700	1173501989	1976	1976	1976	1976	0
96	20250228	173600	1173501989	1976	1976	1976	1976	0
97	20250228	173500	1173501989	1976	1976	1976	1976	0
98	20250228	173400	1173501989	1976	1976	1976	1976	0
99	20250228	173300	1173501989	1976	1976	1976	1976	0
100	20250228	173200	1173501989	1976	1976	1976	1976	0
101	20250228	173100	1173501989	1976	1976	1976	1976	0
102	20250228	173000	1173501989	1976	1976	1976	1976	0
103	20250228	172900	1173501989	1976	1976	1976	1976	0
104	20250228	172800	1173501989	1976	1976	1976	1976	0
105	20250228	172700	1173501989	1976	1976	1976	1976	0
106	20250228	172600	1173501989	1976	1976	1976	1976	0
107	20250228	172500	1173501989	1976	1976	1976	1976	0
108	20250228	172400	1173501989	1976	1976	1976	1976	0
109	20250228	172300	1173501989	1976	1976	1976	1976	0
110	20250228	172200	1173501989	1976	1976	1976	1976	0
111	20250228	172100	1173501989	1976	1976	1976	1976	0
112	20250228	172000	1173501989	1976	1976	1976	1976	0
113	20250228	171900	1173501989	1976	1976	1976	1976	0
114	20250228	171800	1173501989	1976	1976	1976	1976	0
115	20250228	171700	1173501989	1976	1976	1976	1976	0
116	20250228	171600	1173501989	1976	1976	1976	1976	0
117	20250228	171500	1173501989	1976	1976	1976	1976	0
118	20250228	171400	1173501989	1976	1976	1976	1976	0
119	20250228	171300	1173501989	1976	1976	1976	1976	0
120	20250228	171200	1173501989	1976	1976	1976	1976	0
121	20250228	171100	1173501989	1976	1976	1976	1976	0
122	20250228	171000	1173501989	1976	1976	1976	1976	21898
123	20250228	170900	1173501989	1976	1976	1976	1976	0
124	20250228	170800	1173501989	1976	1976	1976	1976	0
125	20250228	170700	1173501989	1976	1976	1976	1976	0
126	20250228	170600	1173501989	1976	1976	1976	1976	0
127	20250228	170500	1173501989	1976	1976	1976	1976	0
128	20250228	170400	1173501989	1976	1976	1976	1976	0
129	20250228	170300	1173501989	1976	1976	1976	1976	0
130	20250228	170200	1173501989	1976	1976	1976	1976	0
131	20250228	170100	1173501989	1976	1976	1976	1976	0
132	20250228	170000	1173501989	1976	1976	1976	1976	0
133	20250228	165900	1173501989	1976	1976	1976	1976	0
134	20250228	165800	1173501989	1976	1976	1976	1976	0
135	20250228	165700	1173501989	1976	1976	1976	1976	0
136	20250228	165600	1173501989	1976	1976	1976	1976	0
137	20250228	165500	1173501989	1976	1976	1976	1976	0
138	20250228	165400	1173501989	1976	1976	1976	1976	0
139	20250228	165300	1173501989	1976	1976	1976	1976	0
140	20250228	165200	1173501989	1976	1976	1976	1976	0
141	20250228	165100	1173501989	1976	1976	1976	1976	0
142	20250228	165000	1173501989	1976	1976	1976	1976	0
143	20250228	164900	1173501989	1976	1976	1976	1976	0
144	20250228	164800	1173501989	1976	1976	1976	1976	0
145	20250228	164700	1173501989	1976	1976	1976	1976	0
146	20250228	164600	1173501989	1976	1976	1976	1976	0
147	20250228	164500	1173501989	1976	1976	1976	1976	0
148	20250228	164400	1173501989	1976	1976	1976	1976	0
149	20250228	164300	1173501989	1976	1976	1976	1976	0
150	20250228	164200	1173501989	1976	1976	1976	1976	0
151	20250228	164100	1173501989	1976	1976	1976	1976	0
152	20250228	164000	1173501989	1976	1976	1976	1976	21898
153	20250228	163900	1173501989	1976	1976	1976	1976	0
154	20250228	163800	1173501989	1976	1976	1976	1976	0
155	20250228	163700	1173501989	1976	1976	1976	1976	0
156	20250228	163600	1173501989	1976	1976	1976	1976	0
157	20250228	163500	1173501989	1976	1976	1976	1976	0
158	20250228	163400	1173501989	1976	1976	1976	1976	0
159	20250228	163300	1173501989	1976	1976	1976	1976	0
160	20250228	163200	1173501989	1976	1976	1976	1976	0
