KissMeData/121890/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	201300	249850660	1942	1942	1942	1942	1305
3	20240227	201200	249850660	1942	1942	1942	1942	0
4	20240227	201100	249850660	1942	1942	1942	1942	0
5	20240227	201000	249850660	1942	1942	1942	1942	0
6	20240227	200900	249850660	1942	1942	1942	1942	0
7	20240227	200800	249850660	1942	1942	1942	1942	0
8	20240227	200700	249850660	1942	1942	1942	1942	0
9	20240227	200600	249850660	1942	1942	1942	1942	0
10	20240227	200500	249850660	1942	1942	1942	1942	0
11	20240227	200400	249850660	1942	1942	1942	1942	0
12	20240227	200300	249850660	1942	1942	1942	1942	0
13	20240227	200200	249850660	1942	1942	1942	1942	0
14	20240227	200100	249850660	1942	1942	1942	1942	0
15	20240227	200000	249850660	1942	1942	1942	1942	0
16	20240227	195900	249850660	1942	1942	1942	1942	0
17	20240227	195800	249850660	1942	1942	1942	1942	0
18	20240227	195700	249850660	1942	1942	1942	1942	0
19	20240227	195600	249850660	1942	1942	1942	1942	0
20	20240227	195500	249850660	1942	1942	1942	1942	0
21	20240227	195400	249850660	1942	1942	1942	1942	0
22	20240227	195300	249850660	1942	1942	1942	1942	0
23	20240227	195200	249850660	1942	1942	1942	1942	0
24	20240227	195100	249850660	1942	1942	1942	1942	0
25	20240227	195000	249850660	1942	1942	1942	1942	0
26	20240227	194900	249850660	1942	1942	1942	1942	0
27	20240227	194800	249850660	1942	1942	1942	1942	0
28	20240227	194700	249850660	1942	1942	1942	1942	0
29	20240227	194600	249850660	1942	1942	1942	1942	0
30	20240227	194500	249850660	1942	1942	1942	1942	0
31	20240227	194400	249850660	1942	1942	1942	1942	0
32	20240227	194300	249850660	1942	1942	1942	1942	1305
33	20240227	194200	249850660	1942	1942	1942	1942	0
34	20240227	194100	249850660	1942	1942	1942	1942	0
35	20240227	194000	249850660	1942	1942	1942	1942	0
36	20240227	193900	249850660	1942	1942	1942	1942	0
37	20240227	193800	249850660	1942	1942	1942	1942	0
38	20240227	193700	249850660	1942	1942	1942	1942	0
39	20240227	193600	249850660	1942	1942	1942	1942	0
40	20240227	193500	249850660	1942	1942	1942	1942	0
41	20240227	193400	249850660	1942	1942	1942	1942	0
42	20240227	193300	249850660	1942	1942	1942	1942	0
43	20240227	193200	249850660	1942	1942	1942	1942	0
44	20240227	193100	249850660	1942	1942	1942	1942	0
45	20240227	193000	249850660	1942	1942	1942	1942	0
46	20240227	192900	249850660	1942	1942	1942	1942	0
47	20240227	192800	249850660	1942	1942	1942	1942	0
48	20240227	192700	249850660	1942	1942	1942	1942	0
49	20240227	192600	249850660	1942	1942	1942	1942	0
50	20240227	192500	249850660	1942	1942	1942	1942	0
51	20240227	192400	249850660	1942	1942	1942	1942	0
52	20240227	192300	249850660	1942	1942	1942	1942	0
53	20240227	192200	249850660	1942	1942	1942	1942	0
54	20240227	192100	249850660	1942	1942	1942	1942	0
55	20240227	192000	249850660	1942	1942	1942	1942	0
56	20240227	191900	249850660	1942	1942	1942	1942	0
57	20240227	191800	249850660	1942	1942	1942	1942	0
58	20240227	191700	249850660	1942	1942	1942	1942	0
59	20240227	191600	249850660	1942	1942	1942	1942	0
60	20240227	191500	249850660	1942	1942	1942	1942	0
61	20240227	191400	249850660	1942	1942	1942	1942	0
62	20240227	191300	249850660	1942	1942	1942	1942	1305
