KissMeData/340360/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	212400	979899033	1928	1928	1928	1928	48681
3	20250227	212300	979899033	1928	1928	1928	1928	0
4	20250227	212200	979899033	1928	1928	1928	1928	0
5	20250227	212100	979899033	1928	1928	1928	1928	0
6	20250227	212000	979899033	1928	1928	1928	1928	0
7	20250227	211900	979899033	1928	1928	1928	1928	0
8	20250227	211800	979899033	1928	1928	1928	1928	0
9	20250227	211700	979899033	1928	1928	1928	1928	0
10	20250227	211600	979899033	1928	1928	1928	1928	0
11	20250227	211500	979899033	1928	1928	1928	1928	0
12	20250227	211400	979899033	1928	1928	1928	1928	0
13	20250227	211300	979899033	1928	1928	1928	1928	0
14	20250227	211200	979899033	1928	1928	1928	1928	0
15	20250227	211100	979899033	1928	1928	1928	1928	0
16	20250227	211000	979899033	1928	1928	1928	1928	0
17	20250227	210900	979899033	1928	1928	1928	1928	0
18	20250227	210800	979899033	1928	1928	1928	1928	0
19	20250227	210700	979899033	1928	1928	1928	1928	0
20	20250227	210600	979899033	1928	1928	1928	1928	0
21	20250227	210500	979899033	1928	1928	1928	1928	0
22	20250227	210400	979899033	1928	1928	1928	1928	0
23	20250227	210300	979899033	1928	1928	1928	1928	0
24	20250227	210200	979899033	1928	1928	1928	1928	0
25	20250227	210100	979899033	1928	1928	1928	1928	0
26	20250227	210000	979899033	1928	1928	1928	1928	0
27	20250227	205900	979899033	1928	1928	1928	1928	0
28	20250227	205800	979899033	1928	1928	1928	1928	0
29	20250227	205700	979899033	1928	1928	1928	1928	0
30	20250227	205600	979899033	1928	1928	1928	1928	0
31	20250227	205500	979899033	1928	1928	1928	1928	0
32	20250227	205400	979899033	1928	1928	1928	1928	48681
33	20250227	205300	979899033	1928	1928	1928	1928	0
34	20250227	205200	979899033	1928	1928	1928	1928	0
35	20250227	205100	979899033	1928	1928	1928	1928	0
36	20250227	205000	979899033	1928	1928	1928	1928	0
37	20250227	204900	979899033	1928	1928	1928	1928	0
38	20250227	204800	979899033	1928	1928	1928	1928	0
39	20250227	204700	979899033	1928	1928	1928	1928	0
40	20250227	204600	979899033	1928	1928	1928	1928	0
41	20250227	204500	979899033	1928	1928	1928	1928	0
42	20250227	204400	979899033	1928	1928	1928	1928	0
43	20250227	204300	979899033	1928	1928	1928	1928	0
44	20250227	204200	979899033	1928	1928	1928	1928	0
45	20250227	204100	979899033	1928	1928	1928	1928	0
46	20250227	204000	979899033	1928	1928	1928	1928	0
47	20250227	203900	979899033	1928	1928	1928	1928	0
48	20250227	203800	979899033	1928	1928	1928	1928	0
49	20250227	203700	979899033	1928	1928	1928	1928	0
50	20250227	203600	979899033	1928	1928	1928	1928	0
51	20250227	203500	979899033	1928	1928	1928	1928	0
52	20250227	203400	979899033	1928	1928	1928	1928	0
53	20250227	203300	979899033	1928	1928	1928	1928	0
54	20250227	203200	979899033	1928	1928	1928	1928	0
55	20250227	203100	979899033	1928	1928	1928	1928	0
56	20250227	203000	979899033	1928	1928	1928	1928	0
57	20250227	202900	979899033	1928	1928	1928	1928	0
58	20250227	202800	979899033	1928	1928	1928	1928	0
59	20250227	202700	979899033	1928	1928	1928	1928	0
60	20250227	202600	979899033	1928	1928	1928	1928	0
61	20250227	202500	979899033	1928	1928	1928	1928	0
62	20250227	202400	979899033	1928	1928	1928	1928	48681
63	20250227	202300	979899033	1928	1928	1928	1928	0
64	20250227	202200	979899033	1928	1928	1928	1928	0
65	20250227	202100	979899033	1928	1928	1928	1928	0
66	20250227	202000	979899033	1928	1928	1928	1928	0
67	20250227	201900	979899033	1928	1928	1928	1928	0
68	20250227	201800	979899033	1928	1928	1928	1928	0
69	20250227	201700	979899033	1928	1928	1928	1928	0
70	20250227	201600	979899033	1928	1928	1928	1928	0
71	20250227	201500	979899033	1928	1928	1928	1928	0
72	20250227	201400	979899033	1928	1928	1928	1928	0
73	20250227	201300	979899033	1928	1928	1928	1928	0
74	20250227	201200	979899033	1928	1928	1928	1928	0
75	20250227	201100	979899033	1928	1928	1928	1928	0
76	20250227	201000	979899033	1928	1928	1928	1928	0
77	20250227	200900	979899033	1928	1928	1928	1928	0
78	20250227	200800	979899033	1928	1928	1928	1928	0
79	20250227	200700	979899033	1928	1928	1928	1928	0
80	20250227	200600	979899033	1928	1928	1928	1928	0
81	20250227	200500	979899033	1928	1928	1928	1928	0
82	20250227	200400	979899033	1928	1928	1928	1928	0
83	20250227	200300	979899033	1928	1928	1928	1928	0
84	20250227	200200	979899033	1928	1928	1928	1928	0
85	20250227	200100	979899033	1928	1928	1928	1928	0
86	20250227	200000	979899033	1928	1928	1928	1928	0
87	20250227	195900	979899033	1928	1928	1928	1928	0
88	20250227	195800	979899033	1928	1928	1928	1928	0
89	20250227	195700	979899033	1928	1928	1928	1928	0
90	20250227	195600	979899033	1928	1928	1928	1928	0
91	20250227	195500	979899033	1928	1928	1928	1928	0
92	20250227	195400	979899033	1928	1928	1928	1928	48681
93	20250227	195300	979899033	1928	1928	1928	1928	0
94	20250227	195200	979899033	1928	1928	1928	1928	0
95	20250227	195100	979899033	1928	1928	1928	1928	0