161	20250228	163100	1173501989	1976	1976	1976	1976	0
162	20250228	163000	1173501989	1976	1976	1976	1976	0
163	20250228	162900	1173501989	1976	1976	1976	1976	0
164	20250228	162800	1173501989	1976	1976	1976	1976	0
165	20250228	162700	1173501989	1976	1976	1976	1976	0
166	20250228	162600	1173501989	1976	1976	1976	1976	0
167	20250228	162500	1173501989	1976	1976	1976	1976	0
168	20250228	162400	1173501989	1976	1976	1976	1976	0
169	20250228	162300	1173501989	1976	1976	1976	1976	0
170	20250228	162200	1173501989	1976	1976	1976	1976	0
171	20250228	162100	1173501989	1976	1976	1976	1976	0
172	20250228	162000	1173501989	1976	1976	1976	1976	0
173	20250228	161900	1173501989	1976	1976	1976	1976	0
174	20250228	161800	1173501989	1976	1976	1976	1976	0
175	20250228	161700	1173501989	1976	1976	1976	1976	0
176	20250228	161600	1173501989	1976	1976	1976	1976	0
177	20250228	161500	1173501989	1976	1976	1976	1976	0
178	20250228	161400	1173501989	1976	1976	1976	1976	0
179	20250228	161300	1173501989	1976	1976	1976	1976	0
180	20250228	161200	1173501989	1976	1976	1976	1976	0
181	20250228	161100	1173501989	1976	1976	1976	1976	0
182	20250228	161000	1173501989	1976	1976	1976	1976	21898
183	20250228	160900	1173501989	1976	1976	1976	1976	0
184	20250228	160800	1173501989	1976	1976	1976	1976	0
185	20250228	160700	1173501989	1976	1976	1976	1976	0
186	20250228	160600	1173501989	1976	1976	1976	1976	0
187	20250228	160500	1173501989	1976	1976	1976	1976	0
188	20250228	160400	1173501989	1976	1976	1976	1976	0
189	20250228	160300	1173501989	1976	1976	1976	1976	0
190	20250228	160200	1173501989	1976	1976	1976	1976	0
191	20250228	160100	1173501989	1976	1976	1976	1976	0
192	20250228	160000	1173501989	1976	1976	1976	1976	0
193	20250228	155900	1173501989	1976	1976	1976	1976	0
194	20250228	155800	1173501989	1976	1976	1976	1976	0
195	20250228	155700	1173501989	1976	1976	1976	1976	0
196	20250228	155600	1173501989	1976	1976	1976	1976	0
197	20250228	155500	1173501989	1976	1976	1976	1976	0
198	20250228	155400	1173501989	1976	1976	1976	1976	0
199	20250228	155300	1173501989	1976	1976	1976	1976	0
200	20250228	155200	1173501989	1976	1976	1976	1976	0
201	20250228	155100	1173501989	1976	1976	1976	1976	0
202	20250228	155000	1173501989	1976	1976	1976	1976	0
203	20250228	154900	1173501989	1976	1976	1976	1976	0
204	20250228	154800	1173501989	1976	1976	1976	1976	0
205	20250228	154700	1173501989	1976	1976	1976	1976	0
206	20250228	154600	1173501989	1976	1976	1976	1976	0
207	20250228	154500	1173501989	1976	1976	1976	1976	0
208	20250228	154400	1173501989	1976	1976	1976	1976	0
209	20250228	154300	1173501989	1976	1976	1976	1976	0
210	20250228	154200	1173501989	1976	1976	1976	1976	0
211	20250228	154100	1173501989	1976	1976	1976	1976	0
212	20250228	154000	1173501989	1976	1976	1976	1976	21898
213	20250228	153900	1173501989	1976	1976	1976	1976	0
214	20250228	153800	1173501989	1976	1976	1976	1976	0
215	20250228	153700	1173501989	1976	1976	1976	1976	0
216	20250228	153600	1173501989	1976	1976	1976	1976	0
217	20250228	153500	1173501989	1976	1976	1976	1976	0
218	20250228	153400	1173501989	1976	1976	1976	1976	0
219	20250228	153300	1173501989	1976	1976	1976	1976	0
220	20250228	153200	1173501989	1976	1976	1976	1976	0
221	20250228	153100	1173501989	1976	1976	1976	1976	0
222	20250228	153000	1173501989	1976	1976	1976	1976	21898
223	20250228	152900	1130231541	1975	1975	1975	1975	0
224	20250228	152800	1130231541	1975	1975	1975	1975	0
225	20250228	152700	1130231541	1975	1975	1975	1975	0