63	20240227	191200	249850660	1942	1942	1942	1942	0
64	20240227	191100	249850660	1942	1942	1942	1942	0
65	20240227	191000	249850660	1942	1942	1942	1942	0
66	20240227	190900	249850660	1942	1942	1942	1942	0
67	20240227	190800	249850660	1942	1942	1942	1942	0
68	20240227	190700	249850660	1942	1942	1942	1942	0
69	20240227	190600	249850660	1942	1942	1942	1942	0
70	20240227	190500	249850660	1942	1942	1942	1942	0
71	20240227	190400	249850660	1942	1942	1942	1942	0
72	20240227	190300	249850660	1942	1942	1942	1942	0
73	20240227	190200	249850660	1942	1942	1942	1942	0
74	20240227	190100	249850660	1942	1942	1942	1942	0
75	20240227	190000	249850660	1942	1942	1942	1942	0
76	20240227	185900	249850660	1942	1942	1942	1942	0
77	20240227	185800	249850660	1942	1942	1942	1942	0
78	20240227	185700	249850660	1942	1942	1942	1942	0
79	20240227	185600	249850660	1942	1942	1942	1942	0
80	20240227	185500	249850660	1942	1942	1942	1942	0
81	20240227	185400	249850660	1942	1942	1942	1942	0
82	20240227	185300	249850660	1942	1942	1942	1942	0
83	20240227	185200	249850660	1942	1942	1942	1942	0
84	20240227	185100	249850660	1942	1942	1942	1942	0
85	20240227	185000	249850660	1942	1942	1942	1942	0
86	20240227	184900	249850660	1942	1942	1942	1942	0
87	20240227	184800	249850660	1942	1942	1942	1942	0
88	20240227	184700	249850660	1942	1942	1942	1942	0
89	20240227	184600	249850660	1942	1942	1942	1942	0
90	20240227	184500	249850660	1942	1942	1942	1942	0
91	20240227	184400	249850660	1942	1942	1942	1942	0
92	20240227	184300	249850660	1942	1942	1942	1942	1305
93	20240227	184200	249850660	1942	1942	1942	1942	0
94	20240227	184100	249850660	1942	1942	1942	1942	0
95	20240227	184000	249850660	1942	1942	1942	1942	0
96	20240227	183900	249850660	1942	1942	1942	1942	0
97	20240227	183800	249850660	1942	1942	1942	1942	0
98	20240227	183700	249850660	1942	1942	1942	1942	0
99	20240227	183600	249850660	1942	1942	1942	1942	0
100	20240227	183500	249850660	1942	1942	1942	1942	0
101	20240227	183400	249850660	1942	1942	1942	1942	0
102	20240227	183300	249850660	1942	1942	1942	1942	0
103	20240227	183200	249850660	1942	1942	1942	1942	0
104	20240227	183100	249850660	1942	1942	1942	1942	0
105	20240227	183000	249850660	1942	1942	1942	1942	0
106	20240227	182900	249850660	1942	1942	1942	1942	0
107	20240227	182800	249850660	1942	1942	1942	1942	0
108	20240227	182700	249850660	1942	1942	1942	1942	0
109	20240227	182600	249850660	1942	1942	1942	1942	0
110	20240227	182500	249850660	1942	1942	1942	1942	0
111	20240227	182400	249850660	1942	1942	1942	1942	0
112	20240227	182300	249850660	1942	1942	1942	1942	0
113	20240227	182200	249850660	1942	1942	1942	1942	0
114	20240227	182100	249850660	1942	1942	1942	1942	0
115	20240227	182000	249850660	1942	1942	1942	1942	0
116	20240227	181900	249850660	1942	1942	1942	1942	0
117	20240227	181800	249850660	1942	1942	1942	1942	0
118	20240227	181700	249850660	1942	1942	1942	1942	0
119	20240227	181600	249850660	1942	1942	1942	1942	0
120	20240227	181500	249850660	1942	1942	1942	1942	0
121	20240227	181400	249850660	1942	1942	1942	1942	0
122	20240227	181300	249850660	1942	1942	1942	1942	1305
123	20240227	181200	249850660	1942	1942	1942	1942	0