96	20250227	195000	979899033	1928	1928	1928	1928	0
97	20250227	194900	979899033	1928	1928	1928	1928	0
98	20250227	194800	979899033	1928	1928	1928	1928	0
99	20250227	194700	979899033	1928	1928	1928	1928	0
100	20250227	194600	979899033	1928	1928	1928	1928	0
101	20250227	194500	979899033	1928	1928	1928	1928	0
102	20250227	194400	979899033	1928	1928	1928	1928	0
103	20250227	194300	979899033	1928	1928	1928	1928	0
104	20250227	194200	979899033	1928	1928	1928	1928	0
105	20250227	194100	979899033	1928	1928	1928	1928	0
106	20250227	194000	979899033	1928	1928	1928	1928	0
107	20250227	193900	979899033	1928	1928	1928	1928	0
108	20250227	193800	979899033	1928	1928	1928	1928	0
109	20250227	193700	979899033	1928	1928	1928	1928	0
110	20250227	193600	979899033	1928	1928	1928	1928	0
111	20250227	193500	979899033	1928	1928	1928	1928	0
112	20250227	193400	979899033	1928	1928	1928	1928	0
113	20250227	193300	979899033	1928	1928	1928	1928	0
114	20250227	193200	979899033	1928	1928	1928	1928	0
115	20250227	193100	979899033	1928	1928	1928	1928	0
116	20250227	193000	979899033	1928	1928	1928	1928	0
117	20250227	192900	979899033	1928	1928	1928	1928	0
118	20250227	192800	979899033	1928	1928	1928	1928	0
119	20250227	192700	979899033	1928	1928	1928	1928	0
120	20250227	192600	979899033	1928	1928	1928	1928	0
121	20250227	192500	979899033	1928	1928	1928	1928	0
122	20250227	192400	979899033	1928	1928	1928	1928	48681
123	20250227	192300	979899033	1928	1928	1928	1928	0
124	20250227	192200	979899033	1928	1928	1928	1928	0
125	20250227	192100	979899033	1928	1928	1928	1928	0
126	20250227	192000	979899033	1928	1928	1928	1928	0
127	20250227	191900	979899033	1928	1928	1928	1928	0
128	20250227	191800	979899033	1928	1928	1928	1928	0
129	20250227	191700	979899033	1928	1928	1928	1928	0
130	20250227	191600	979899033	1928	1928	1928	1928	0
131	20250227	191500	979899033	1928	1928	1928	1928	0
132	20250227	191400	979899033	1928	1928	1928	1928	0
133	20250227	191300	979899033	1928	1928	1928	1928	0
134	20250227	191200	979899033	1928	1928	1928	1928	0
135	20250227	191100	979899033	1928	1928	1928	1928	0
136	20250227	191000	979899033	1928	1928	1928	1928	0
137	20250227	190900	979899033	1928	1928	1928	1928	0
138	20250227	190800	979899033	1928	1928	1928	1928	0
139	20250227	190700	979899033	1928	1928	1928	1928	0
140	20250227	190600	979899033	1928	1928	1928	1928	0
141	20250227	190500	979899033	1928	1928	1928	1928	0
142	20250227	190400	979899033	1928	1928	1928	1928	0
143	20250227	190300	979899033	1928	1928	1928	1928	0
144	20250227	190200	979899033	1928	1928	1928	1928	0
145	20250227	190100	979899033	1928	1928	1928	1928	0
146	20250227	190000	979899033	1928	1928	1928	1928	0
147	20250227	185900	979899033	1928	1928	1928	1928	0
148	20250227	185800	979899033	1928	1928	1928	1928	0
149	20250227	185700	979899033	1928	1928	1928	1928	0
150	20250227	185600	979899033	1928	1928	1928	1928	0
151	20250227	185500	979899033	1928	1928	1928	1928	0
152	20250227	185400	979899033	1928	1928	1928	1928	48681
153	20250227	185300	979899033	1928	1928	1928	1928	0
154	20250227	185200	979899033	1928	1928	1928	1928	0
155	20250227	185100	979899033	1928	1928	1928	1928	0
156	20250227	185000	979899033	1928	1928	1928	1928	0
157	20250227	184900	979899033	1928	1928	1928	1928	0
158	20250227	184800	979899033	1928	1928	1928	1928	0
159	20250227	184700	979899033	1928	1928	1928	1928	0
160	20250227	184600	979899033	1928	1928	1928	1928	0
161	20250227	184500	979899033	1928	1928	1928	1928	0
162	20250227	184400	979899033	1928	1928	1928	1928	0
163	20250227	184300	979899033	1928	1928	1928	1928	0
164	20250227	184200	979899033	1928	1928	1928	1928	0
165	20250227	184100	979899033	1928	1928	1928	1928	0
166	20250227	184000	979899033	1928	1928	1928	1928	0
167	20250227	183900	979899033	1928	1928	1928	1928	0
168	20250227	183800	979899033	1928	1928	1928	1928	0
169	20250227	183700	979899033	1928	1928	1928	1928	0
170	20250227	183600	979899033	1928	1928	1928	1928	0
171	20250227	183500	979899033	1928	1928	1928	1928	0
172	20250227	183400	979899033	1928	1928	1928	1928	0
173	20250227	183300	979899033	1928	1928	1928	1928	0
174	20250227	183200	979899033	1928	1928	1928	1928	0
175	20250227	183100	979899033	1928	1928	1928	1928	0
176	20250227	183000	979899033	1928	1928	1928	1928	0
177	20250227	182900	979899033	1928	1928	1928	1928	0
178	20250227	182800	979899033	1928	1928	1928	1928	0
179	20250227	182700	979899033	1928	1928	1928	1928	0
180	20250227	182600	979899033	1928	1928	1928	1928	0
181	20250227	182500	979899033	1928	1928	1928	1928	0
182	20250227	182400	979899033	1928	1928	1928	1928	48681
183	20250227	182300	979899033	1928	1928	1928	1928	0
184	20250227	182200	979899033	1928	1928	1928	1928	0
185	20250227	182100	979899033	1928	1928	1928	1928	0
186	20250227	182000	979899033	1928	1928	1928	1928	0
187	20250227	181900	979899033	1928	1928	1928	1928	0
188	20250227	181800	979899033	1928	1928	1928	1928	0
189	20250227	181700	979899033	1928	1928	1928	1928	0