226	20250228	152600	1130231541	1975	1975	1975	1975	0
227	20250228	152500	1130231541	1975	1975	1975	1975	0
228	20250228	152400	1130231541	1975	1975	1975	1975	0
229	20250228	152300	1130231541	1975	1975	1975	1975	0
230	20250228	152200	1130231541	1975	1975	1975	1975	0
231	20250228	152100	1130231541	1975	1975	1975	1975	0
232	20250228	152000	1130231541	1975	1975	1975	1975	0
233	20250228	151900	1130231541	1975	1975	1976	1975	2320
234	20250228	151800	1125649512	1975	1977	1977	1975	3977
235	20250228	151700	1117791987	1975	1975	1975	1975	15
236	20250228	151600	1117762362	1975	1977	1977	1975	973
237	20250228	151500	1115840072	1977	1977	1978	1976	8947
238	20250228	151400	1098156953	1977	1978	1978	1977	525
239	20250228	151300	1097119026	1977	1977	1978	1977	336
240	20250228	151200	1096454752	1976	1977	1979	1976	1876
241	20250228	151100	1092746478	1977	1977	1977	1976	310
242	20250228	151000	1092133697	1977	1977	1977	1977	660
243	20250228	150900	1090828877	1977	1976	1977	1976	211
244	20250228	150800	1090411743	1980	1980	1980	1980	351
245	20250228	150700	1089716763	1980	1976	1980	1976	856
246	20250228	150600	1088024295	1977	1978	1978	1977	1010
247	20250228	150500	1086026520	1980	1980	1980	1980	5
248	20250228	150400	1086016620	1976	1976	1976	1976	404
249	20250228	150300	1085218316	1976	1976	1976	1975	152
250	20250228	150200	1084917983	1981	1975	1981	1975	3059
251	20250228	150100	1078873458	1975	1986	1986	1975	34420
252	20250228	150000	1010744563	1986	1986	1986	1981	2165
253	20250228	145900	1006455663	1986	1986	1986	1986	0
254	20250228	145800	1006455663	1986	1982	1986	1982	255
255	20250228	145700	1005950249	1986	1986	1986	1986	0
256	20250228	145600	1005950249	1986	1986	1986	1986	148
257	20250228	145500	1005656321	1986	1985	1986	1985	200
258	20250228	145400	1005259265	1981	1981	1981	1981	1
259	20250228	145300	1005257284	1985	1986	1986	1985	402
260	20250228	145200	1004458913	1987	1987	1987	1987	0
261	20250228	145100	1004458913	1987	1987	1987	1987	120
262	20250228	145000	1004220473	1987	1981	1987	1981	102
263	20250228	144900	1004017811	1981	1981	1981	1981	190
264	20250228	144800	1003641421	1987	1981	1987	1981	2
265	20250228	144700	1003637453	1987	1987	1987	1987	0
266	20250228	144600	1003637453	1987	1987	1987	1987	166
267	20250228	144500	1003307611	1987	1981	1987	1981	259
268	20250228	144400	1002794526	1981	1981	1981	1981	210
269	20250228	144300	1002378516	1980	1980	1980	1980	0
270	20250228	144200	1002378516	1980	1982	1982	1980	7000
271	20250228	144100	988513811	1981	1981	1981	1981	0
272	20250228	144000	988513811	1981	1983	1988	1981	350
273	20250228	143900	987819933	1983	1983	1983	1983	390
274	20250228	143800	987046563	1983	1983	1983	1983	3
275	20250228	143700	987040614	1981	1986	1986	1981	7583
276	20250228	143600	972012564	1986	1986	1986	1984	607
277	20250228	143500	970808172	1988	1988	1988	1988	100
278	20250228	143400	970609372	1988	1988	1988	1988	100
279	20250228	143300	970410572	1988	1988	1988	1988	10
280	20250228	143200	970390692	1983	1983	1983	1983	1300
281	20250228	143100	967812792	1983	1982	1983	1982	1100
282	20250228	143000	965631672	1983	1983	1983	1983	40
283	20250228	142900	965552352	1983	1984	1984	1983	4109
284	20250228	142800	957403905	1984	1984	1984	1984	0
285	20250228	142700	957403905	1984	1984	1984	1984	0
286	20250228	142600	957403905	1984	1984	1984	1984	0
287	20250228	142500	957403905	1984	1984	1984	1984	4
288	20250228	142400	957395969	1983	1983	1983	1983	0