124	20240227	181100	249850660	1942	1942	1942	1942	0
125	20240227	181000	249850660	1942	1942	1942	1942	0
126	20240227	180900	249850660	1942	1942	1942	1942	0
127	20240227	180800	249850660	1942	1942	1942	1942	0
128	20240227	180700	249850660	1942	1942	1942	1942	0
129	20240227	180600	249850660	1942	1942	1942	1942	0
130	20240227	180500	249850660	1942	1942	1942	1942	0
131	20240227	180400	249850660	1942	1942	1942	1942	0
132	20240227	180300	249850660	1942	1942	1942	1942	0
133	20240227	180200	249850660	1942	1942	1942	1942	0
134	20240227	180100	249850660	1942	1942	1942	1942	0
135	20240227	180000	249850660	1942	1942	1942	1942	0
136	20240227	175900	249850660	1942	1942	1942	1942	0
137	20240227	175800	249850660	1942	1942	1942	1942	0
138	20240227	175700	249850660	1942	1942	1942	1942	0
139	20240227	175600	249850660	1942	1942	1942	1942	0
140	20240227	175500	249850660	1942	1942	1942	1942	0
141	20240227	175400	249850660	1942	1942	1942	1942	0
142	20240227	175300	249850660	1942	1942	1942	1942	0
143	20240227	175200	249850660	1942	1942	1942	1942	0
144	20240227	175100	249850660	1942	1942	1942	1942	0
145	20240227	175000	249850660	1942	1942	1942	1942	0
146	20240227	174900	249850660	1942	1942	1942	1942	0
147	20240227	174800	249850660	1942	1942	1942	1942	0
148	20240227	174700	249850660	1942	1942	1942	1942	0
149	20240227	174600	249850660	1942	1942	1942	1942	0
150	20240227	174500	249850660	1942	1942	1942	1942	0
151	20240227	174400	249850660	1942	1942	1942	1942	0
152	20240227	174300	249850660	1942	1942	1942	1942	1305
153	20240227	174200	249850660	1942	1942	1942	1942	0
154	20240227	174100	249850660	1942	1942	1942	1942	0
155	20240227	174000	249850660	1942	1942	1942	1942	0
156	20240227	173900	249850660	1942	1942	1942	1942	0
157	20240227	173800	249850660	1942	1942	1942	1942	0
158	20240227	173700	249850660	1942	1942	1942	1942	0
159	20240227	173600	249850660	1942	1942	1942	1942	0
160	20240227	173500	249850660	1942	1942	1942	1942	0
161	20240227	173400	249850660	1942	1942	1942	1942	0
162	20240227	173300	249850660	1942	1942	1942	1942	0
163	20240227	173200	249850660	1942	1942	1942	1942	0
164	20240227	173100	249850660	1942	1942	1942	1942	0
165	20240227	173000	249850660	1942	1942	1942	1942	0
166	20240227	172900	249850660	1942	1942	1942	1942	0
167	20240227	172800	249850660	1942	1942	1942	1942	0
168	20240227	172700	249850660	1942	1942	1942	1942	0
169	20240227	172600	249850660	1942	1942	1942	1942	0
170	20240227	172500	249850660	1942	1942	1942	1942	0
171	20240227	172400	249850660	1942	1942	1942	1942	0
172	20240227	172300	249850660	1942	1942	1942	1942	0
173	20240227	172200	249850660	1942	1942	1942	1942	0
174	20240227	172100	249850660	1942	1942	1942	1942	0
175	20240227	172000	249850660	1942	1942	1942	1942	0
176	20240227	171900	249850660	1942	1942	1942	1942	0
177	20240227	171800	249850660	1942	1942	1942	1942	0
178	20240227	171700	249850660	1942	1942	1942	1942	0
179	20240227	171600	249850660	1942	1942	1942	1942	0
180	20240227	171500	249850660	1942	1942	1942	1942	0
181	20240227	171400	249850660	1942	1942	1942	1942	0
182	20240227	171300	249850660	1942	1942	1942	1942	1305
183	20240227	171200	249850660	1942	1942	1942	1942	0