190	20250227	181600	979899033	1928	1928	1928	1928	0
191	20250227	181500	979899033	1928	1928	1928	1928	0
192	20250227	181400	979899033	1928	1928	1928	1928	0
193	20250227	181300	979899033	1928	1928	1928	1928	0
194	20250227	181200	979899033	1928	1928	1928	1928	0
195	20250227	181100	979899033	1928	1928	1928	1928	0
196	20250227	181000	979899033	1928	1928	1928	1928	0
197	20250227	180900	979899033	1928	1928	1928	1928	0
198	20250227	180800	979899033	1928	1928	1928	1928	0
199	20250227	180700	979899033	1928	1928	1928	1928	0
200	20250227	180600	979899033	1928	1928	1928	1928	0
201	20250227	180500	979899033	1928	1928	1928	1928	0
202	20250227	180400	979899033	1928	1928	1928	1928	0
203	20250227	180300	979899033	1928	1928	1928	1928	0
204	20250227	180200	979899033	1928	1928	1928	1928	0
205	20250227	180100	979899033	1928	1928	1928	1928	0
206	20250227	180000	979899033	1928	1928	1928	1928	0
207	20250227	175900	979899033	1928	1928	1928	1928	0
208	20250227	175800	979899033	1928	1928	1928	1928	0
209	20250227	175700	979899033	1928	1928	1928	1928	0
210	20250227	175600	979899033	1928	1928	1928	1928	0
211	20250227	175500	979899033	1928	1928	1928	1928	0
212	20250227	175400	979899033	1928	1928	1928	1928	48681
213	20250227	175300	979899033	1928	1928	1928	1928	0
214	20250227	175200	979899033	1928	1928	1928	1928	0
215	20250227	175100	979899033	1928	1928	1928	1928	0
216	20250227	175000	979899033	1928	1928	1928	1928	0
217	20250227	174900	979899033	1928	1928	1928	1928	0
218	20250227	174800	979899033	1928	1928	1928	1928	0
219	20250227	174700	979899033	1928	1928	1928	1928	0
220	20250227	174600	979899033	1928	1928	1928	1928	0
221	20250227	174500	979899033	1928	1928	1928	1928	0
222	20250227	174400	979899033	1928	1928	1928	1928	0
223	20250227	174300	979899033	1928	1928	1928	1928	0
224	20250227	174200	979899033	1928	1928	1928	1928	0
225	20250227	174100	979899033	1928	1928	1928	1928	0
226	20250227	174000	979899033	1928	1928	1928	1928	0
227	20250227	173900	979899033	1928	1928	1928	1928	0
228	20250227	173800	979899033	1928	1928	1928	1928	0
229	20250227	173700	979899033	1928	1928	1928	1928	0
230	20250227	173600	979899033	1928	1928	1928	1928	0
231	20250227	173500	979899033	1928	1928	1928	1928	0
232	20250227	173400	979899033	1928	1928	1928	1928	0
233	20250227	173300	979899033	1928	1928	1928	1928	0
234	20250227	173200	979899033	1928	1928	1928	1928	0
235	20250227	173100	979899033	1928	1928	1928	1928	0
236	20250227	173000	979899033	1928	1928	1928	1928	0
237	20250227	172900	979899033	1928	1928	1928	1928	0
238	20250227	172800	979899033	1928	1928	1928	1928	0
239	20250227	172700	979899033	1928	1928	1928	1928	0
240	20250227	172600	979899033	1928	1928	1928	1928	0
241	20250227	172500	979899033	1928	1928	1928	1928	0
242	20250227	172400	979899033	1928	1928	1928	1928	48681
243	20250227	172300	979899033	1928	1928	1928	1928	0
244	20250227	172200	979899033	1928	1928	1928	1928	0
245	20250227	172100	979899033	1928	1928	1928	1928	0
246	20250227	172000	979899033	1928	1928	1928	1928	0
247	20250227	171900	979899033	1928	1928	1928	1928	0
248	20250227	171800	979899033	1928	1928	1928	1928	0
249	20250227	171700	979899033	1928	1928	1928	1928	0
250	20250227	171600	979899033	1928	1928	1928	1928	0
251	20250227	171500	979899033	1928	1928	1928	1928	0
252	20250227	171400	979899033	1928	1928	1928	1928	0
253	20250227	171300	979899033	1928	1928	1928	1928	0
254	20250227	171200	979899033	1928	1928	1928	1928	0
255	20250227	171100	979899033	1928	1928	1928	1928	0
256	20250227	171000	979899033	1928	1928	1928	1928	0
257	20250227	170900	979899033	1928	1928	1928	1928	0
258	20250227	170800	979899033	1928	1928	1928	1928	0
259	20250227	170700	979899033	1928	1928	1928	1928	0
260	20250227	170600	979899033	1928	1928	1928	1928	0
261	20250227	170500	979899033	1928	1928	1928	1928	0
262	20250227	170400	979899033	1928	1928	1928	1928	0
263	20250227	170300	979899033	1928	1928	1928	1928	0
264	20250227	170200	979899033	1928	1928	1928	1928	0
265	20250227	170100	979899033	1928	1928	1928	1928	0
266	20250227	170000	979899033	1928	1928	1928	1928	0
267	20250227	165900	979899033	1928	1928	1928	1928	0
268	20250227	165800	979899033	1928	1928	1928	1928	0
269	20250227	165700	979899033	1928	1928	1928	1928	0
270	20250227	165600	979899033	1928	1928	1928	1928	0
271	20250227	165500	979899033	1928	1928	1928	1928	0
272	20250227	165400	979899033	1928	1928	1928	1928	48681
273	20250227	165300	979899033	1928	1928	1928	1928	0
274	20250227	165200	979899033	1928	1928	1928	1928	0
275	20250227	165100	979899033	1928	1928	1928	1928	0
276	20250227	165000	979899033	1928	1928	1928	1928	0
277	20250227	164900	979899033	1928	1928	1928	1928	0
278	20250227	164800	979899033	1928	1928	1928	1928	0
279	20250227	164700	979899033	1928	1928	1928	1928	0
280	20250227	164600	979899033	1928	1928	1928	1928	0
281	20250227	164500	979899033	1928	1928	1928	1928	0
282	20250227	164400	979899033	1928	1928	1928	1928	0
283	20250227	164300	979899033	1928	1928	1928	1928	0