289	20250228	142300	957395969	1983	1983	1983	1983	0
290	20250228	142200	957395969	1983	1985	1985	1983	6100
291	20250228	142100	945297200	1990	1990	1990	1990	1
292	20250228	142000	945295210	1984	1985	1985	1984	2700
293	20250228	141900	939936657	1986	1986	1986	1986	820
294	20250228	141800	938308137	1986	1986	1986	1986	0
295	20250228	141700	938308137	1986	1986	1986	1986	0
296	20250228	141600	938308137	1986	1986	1986	1986	0
297	20250228	141500	938308137	1986	1986	1986	1986	5
298	20250228	141400	938298207	1987	1987	1987	1987	3
299	20250228	141300	938292246	1987	1988	1988	1987	2
300	20250228	141200	938288271	1989	1989	1989	1989	1
301	20250228	141100	938286282	1985	1985	1985	1985	0
302	20250228	141000	938286282	1985	1985	1985	1985	0
303	20250228	140900	938286282	1985	1985	1985	1985	0
304	20250228	140800	938286282	1985	1986	1986	1985	1250
305	20250228	140700	935804616	1987	1988	1988	1987	289
306	20250228	140600	935230247	1989	1993	1993	1989	6178
307	20250228	140500	922924755	1995	1993	1995	1993	706
308	20250228	140400	921517695	1995	1995	1995	1995	1
309	20250228	140300	921515700	1993	1995	1995	1993	3584
310	20250228	140200	914370775	1995	1995	1995	1995	571
311	20250228	140100	913231630	1995	1995	1995	1995	0
312	20250228	140000	913231630	1995	1995	1995	1995	1
313	20250228	135900	913229635	1995	1995	1995	1995	0
314	20250228	135800	913229635	1995	1996	1998	1994	2268
315	20250228	135700	908705674	1998	1998	1998	1998	1
316	20250228	135600	908703676	1998	1998	1998	1998	11
317	20250228	135500	908681698	1998	1998	1998	1998	0
318	20250228	135400	908681698	1998	1996	1998	1996	2
319	20250228	135300	908677704	1998	1998	1998	1998	419
320	20250228	135200	907840542	1996	1998	1998	1996	1004
321	20250228	135100	905836538	1998	1998	1998	1997	29
322	20250228	135000	905778604	1998	1998	1998	1997	56
323	20250228	134900	905666770	1999	1997	1999	1997	2894
324	20250228	134800	899883370	1997	1997	1998	1997	569
325	20250228	134700	898747076	1998	1997	1998	1997	253
326	20250228	134600	898241583	1998	1998	1998	1998	5
327	20250228	134500	898231593	1998	1998	1998	1998	1
328	20250228	134400	898229595	1997	1997	1997	1997	446
329	20250228	134300	897338933	1997	1997	1997	1997	6
330	20250228	134200	897326951	1997	1997	1997	1997	650
331	20250228	134100	896028901	1997	1997	1997	1997	1
332	20250228	134000	896026904	1997	1997	1997	1997	0
333	20250228	133900	896026904	1997	1997	1997	1997	639
334	20250228	133800	894750821	1994	1994	1994	1994	35
335	20250228	133700	894681031	1995	1995	1997	1995	62
336	20250228	133600	894557339	1997	1997	1997	1994	596
337	20250228	133500	893368626	1997	1997	1997	1996	403
338	20250228	133400	892563836	1995	1996	1997	1995	94
339	20250228	133300	892376282	1996	1996	1997	1996	41
340	20250228	133200	892294425	1997	1997	1997	1996	212
341	20250228	133100	891871261	1997	1997	1997	1997	1
342	20250228	133000	891869264	1997	1996	1997	1996	467
343	20250228	132900	890936685	1996	1996	1996	1996	0
344	20250228	132800	890936685	1996	1997	1997	1996	63
345	20250228	132700	890810884	1998	1995	1998	1995	3482
346	20250228	132600	883864291	1995	1995	1995	1995	438
347	20250228	132500	882990481	1995	1993	1995	1993	220
348	20250228	132400	882552019	1993	1993	1993	1993	4
349	20250228	132300	882544047	1993	1993	1993	1993	400
350	20250228	132200	881746847	1993	1993	1993	1993	600
351	20250228	132100	880551047	1992	1992	1992	1992	905
352	20250228	132000	878748287	1992	1988	1992	1988	501
353	20250228	131900	877752295	1988	1985	1988	1985	4075
354	20250228	131800	869651915	1985	1985	1987	1985	1190
355	20250228	131700	867289443	1985	1986	1986	1985	409
356	20250228	131600	866477319	1985	1985	1985	1985	300
357	20250228	131500	865881819	1986	1987	1987	1986	1081
358	20250228	131400	863734893	1987	1987	1987	1987	350
359	20250228	131300	863039443	1987	1987	1987	1987	0
360	20250228	131200	863039443	1987	1987	1987	1987	261
361	20250228	131100	862520836	1987	1987	1987	1987	1
362	20250228	131000	862518849	1988	1988	1988	1988	1
363	20250228	130900	862516861	1987	1987	1987	1987	504
364	20250228	130800	861515413	1988	1988	1988	1988	1211
365	20250228	130700	859107945	1988	1988	1988	1988	1
366	20250228	130600	859105957	1986	1987	1988	1986	856
367	20250228	130500	857405573	1987	1988	1988	1987	101
368	20250228	130400	857204885	1988	1988	1988	1988	1
369	20250228	130300	857202897	1987	1988	1988	1987	478
370	20250228	130200	856252714	1988	1987	1988	1987	913
371	20250228	130100	854438473	1988	1988	1988	1988	861
372	20250228	130000	852726805	1988	1988	1988	1988	1662
373	20250228	125900	849422749	1988	1988	1988	1988	0
374	20250228	125800	849422749	1988	1988	1988	1988	16
375	20250228	125700	849390941	1988	1988	1988	1988	657
376	20250228	125600	848084825	1987	1986	1987	1986	1650
377	20250228	125500	844806285	1987	1987	1987	1987	200
378	20250228	125400	844408885	1981	1981	1981	1981	0
379	20250228	125300	844408885	1981	1988	1988	1981	1190
380	20250228	125200	842050165	1988	1988	1988	1988	0
381	20250228	125100	842050165	1988	1981	1988	1981	519
382	20250228	125000	841020480	1980	1980	1980	1980	1
383	20250228	124900	841018500	1981	1981	1981	1981	425
384	20250228	124800	840176575	1981	1980	1981	1980	1109
385	20250228	124700	837980544	1980	1979	1980	1978	6472
386	20250228	124600	825173484	1980	1978	1980	1978	878
387	20250228	124500	823436798	1978	1978	1978	1978	13
388	20250228	124400	823411084	1978	1979	1979	1977	4906
389	20250228	124300	813708412	1979	1979	1980	1978	2173
390	20250228	124200	809408077	1980	1979	1980	1979	520
391	20250228	124100	808378546	1980	1981	1982	1980	932
392	20250228	124000	806532965	1982	1980	1982	1980	530
393	20250228	123900	805482833	1980	1980	1980	1980	17
394	20250228	123800	805449173	1980	1980	1980	1979	685
395	20250228	123700	804093499	1980	1981	1981	1980	642
396	20250228	123600	802822289	1980	1981	1981	1980	158
397	20250228	123500	802509306	1980	1980	1980	1980	570
398	20250228	123400	801380706	1980	1980	1980	1980	0
399	20250228	123300	801380706	1980	1980	1980	1980	0
400	20250228	123200	801380706	1980	1980	1980	1980	5
401	20250228	123100	801370806	1980	1980	1980	1980	0
402	20250228	123000	801370806	1980	1977	1983	1976	2708
403	20250228	122900	796017774	1978	1984	1984	1978	809
404	20250228	122800	794417542	1985	1985	1985	1985	5
405	20250228	122700	794407617	1977	1976	1977	1976	4348
406	20250228	122600	785815796	1975	1976	1976	1975	550
407	20250228	122500	784729012	1976	1976	1976	1976	7138
408	20250228	122400	770624324	1987	1979	1987	1978	7337
409	20250228	122300	756109565	1978	1978	1978	1978	2300
410	20250228	122200	751560165	1979	1975	1980	1970	9428
411	20250228	122100	732949062	1976	1980	1980	1975	8730
412	20250228	122000	715680193	1980	1982	1982	1979	6053
413	20250228	121900	703694335	1983	1988	1988	1983	4841
414	20250228	121800	694075647	1990	1988	1990	1988	60
415	20250228	121700	693956267	1989	1991	1991	1989	61
416	20250228	121600	693834838	1994	1992	1994	1986	19015
417	20250228	121500	655998821	1991	1996	1996	1991	25034
418	20250228	121400	606130883	1995	1995	1995	1995	697