284	20250227	164200	979899033	1928	1928	1928	1928	0
285	20250227	164100	979899033	1928	1928	1928	1928	0
286	20250227	164000	979899033	1928	1928	1928	1928	0
287	20250227	163900	979899033	1928	1928	1928	1928	0
288	20250227	163800	979899033	1928	1928	1928	1928	0
289	20250227	163700	979899033	1928	1928	1928	1928	0
290	20250227	163600	979899033	1928	1928	1928	1928	0
291	20250227	163500	979899033	1928	1928	1928	1928	0
292	20250227	163400	979899033	1928	1928	1928	1928	0
293	20250227	163300	979899033	1928	1928	1928	1928	0
294	20250227	163200	979899033	1928	1928	1928	1928	0
295	20250227	163100	979899033	1928	1928	1928	1928	0
296	20250227	163000	979899033	1928	1928	1928	1928	0
297	20250227	162900	979899033	1928	1928	1928	1928	0
298	20250227	162800	979899033	1928	1928	1928	1928	0
299	20250227	162700	979899033	1928	1928	1928	1928	0
300	20250227	162600	979899033	1928	1928	1928	1928	0
301	20250227	162500	979899033	1928	1928	1928	1928	0
302	20250227	162400	979899033	1928	1928	1928	1928	48681
303	20250227	162300	979899033	1928	1928	1928	1928	0
304	20250227	162200	979899033	1928	1928	1928	1928	0
305	20250227	162100	979899033	1928	1928	1928	1928	0
306	20250227	162000	979899033	1928	1928	1928	1928	0
307	20250227	161900	979899033	1928	1928	1928	1928	0
308	20250227	161800	979899033	1928	1928	1928	1928	0
309	20250227	161700	979899033	1928	1928	1928	1928	0
310	20250227	161600	979899033	1928	1928	1928	1928	0
311	20250227	161500	979899033	1928	1928	1928	1928	0
312	20250227	161400	979899033	1928	1928	1928	1928	0
313	20250227	161300	979899033	1928	1928	1928	1928	0
314	20250227	161200	979899033	1928	1928	1928	1928	0
315	20250227	161100	979899033	1928	1928	1928	1928	0
316	20250227	161000	979899033	1928	1928	1928	1928	0
317	20250227	160900	979899033	1928	1928	1928	1928	0
318	20250227	160800	979899033	1928	1928	1928	1928	0
319	20250227	160700	979899033	1928	1928	1928	1928	0
320	20250227	160600	979899033	1928	1928	1928	1928	0
321	20250227	160500	979899033	1928	1928	1928	1928	0
322	20250227	160400	979899033	1928	1928	1928	1928	0
323	20250227	160300	979899033	1928	1928	1928	1928	0
324	20250227	160200	979899033	1928	1928	1928	1928	0
325	20250227	160100	979899033	1928	1928	1928	1928	0
326	20250227	160000	979899033	1928	1928	1928	1928	0
327	20250227	155900	979899033	1928	1928	1928	1928	0
328	20250227	155800	979899033	1928	1928	1928	1928	0
329	20250227	155700	979899033	1928	1928	1928	1928	0
330	20250227	155600	979899033	1928	1928	1928	1928	0
331	20250227	155500	979899033	1928	1928	1928	1928	0
332	20250227	155400	979899033	1928	1928	1928	1928	48681
333	20250227	155300	979899033	1928	1928	1928	1928	0
334	20250227	155200	979899033	1928	1928	1928	1928	0
335	20250227	155100	979899033	1928	1928	1928	1928	0
336	20250227	155000	979899033	1928	1928	1928	1928	0
337	20250227	154900	979899033	1928	1928	1928	1928	0
338	20250227	154800	979899033	1928	1928	1928	1928	0
339	20250227	154700	979899033	1928	1928	1928	1928	0
340	20250227	154600	979899033	1928	1928	1928	1928	0
341	20250227	154500	979899033	1928	1928	1928	1928	0
342	20250227	154400	979899033	1928	1928	1928	1928	0
343	20250227	154300	979899033	1928	1928	1928	1928	0
344	20250227	154200	979899033	1928	1928	1928	1928	0
345	20250227	154100	979899033	1928	1928	1928	1928	0
346	20250227	154000	979899033	1928	1928	1928	1928	0
347	20250227	153900	979899033	1928	1928	1928	1928	0
348	20250227	153800	979899033	1928	1928	1928	1928	0
349	20250227	153700	979899033	1928	1928	1928	1928	0
350	20250227	153600	979899033	1928	1928	1928	1928	0
351	20250227	153500	979899033	1928	1928	1928	1928	0
352	20250227	153400	979899033	1928	1928	1928	1928	0
353	20250227	153300	979899033	1928	1928	1928	1928	0
354	20250227	153200	979899033	1928	1928	1928	1928	0
355	20250227	153100	979899033	1928	1928	1928	1928	0
356	20250227	153000	979899033	1928	1928	1928	1928	48681
357	20250227	152900	886042065	1929	1929	1929	1929	0
358	20250227	152800	886042065	1929	1929	1929	1929	0
359	20250227	152700	886042065	1929	1929	1929	1929	0
360	20250227	152600	886042065	1929	1929	1929	1929	0
361	20250227	152500	886042065	1929	1929	1929	1929	0
362	20250227	152400	886042065	1929	1929	1929	1929	0
363	20250227	152300	886042065	1929	1929	1929	1929	0
364	20250227	152200	886042065	1929	1929	1929	1929	0
365	20250227	152100	886042065	1929	1929	1929	1929	0
366	20250227	152000	886042065	1929	1929	1929	1929	0
367	20250227	151900	886042065	1929	1911	1930	1902	37265
368	20250227	151800	814287409	1926	1926	1929	1910	9426
369	20250227	151700	796170198	1927	1927	1929	1898	10451
370	20250227	151600	776084517	1927	1923	1927	1923	16524
371	20250227	151500	744268759	1924	1918	1925	1918	12016
372	20250227	151400	721158004	1920	1916	1920	1902	9009
373	20250227	151300	703896410	1915	1909	1915	1909	2503
374	20250227	151200	699117043	1909	1909	1909	1909	1
375	20250227	151100	699115134	1909	1909	1910	1909	1397
376	20250227	151000	696448011	1909	1909	1909	1909	0