419	20250228	121300	604740368	1995	1995	1995	1995	0
420	20250228	121200	604740368	1995	1994	1996	1994	539
421	20250228	121100	603665068	1996	1995	1996	1995	99
422	20250228	121000	603467469	1994	1997	1997	1993	18849
423	20250228	120900	565855051	1997	2000	2000	1997	21046
424	20250228	120800	523795048	1999	2000	2000	1999	1690
425	20250228	120700	520415838	2000	2000	2000	2000	1118
426	20250228	120600	518179838	2000	2000	2000	2000	340
427	20250228	120500	517499838	2005	2005	2005	2005	0
428	20250228	120400	517499838	2005	2005	2005	2005	10
429	20250228	120300	517479788	2005	2005	2005	2005	1
430	20250228	120200	517477783	2005	2005	2005	2005	400
431	20250228	120100	516675783	2000	2000	2000	2000	603
432	20250228	120000	515469783	2000	2000	2000	2000	0
433	20250228	115900	515469783	2000	2000	2000	2000	1023
434	20250228	115800	513423783	2000	2000	2000	2000	0
435	20250228	115700	513423783	2000	2000	2000	2000	426
436	20250228	115600	512571783	2000	2000	2000	2000	106
437	20250228	115500	512359783	2000	2000	2000	2000	100
438	20250228	115400	512159783	2000	2000	2000	2000	100
439	20250228	115300	511959783	2000	2000	2000	2000	30
440	20250228	115200	511899783	2000	2000	2000	2000	50
441	20250228	115100	511799783	2005	2005	2005	2005	100
442	20250228	115000	511599283	2005	2000	2005	1999	151
443	20250228	114900	511297118	1999	2000	2000	1999	1685
444	20250228	114800	507928151	2000	2000	2000	2000	0
445	20250228	114700	507928151	2000	2000	2000	2000	1
446	20250228	114600	507926151	2000	2000	2000	2000	0
447	20250228	114500	507926151	2000	2000	2000	2000	0
448	20250228	114400	507926151	2000	2000	2000	2000	0
449	20250228	114300	507926151	2000	2000	2000	2000	100
450	20250228	114200	507726151	2005	2005	2005	2005	0
451	20250228	114100	507726151	2005	2005	2005	2005	0
452	20250228	114000	507726151	2005	2005	2005	2005	0
453	20250228	113900	507726151	2005	2005	2005	2005	1
454	20250228	113800	507724146	2005	2005	2005	2005	4
455	20250228	113700	507716126	2000	2000	2000	2000	500
456	20250228	113600	506716126	2000	2000	2000	2000	0
457	20250228	113500	506716126	2000	2000	2000	2000	1000
458	20250228	113400	504716126	2000	2000	2000	2000	2799
459	20250228	113300	499118126	2005	2005	2005	2005	0
460	20250228	113200	499118126	2005	2005	2005	2005	0
461	20250228	113100	499118126	2005	2005	2005	2005	99
462	20250228	113000	498919631	2000	2000	2000	2000	0
463	20250228	112900	498919631	2000	2000	2000	2000	4871
464	20250228	112800	489177631	2005	2005	2005	2005	1020
465	20250228	112700	487132531	2005	2005	2005	2005	149
466	20250228	112600	486833786	2005	2005	2005	2005	2339
467	20250228	112500	482144091	2005	2005	2005	2005	100
468	20250228	112400	481943591	2005	2005	2005	2005	2735
469	20250228	112300	476459916	2005	2005	2005	2005	1681
470	20250228	112200	473089511	2000	2000	2000	2000	0
471	20250228	112100	473089511	2000	2000	2000	2000	220
472	20250228	112000	472649511	2000	2000	2000	2000	700
473	20250228	111900	471249511	2000	2000	2000	2000	3193
474	20250228	111800	464863511	2005	2005	2005	2005	249
475	20250228	111700	464364266	2000	2000	2000	2000	100
476	20250228	111600	464164266	2005	2005	2005	2005	94
477	20250228	111500	463975796	2000	2005	2005	2000	749
478	20250228	111400	462476551	2005	2010	2010	2005	109
479	20250228	111300	462258001	2005	2005	2005	2005	188
480	20250228	111200	461881061	2000	2005	2005	2000	223
481	20250228	111100	461434461	2010	2010	2010	2010	79
482	20250228	111000	461275671	2010	2010	2010	2010	0
483	20250228	110900	461275671	2010	2010	2010	2010	0
484	20250228	110800	461275671	2010	2010	2010	2010	286
485	20250228	110700	460700811	2010	2010	2010	2010	1
486	20250228	110600	460698801	2010	2005	2010	2005	1150
487	20250228	110500	458393046	2010	2010	2010	2010	300
488	20250228	110400	457790046	2010	2005	2010	2000	8083
489	20250228	110300	441614536	2005	2005	2005	2005	200
490	20250228	110200	441213536	2005	2005	2005	2005	325
491	20250228	110100	440561911	2005	2005	2005	2005	75
492	20250228	110000	440411536	2005	2005	2005	2005	998
493	20250228	105900	438410546	2010	2010	2010	2010	0
494	20250228	105800	438410546	2010	2010	2010	2010	1
495	20250228	105700	438408536	2005	2005	2005	2005	1
496	20250228	105600	438406531	2015	2015	2015	2015	1
497	20250228	105500	438404516	2005	2005	2005	2005	0
498	20250228	105400	438404516	2005	2015	2015	2000	330
499	20250228	105300	437740591	2005	2010	2015	2005	2032
500	20250228	105200	433666271	2010	2010	2010	2010	0
501	20250228	105100	433666271	2010	2010	2010	2010	765
502	20250228	105000	432128621	2010	2015	2015	2010	2
503	20250228	104900	432124596	2010	2010	2010	2010	1
504	20250228	104800	432122586	2015	2010	2015	2010	3040
505	20250228	104700	426012181	2010	2010	2010	2010	135
506	20250228	104600	425740831	2010	2010	2010	2010	18
507	20250228	104500	425704651	2010	2010	2010	2010	0
508	20250228	104400	425704651	2010	2010	2010	2010	0
509	20250228	104300	425704651	2010	2005	2010	2005	514
510	20250228	104200	424673511	2010	2005	2010	2005	503
511	20250228	104100	423664981	2010	2010	2010	2010	67
512	20250228	104000	423530311	2005	2005	2010	2005	127
513	20250228	103900	423275161	2010	2000	2010	2000	623
514	20250228	103800	422029151	2010	2005	2010	2005	17
515	20250228	103700	421995061	2010	2010	2010	2010	50
516	20250228	103600	421894561	2000	2010	2010	2000	2003
517	20250228	103500	417888531	2010	2000	2010	2000	47
518	20250228	103400	417794521	2010	2010	2010	2010	67
519	20250228	103300	417659851	2010	2010	2010	2010	93
520	20250228	103200	417472921	2010	2010	2010	2010	1
521	20250228	103100	417470911	2010	2010	2010	2010	9
522	20250228	103000	417452821	2010	2010	2010	2010	111
523	20250228	102900	417229711	2010	2010	2010	2010	3
524	20250228	102800	417223681	2010	2010	2010	2010	161
525	20250228	102700	416900071	1999	2010	2010	1999	12216
526	20250228	102600	392466495	2015	2010	2015	2000	12295
527	20250228	102500	367852135	2010	2010	2010	2010	400
528	20250228	102400	367048135	2010	2010	2015	2010	2620
529	20250228	102300	361780890	2010	2010	2010	2010	1052
530	20250228	102200	359666370	2015	2015	2015	2015	0
531	20250228	102100	359666370	2015	2015	2015	2015	30
532	20250228	102000	359605920	2010	2010	2010	2010	479
533	20250228	101900	358643130	2015	2015	2015	2015	0
534	20250228	101800	358643130	2015	2010	2015	2005	951
535	20250228	101700	356731620	2010	2015	2015	2010	101
536	20250228	101600	356528605	2015	2015	2015	2015	1
537	20250228	101500	356526590	2015	2015	2015	2015	0
538	20250228	101400	356526590	2015	2015	2015	2015	3
539	20250228	101300	356520545	2010	2020	2020	2010	2
540	20250228	101200	356516515	2010	2010	2010	2010	10
541	20250228	101100	356496415	2010	2020	2020	2010	24
542	20250228	101000	356447945	2020	2020	2020	2010	1707
543	20250228	100900	353014805	2020	2020	2020	2020	1001
544	20250228	100800	350992785	2020	2015	2020	2015	999
545	20250228	100700	348979795	2015	2015	2015	2015	1000
546	20250228	100600	346964795	2010	2010	2010	2010	0
547	20250228	100500	346964795	2010	2010	2010	2010	0