377	20250227	150900	696448011	1909	1900	1909	1900	557
378	20250227	150800	695388793	1909	1909	1909	1909	200
379	20250227	150700	695006993	1909	1909	1909	1899	1102
380	20250227	150600	692913275	1910	1910	1910	1909	203
381	20250227	150500	692525547	1895	1900	1910	1895	2741
382	20250227	150400	687318711	1910	1900	1910	1900	1039
383	20250227	150300	685339573	1900	1910	1914	1899	2419
384	20250227	150200	680737486	1910	1909	1910	1900	781
385	20250227	150100	679250979	1909	1910	1910	1897	5770
386	20250227	150000	668286113	1910	1916	1917	1900	8104
387	20250227	145900	652867458	1918	1916	1918	1916	802
388	20250227	145800	651329956	1916	1907	1916	1899	9104
389	20250227	145700	633994470	1920	1919	1920	1919	201
390	20250227	145600	633608552	1920	1919	1920	1906	9001
391	20250227	145500	616412102	1920	1920	1920	1920	0
392	20250227	145400	616412102	1920	1921	1921	1910	3100
393	20250227	145300	610484702	1921	1911	1921	1910	2602
394	20250227	145200	605506946	1922	1921	1922	1921	300
395	20250227	145100	604930364	1922	1922	1922	1922	1
396	20250227	145000	604928442	1924	1924	1924	1924	0
397	20250227	144900	604928442	1924	1910	1924	1909	6485
398	20250227	144800	592534192	1921	1921	1921	1921	0
399	20250227	144700	592534192	1921	1911	1921	1910	1700
400	20250227	144600	589284902	1921	1921	1921	1921	0
401	20250227	144500	589284902	1921	1921	1921	1921	10
402	20250227	144400	589265692	1921	1911	1921	1911	1912
403	20250227	144300	585606740	1922	1921	1922	1911	358
404	20250227	144200	584920437	1920	1920	1920	1920	1002
405	20250227	144100	582996597	1920	1920	1920	1920	200
406	20250227	144000	582612597	1922	1921	1922	1921	300
407	20250227	143900	582036201	1921	1921	1921	1921	34
408	20250227	143800	581970887	1922	1915	1922	1910	3523
409	20250227	143700	575232483	1921	1921	1921	1921	0
410	20250227	143600	575232483	1921	1921	1921	1921	1
411	20250227	143500	575230562	1921	1921	1921	1921	0
412	20250227	143400	575230562	1921	1920	1921	1920	200
413	20250227	143300	574846508	1921	1921	1921	1921	0
414	20250227	143200	574846508	1921	1921	1921	1921	0
415	20250227	143100	574846508	1921	1911	1922	1911	261
416	20250227	143000	574345709	1921	1911	1922	1910	467
417	20250227	142900	573450437	1922	1910	1922	1910	746
418	20250227	142800	572017579	1922	1922	1922	1922	0
419	20250227	142700	572017579	1922	1922	1922	1922	0
420	20250227	142600	572017579	1922	1922	1922	1915	505
421	20250227	142500	571047731	1922	1922	1922	1922	511
422	20250227	142400	570065589	1922	1922	1922	1922	3000
423	20250227	142300	564299589	1922	1922	1922	1922	102
424	20250227	142200	564103545	1922	1921	1922	1921	701
425	20250227	142100	562756868	1910	1910	1910	1910	578
426	20250227	142000	561652888	1921	1921	1921	1921	300
427	20250227	141900	561076588	1921	1921	1921	1909	1691
428	20250227	141800	557843869	1910	1920	1921	1910	800
429	20250227	141700	556312820	1920	1914	1920	1914	308
430	20250227	141600	555721496	1920	1910	1920	1910	1893
431	20250227	141500	552100846	1910	1913	1913	1908	10694
432	20250227	141400	531672629	1922	1922	1922	1914	1301
433	20250227	141300	529178507	1922	1920	1922	1920	300
434	20250227	141200	528602336	1918	1920	1920	1918	400
435	20250227	141100	527834736	1920	1919	1920	1919	600
436	20250227	141000	526683250	1919	1919	1919	1919	0
437	20250227	140900	526683250	1919	1919	1919	1919	1
438	20250227	140800	526681331	1909	1919	1919	1909	3060
439	20250227	140700	520836427	1919	1912	1919	1912	161
440	20250227	140600	520528518	1922	1922	1922	1922	1
441	20250227	140500	520526596	1912	1912	1912	1912	500
442	20250227	140400	519570596	1924	1924	1924	1924	0
443	20250227	140300	519570596	1924	1924	1924	1914	1103
444	20250227	140200	517458424	1915	1917	1925	1915	7288
445	20250227	140100	503495905	1925	1925	1925	1925	1
446	20250227	140000	503493980	1925	1925	1925	1925	1
447	20250227	135900	503492055	1914	1915	1915	1914	5200
448	20250227	135800	493539243	1925	1925	1925	1925	31
449	20250227	135700	493479568	1924	1924	1924	1924	0
450	20250227	135600	493479568	1924	1924	1926	1924	10160
451	20250227	135500	473913667	1924	1923	1924	1923	2012
452	20250227	135400	470044590	1923	1913	1923	1913	2454
453	20250227	135300	465350078	1913	1915	1915	1913	9911
454	20250227	135200	446385642	1915	1915	1915	1915	1
455	20250227	135100	446383727	1915	1924	1924	1915	515
456	20250227	135000	445397412	1924	1924	1924	1924	0
457	20250227	134900	445397412	1924	1924	1924	1924	0
458	20250227	134800	445397412	1924	1924	1924	1924	0
459	20250227	134700	445397412	1924	1924	1924	1924	1
460	20250227	134600	445395488	1924	1924	1924	1924	0
461	20250227	134500	445395488	1924	1924	1924	1924	0
462	20250227	134400	445395488	1924	1924	1924	1924	0
463	20250227	134300	445395488	1924	1924	1924	1924	0
464	20250227	134200	445395488	1924	1924	1924	1924	0
465	20250227	134100	445395488	1924	1924	1924	1924	0
466	20250227	134000	445395488	1924	1924	1924	1924	0
467	20250227	133900	445395488	1924	1924	1924	1924	0