548	20250228	100400	346964795	2010	2015	2015	2010	2
549	20250228	100300	346960770	2030	2015	2030	2015	6403
550	20250228	100200	334016820	2005	2015	2015	2005	1988
551	20250228	100100	330012810	2005	2015	2020	2005	930
552	20250228	100000	328139260	2015	2020	2020	2010	66
553	20250228	095900	328006200	2020	2025	2025	2020	635
554	20250228	095800	326723495	2020	2010	2020	2010	8010
555	20250228	095700	310559095	2000	2000	2000	2000	545
556	20250228	095600	309469095	2010	2010	2010	2005	1335
557	20250228	095500	306792410	2010	2015	2015	2010	30
558	20250228	095400	306732100	2015	2010	2015	1998	21713
559	20250228	095300	263287211	2005	2010	2010	2005	1496
560	20250228	095200	260282751	2010	2010	2015	2010	2951
561	20250228	095100	254346386	2010	2020	2020	1999	53246
562	20250228	095000	147544300	2025	2025	2025	2020	1858
563	20250228	094900	143786210	2025	2020	2025	2020	13
564	20250228	094800	143759910	2025	2025	2025	2025	1
565	20250228	094700	143757885	2025	2025	2025	2025	1511
566	20250228	094600	140698110	2025	2025	2025	2020	9
567	20250228	094500	140679890	2025	2025	2025	2025	1
568	20250228	094400	140677865	2020	2030	2030	2020	4126
569	20250228	094300	132342710	2025	2025	2025	2025	819
570	20250228	094200	130684235	2030	2020	2030	2020	106
571	20250228	094100	130470055	2030	2030	2030	2030	25
572	20250228	094000	130419305	2030	2020	2030	2020	14902
573	20250228	093900	100251010	2025	2025	2025	2025	986
574	20250228	093800	98254360	2025	2025	2025	2025	0
575	20250228	093700	98254360	2025	2025	2025	2025	1055
576	20250228	093600	96117985	2025	2025	2025	2025	1
577	20250228	093500	96115960	2020	2025	2025	2020	1105
578	20250228	093400	93883835	2025	2020	2025	2020	1301
579	20250228	093300	91253310	2020	2020	2020	2020	464
580	20250228	093200	90316030	2020	2020	2025	2020	422
581	20250228	093100	89463580	2025	2025	2025	2025	88
582	20250228	093000	89285380	2020	2020	2025	2020	2162
583	20250228	092900	84918120	2020	2025	2025	2020	1309
584	20250228	092800	82273880	2025	2020	2025	2020	1840
585	20250228	092700	78557075	2025	2025	2025	2025	3
586	20250228	092600	78551000	2025	2025	2025	2020	3537
587	20250228	092500	71398735	2025	2025	2025	2025	16
588	20250228	092400	71366335	2030	2030	2030	2025	321
589	20250228	092300	70715695	2030	2025	2030	2025	7
590	20250228	092200	70701500	2030	2025	2030	2025	315
591	20250228	092100	70062120	2030	2025	2030	2025	301
592	20250228	092000	69452590	2030	2030	2030	2030	19
593	20250228	091900	69414020	2030	2025	2030	2025	503
594	20250228	091800	68395440	2025	2025	2025	2025	1068
595	20250228	091700	66232740	2025	2025	2025	2020	488
596	20250228	091600	65246895	2020	2020	2020	2020	1434
597	20250228	091500	62350215	2020	2020	2020	2015	1234
598	20250228	091400	59859140	2020	2020	2020	2015	176
599	20250228	091300	59503670	2020	2020	2025	2015	976
600	20250228	091200	57532195	2020	2025	2025	2020	303
601	20250228	091100	56920130	2025	2025	2025	2020	478
602	20250228	091000	55953510	2025	2020	2025	2020	742
603	20250228	090900	54452445	2025	2025	2025	2025	21
604	20250228	090800	54409920	2020	2020	2025	2015	503
605	20250228	090700	53393865	2020	2020	2025	2015	207
606	20250228	090600	52975720	2020	2020	2020	2015	6974
607	20250228	090500	38920570	2015	2025	2030	2015	5820
608	20250228	090400	27149490	2025	2025	2025	2020	709
609	20250228	090300	25716075	2025	2035	2035	2025	1304
610	20250228	090200	23075115	2025	2030	2030	2025	350
611	20250228	090100	22365515	2045	2045	2045	2045	0
612	20250228	090000	22365515	2045	2045	2045	2025	9656