468	20250227	133800	445395488	1924	1924	1924	1924	0
469	20250227	133700	445395488	1924	1924	1924	1924	0
470	20250227	133600	445395488	1924	1924	1924	1924	1
471	20250227	133500	445393564	1925	1925	1925	1925	0
472	20250227	133400	445393564	1925	1925	1925	1925	0
473	20250227	133300	445393564	1925	1925	1925	1925	0
474	20250227	133200	445393564	1925	1925	1925	1925	0
475	20250227	133100	445393564	1925	1925	1925	1925	1
476	20250227	133000	445391639	1925	1917	1926	1915	9153
477	20250227	132900	427849972	1926	1926	1926	1920	2159
478	20250227	132800	423704674	1926	1926	1926	1926	0
479	20250227	132700	423704674	1926	1926	1926	1926	31
480	20250227	132600	423644968	1926	1926	1926	1926	0
481	20250227	132500	423644968	1926	1926	1926	1926	0
482	20250227	132400	423644968	1926	1926	1926	1926	60
483	20250227	132300	423529408	1926	1926	1926	1926	0
484	20250227	132200	423529408	1926	1926	1926	1926	1
485	20250227	132100	423527482	1926	1926	1926	1926	1
486	20250227	132000	423525556	1926	1926	1926	1926	1
487	20250227	131900	423523630	1921	1921	1921	1921	0
488	20250227	131800	423523630	1921	1921	1921	1921	0
489	20250227	131700	423523630	1921	1921	1921	1921	209
490	20250227	131600	423122141	1926	1926	1926	1926	0
491	20250227	131500	423122141	1926	1926	1926	1926	10
492	20250227	131400	423102881	1926	1926	1926	1926	0
493	20250227	131300	423102881	1926	1926	1926	1926	0
494	20250227	131200	423102881	1926	1926	1926	1926	0
495	20250227	131100	423102881	1926	1923	1926	1923	1596
496	20250227	131000	420033767	1921	1920	1921	1920	2912
497	20250227	130900	414441665	1920	1920	1920	1920	0
498	20250227	130800	414441665	1920	1920	1920	1920	0
499	20250227	130700	414441665	1920	1920	1920	1920	1
500	20250227	130600	414439745	1918	1918	1918	1918	97
501	20250227	130500	414253699	1918	1918	1918	1918	0
502	20250227	130400	414253699	1918	1918	1918	1918	1
503	20250227	130300	414251781	1918	1918	1918	1918	0
504	20250227	130200	414251781	1918	1918	1918	1918	0
505	20250227	130100	414251781	1918	1918	1918	1918	0
506	20250227	130000	414251781	1918	1911	1918	1910	156
507	20250227	125900	413953811	1918	1918	1918	1918	0
508	20250227	125800	413953811	1918	1918	1918	1918	1
509	20250227	125700	413951893	1918	1918	1918	1918	2
510	20250227	125600	413948057	1918	1917	1918	1901	5316
511	20250227	125500	403842076	1917	1917	1917	1896	42279
512	20250227	125400	323443225	1910	1916	1916	1910	519
513	20250227	125300	322448893	1916	1916	1916	1916	0
514	20250227	125200	322448893	1916	1916	1916	1910	47
515	20250227	125100	322359111	1916	1916	1916	1916	2
516	20250227	125000	322355279	1918	1918	1918	1918	0
517	20250227	124900	322355279	1918	1918	1918	1918	0
518	20250227	124800	322355279	1918	1918	1918	1918	0
519	20250227	124700	322355279	1918	1918	1918	1918	1
520	20250227	124600	322353361	1918	1918	1918	1918	10
521	20250227	124500	322334181	1918	1918	1918	1918	0
522	20250227	124400	322334181	1918	1917	1918	1906	5362
523	20250227	124300	312091744	1919	1919	1919	1919	0
524	20250227	124200	312091744	1919	1919	1919	1919	1
525	20250227	124100	312089825	1916	1916	1916	1916	2
526	20250227	124000	312085993	1921	1921	1921	1921	150
527	20250227	123900	311797843	1921	1921	1921	1921	2
528	20250227	123800	311794001	1921	1913	1921	1913	4
529	20250227	123700	311786341	1921	1921	1921	1921	109
530	20250227	123600	311576952	1921	1921	1921	1921	0
531	20250227	123500	311576952	1921	1922	1922	1911	1197
532	20250227	123400	309289278	1922	1922	1922	1922	1
533	20250227	123300	309287356	1922	1919	1922	1919	1302
534	20250227	123200	306786226	1920	1920	1920	1920	0
535	20250227	123100	306786226	1920	1920	1920	1920	21
536	20250227	123000	306745906	1920	1916	1920	1916	1002
537	20250227	122900	304826070	1916	1903	1916	1903	2014
538	20250227	122800	300969388	1905	1913	1922	1904	9531
539	20250227	122700	282786579	1922	1922	1922	1922	0
540	20250227	122600	282786579	1922	1922	1922	1922	0
541	20250227	122500	282786579	1922	1922	1922	1922	0
542	20250227	122400	282786579	1922	1922	1922	1922	1
543	20250227	122300	282784657	1922	1922	1922	1922	1
544	20250227	122200	282782735	1914	1915	1915	1914	1288
545	20250227	122100	280316343	1922	1922	1922	1922	1
546	20250227	122000	280314421	1923	1923	1923	1923	1
547	20250227	121900	280312498	1923	1923	1923	1916	2549
548	20250227	121800	275425687	1923	1923	1923	1923	0
549	20250227	121700	275425687	1923	1923	1923	1923	0
550	20250227	121600	275425687	1923	1923	1923	1923	0
551	20250227	121500	275425687	1923	1923	1923	1923	0
552	20250227	121400	275425687	1923	1923	1923	1923	0
553	20250227	121300	275425687	1923	1923	1923	1923	0
554	20250227	121200	275425687	1923	1923	1923	1923	0
555	20250227	121100	275425687	1923	1923	1923	1923	0
556	20250227	121000	275425687	1923	1923	1923	1923	0
557	20250227	120900	275425687	1923	1923	1923	1923	1
558	20250227	120800	275423764	1923	1923	1923	1923	0
559	20250227	120700	275423764	1923	1923	1923	1923	0
560	20250227	120600	275423764	1923	1923	1923	1923	0
561	20250227	120500	275423764	1923	1923	1923	1923	0
562	20250227	120400	275423764	1923	1923	1923	1923	0
563	20250227	120300	275423764	1923	1923	1923	1923	1
564	20250227	120200	275421841	1923	1923	1923	1923	0
565	20250227	120100	275421841	1923	1914	1923	1914	1564
566	20250227	120000	272428330	1912	1913	1913	1912	1753
567	20250227	115900	269075485	1914	1914	1914	1914	2
568	20250227	115800	269071657	1914	1914	1914	1914	2
569	20250227	115700	269067829	1914	1914	1914	1914	1
570	20250227	115600	269065915	1914	1914	1914	1914	113
571	20250227	115500	268849633	1914	1917	1917	1913	20663
572	20250227	115400	229289198	1922	1922	1922	1922	1
573	20250227	115300	229287276	1918	1921	1921	1917	990
574	20250227	115200	227388729	1921	1921	1921	1920	294
575	20250227	115100	226824247	1922	1922	1922	1922	90
576	20250227	115000	226651267	1922	1922	1922	1922	2
577	20250227	114900	226647423	1922	1922	1922	1922	85
578	20250227	114800	226484053	1922	1922	1922	1922	1
579	20250227	114700	226482131	1922	1922	1922	1922	800
580	20250227	114600	224944531	1922	1922	1922	1922	50
581	20250227	114500	224848431	1922	1922	1922	1922	0
582	20250227	114400	224848431	1922	1922	1922	1922	2
583	20250227	114300	224844587	1922	1922	1922	1922	0
584	20250227	114200	224844587	1922	1922	1922	1922	71
585	20250227	114100	224708125	1922	1922	1922	1922	0
586	20250227	114000	224708125	1922	1922	1922	1922	0
587	20250227	113900	224708125	1922	1922	1922	1922	0
588	20250227	113800	224708125	1922	1922	1922	1922	0
589	20250227	113700	224708125	1922	1923	1923	1921	152
590	20250227	113600	224416130	1924	1921	1924	1921	8
591	20250227	113500	224400759	1924	1924	1924	1924	1
592	20250227	113400	224398835	1924	1924	1924	1924	0
593	20250227	113300	224398835	1924	1924	1924	1924	246
594	20250227	113200	223925531	1924	1924	1924	1924	254
595	20250227	113100	223436835	1924	1921	1924	1921	13
596	20250227	113000	223411859	1924	1924	1924	1924	0
597	20250227	112900	223411859	1924	1924	1924	1924	1
598	20250227	112800	223409935	1921	1921	1921	1921	31
599	20250227	112700	223350384	1924	1924	1924	1924	1
600	20250227	112600	223348460	1923	1924	1924	1923	250
601	20250227	112500	222867560	1924	1924	1924	1924	0
602	20250227	112400	222867560	1924	1924	1924	1924	0
603	20250227	112300	222867560	1924	1924	1924	1924	1
604	20250227	112200	222865636	1924	1924	1924	1924	0
605	20250227	112100	222865636	1924	1924	1924	1924	0
606	20250227	112000	222865636	1924	1919	1924	1919	351
607	20250227	111900	222192062	1924	1924	1924	1924	0
608	20250227	111800	222192062	1924	1924	1924	1924	9
609	20250227	111700	222174746	1924	1924	1924	1924	1
610	20250227	111600	222172822	1924	1924	1924	1918	1906
611	20250227	111500	218517030	1924	1924	1924	1924	100
612	20250227	111400	218324630	1924	1924	1924	1924	0
613	20250227	111300	218324630	1924	1924	1924	1924	1
614	20250227	111200	218322706	1924	1924	1924	1924	3
615	20250227	111100	218316934	1924	1924	1924	1924	1
616	20250227	111000	218315010	1924	1924	1924	1924	2
617	20250227	110900	218311162	1918	1920	1920	1918	1500
618	20250227	110800	215431962	1924	1924	1924	1924	2
619	20250227	110700	215428114	1924	1924	1924	1924	1
620	20250227	110600	215426190	1920	1920	1920	1920	968
621	20250227	110500	213567630	1924	1924	1924	1924	2
622	20250227	110400	213563782	1924	1924	1924	1924	1224
623	20250227	110300	211208806	1924	1924	1924	1924	0
624	20250227	110200	211208806	1924	1924	1924	1924	5
625	20250227	110100	211199186	1924	1924	1924	1924	0
626	20250227	110000	211199186	1924	1924	1924	1924	1
627	20250227	105900	211197262	1924	1916	1924	1916	352
628	20250227	105800	210522814	1924	1924	1924	1924	0
629	20250227	105700	210522814	1924	1918	1925	1915	3812
630	20250227	105600	203215261	1926	1926	1926	1926	1
631	20250227	105500	203213335	1918	1918	1918	1918	0
632	20250227	105400	203213335	1918	1922	1923	1918	12203
633	20250227	105300	179776255	1933	1933	1933	1933	0
634	20250227	105200	179776255	1933	1932	1933	1932	83
635	20250227	105100	179615898	1932	1933	1933	1932	2
636	20250227	105000	179612033	1922	1926	1926	1922	5777
637	20250227	104900	168494319	1933	1933	1933	1933	0
638	20250227	104800	168494319	1933	1933	1933	1933	83
639	20250227	104700	168333880	1934	1934	1934	1934	0
640	20250227	104600	168333880	1934	1934	1934	1934	2
641	20250227	104500	168330012	1932	1933	1934	1932	251
642	20250227	104400	167844878	1934	1934	1934	1934	0
643	20250227	104300	167844878	1934	1934	1934	1934	3
644	20250227	104200	167839076	1934	1934	1934	1934	0
645	20250227	104100	167839076	1934	1934	1934	1934	9
646	20250227	104000	167821670	1935	1935	1935	1935	0
647	20250227	103900	167821670	1935	1935	1935	1935	0
648	20250227	103800	167821670	1935	1935	1935	1935	0
649	20250227	103700	167821670	1935	1935	1935	1935	0
650	20250227	103600	167821670	1935	1935	1935	1935	1
651	20250227	103500	167819735	1935	1935	1935	1935	0
652	20250227	103400	167819735	1935	1935	1935	1935	0
653	20250227	103300	167819735	1935	1935	1935	1935	2
654	20250227	103200	167815865	1935	1935	1935	1935	0
655	20250227	103100	167815865	1935	1935	1935	1935	0
656	20250227	103000	167815865	1935	1935	1935	1935	0
657	20250227	102900	167815865	1935	1935	1935	1935	0
658	20250227	102800	167815865	1935	1935	1935	1935	0
659	20250227	102700	167815865	1935	1935	1935	1935	0
660	20250227	102600	167815865	1935	1935	1935	1935	11
661	20250227	102500	167794580	1935	1935	1935	1935	1
662	20250227	102400	167792645	1935	1929	1935	1926	1978
663	20250227	102300	163979522	1936	1936	1936	1936	0
664	20250227	102200	163979522	1936	1929	1936	1929	2
665	20250227	102100	163975657	1929	1929	1929	1929	0
666	20250227	102000	163975657	1929	1936	1936	1929	7
667	20250227	101900	163962126	1929	1936	1936	1929	11
668	20250227	101800	163940837	1936	1929	1936	1929	3
669	20250227	101700	163935043	1936	1936	1936	1936	0
670	20250227	101600	163935043	1936	1936	1936	1936	5
671	20250227	101500	163925363	1936	1936	1936	1936	6
672	20250227	101400	163913747	1936	1936	1936	1936	0
673	20250227	101300	163913747	1936	1936	1936	1936	0
674	20250227	101200	163913747	1936	1936	1936	1936	0
675	20250227	101100	163913747	1936	1936	1936	1936	1
676	20250227	101000	163911811	1929	1929	1929	1929	26
677	20250227	100900	163861657	1936	1936	1936	1936	3
678	20250227	100800	163855849	1936	1936	1936	1936	1
679	20250227	100700	163853913	1936	1936	1936	1936	0
680	20250227	100600	163853913	1936	1925	1936	1925	201
681	20250227	100500	163466977	1936	1926	1936	1926	101
682	20250227	100400	163272441	1937	1937	1937	1937	0
683	20250227	100300	163272441	1937	1937	1937	1937	0
684	20250227	100200	163272441	1937	1937	1937	1937	0
685	20250227	100100	163272441	1937	1937	1937	1937	20
686	20250227	100000	163233701	1925	1925	1925	1925	73
687	20250227	095900	163093176	1937	1937	1937	1937	7
688	20250227	095800	163079617	1937	1937	1937	1937	388
689	20250227	095700	162328061	1937	1937	1937	1937	2
690	20250227	095600	162324187	1937	1937	1937	1937	0
691	20250227	095500	162324187	1937	1930	1937	1930	52
692	20250227	095400	162223813	1937	1930	1937	1924	30093
693	20250227	095300	104258361	1938	1930	1938	1930	678
694	20250227	095200	102949813	1938	1938	1938	1938	0
695	20250227	095100	102949813	1938	1930	1938	1930	2103
696	20250227	095000	98890999	1939	1939	1939	1939	0
697	20250227	094900	98890999	1939	1939	1939	1939	0
698	20250227	094800	98890999	1939	1932	1939	1930	4480
699	20250227	094700	90240446	1931	1939	1939	1931	1022
700	20250227	094600	88258964	1939	1939	1939	1939	0
701	20250227	094500	88258964	1939	1939	1939	1939	50
702	20250227	094400	88162014	1939	1939	1939	1939	1
703	20250227	094300	88160075	1939	1939	1939	1939	1
704	20250227	094200	88158136	1931	1939	1939	1931	3100
705	20250227	094100	82171208	1939	1939	1939	1939	1
706	20250227	094000	82169269	1931	1931	1931	1931	62
707	20250227	093900	82049547	1935	1939	1939	1935	139
708	20250227	093800	81780578	1939	1939	1939	1939	0
709	20250227	093700	81780578	1939	1934	1939	1931	541
710	20250227	093600	80735881	1940	1940	1940	1940	0
711	20250227	093500	80735881	1940	1940	1940	1940	1
712	20250227	093400	80733941	1931	1940	1940	1931	4933
713	20250227	093300	71164020	1946	1946	1946	1946	0
714	20250227	093200	71164020	1946	1945	1946	1945	4
715	20250227	093100	71156238	1940	1940	1941	1940	2731
716	20250227	093000	65857012	1940	1940	1940	1940	0
717	20250227	092900	65857012	1940	1940	1940	1940	1
718	20250227	092800	65855072	1940	1940	1940	1940	1
719	20250227	092700	65853132	1940	1931	1940	1930	2501
720	20250227	092600	61026130	1940	1940	1940	1940	0
721	20250227	092500	61026130	1940	1940	1940	1940	0
722	20250227	092400	61026130	1940	1940	1940	1940	50
723	20250227	092300	60929130	1940	1940	1940	1940	3
724	20250227	092200	60923310	1940	1940	1940	1940	5
725	20250227	092100	60913610	1940	1940	1940	1940	0
726	20250227	092000	60913610	1940	1940	1940	1940	2
727	20250227	091900	60909730	1937	1940	1940	1937	16
728	20250227	091800	60878735	1940	1929	1940	1929	9
729	20250227	091700	60861363	1940	1940	1940	1940	1
730	20250227	091600	60859423	1941	1935	1941	1935	71
731	20250227	091500	60722022	1935	1932	1935	1932	1301
732	20250227	091400	58206215	1933	1932	1933	1932	78
733	20250227	091300	58055518	1932	1933	1933	1932	504
734	20250227	091200	57081287	1935	1925	1935	1923	3101
735	20250227	091100	51115626	1935	1936	1936	1935	2
736	20250227	091000	51111755	1937	1926	1937	1923	1611
737	20250227	090900	48010660	1937	1928	1941	1927	1230
738	20250227	090800	45640170	1941	1940	1941	1928	304
739	20250227	090700	45052667	1941	1939	1941	1937	21
740	20250227	090600	45011939	1941	1941	1941	1941	0
741	20250227	090500	45011939	1941	1944	1944	1938	92
742	20250227	090400	44833431	1944	1920	1944	1920	409
743	20250227	090300	44043807	1921	1921	1947	1919	319
744	20250227	090200	43430785	1947	1945	1947	1920	1204
745	20250227	090100	41090650	1950	1915	1950	1915	752
746	20250227	090000	39647675	1953	1906	1953	1906	20776