184	20240227	171100	249850660	1942	1942	1942	1942	0
185	20240227	171000	249850660	1942	1942	1942	1942	0
186	20240227	170900	249850660	1942	1942	1942	1942	0
187	20240227	170800	249850660	1942	1942	1942	1942	0
188	20240227	170700	249850660	1942	1942	1942	1942	0
189	20240227	170600	249850660	1942	1942	1942	1942	0
190	20240227	170500	249850660	1942	1942	1942	1942	0
191	20240227	170400	249850660	1942	1942	1942	1942	0
192	20240227	170300	249850660	1942	1942	1942	1942	0
193	20240227	170200	249850660	1942	1942	1942	1942	0
194	20240227	170100	249850660	1942	1942	1942	1942	0
195	20240227	170000	249850660	1942	1942	1942	1942	0
196	20240227	165900	249850660	1942	1942	1942	1942	0
197	20240227	165800	249850660	1942	1942	1942	1942	0
198	20240227	165700	249850660	1942	1942	1942	1942	0
199	20240227	165600	249850660	1942	1942	1942	1942	0
200	20240227	165500	249850660	1942	1942	1942	1942	0
201	20240227	165400	249850660	1942	1942	1942	1942	0
202	20240227	165300	249850660	1942	1942	1942	1942	0
203	20240227	165200	249850660	1942	1942	1942	1942	0
204	20240227	165100	249850660	1942	1942	1942	1942	0
205	20240227	165000	249850660	1942	1942	1942	1942	0
206	20240227	164900	249850660	1942	1942	1942	1942	0
207	20240227	164800	249850660	1942	1942	1942	1942	0
208	20240227	164700	249850660	1942	1942	1942	1942	0
209	20240227	164600	249850660	1942	1942	1942	1942	0
210	20240227	164500	249850660	1942	1942	1942	1942	0
211	20240227	164400	249850660	1942	1942	1942	1942	0
212	20240227	164300	249850660	1942	1942	1942	1942	1305
213	20240227	164200	249850660	1942	1942	1942	1942	0
214	20240227	164100	249850660	1942	1942	1942	1942	0
215	20240227	164000	249850660	1942	1942	1942	1942	0
216	20240227	163900	249850660	1942	1942	1942	1942	0
217	20240227	163800	249850660	1942	1942	1942	1942	0
218	20240227	163700	249850660	1942	1942	1942	1942	0
219	20240227	163600	249850660	1942	1942	1942	1942	0
220	20240227	163500	249850660	1942	1942	1942	1942	0
221	20240227	163400	249850660	1942	1942	1942	1942	0
222	20240227	163300	249850660	1942	1942	1942	1942	0
223	20240227	163200	249850660	1942	1942	1942	1942	0
224	20240227	163100	249850660	1942	1942	1942	1942	0
225	20240227	163000	249850660	1942	1942	1942	1942	0
226	20240227	162900	249850660	1942	1942	1942	1942	0
227	20240227	162800	249850660	1942	1942	1942	1942	0
228	20240227	162700	249850660	1942	1942	1942	1942	0
229	20240227	162600	249850660	1942	1942	1942	1942	0
230	20240227	162500	249850660	1942	1942	1942	1942	0
231	20240227	162400	249850660	1942	1942	1942	1942	0
232	20240227	162300	249850660	1942	1942	1942	1942	0
233	20240227	162200	249850660	1942	1942	1942	1942	0
234	20240227	162100	249850660	1942	1942	1942	1942	0
235	20240227	162000	249850660	1942	1942	1942	1942	0
236	20240227	161900	249850660	1942	1942	1942	1942	0
237	20240227	161800	249850660	1942	1942	1942	1942	0
238	20240227	161700	249850660	1942	1942	1942	1942	0
239	20240227	161600	249850660	1942	1942	1942	1942	0
240	20240227	161500	249850660	1942	1942	1942	1942	0
241	20240227	161400	249850660	1942	1942	1942	1942	0
242	20240227	161300	249850660	1942	1942	1942	1942	1305
243	20240227	161200	249850660	1942	1942	1942	1942	0
244	20240227	161100	249850660	1942	1942	1942	1942	0
245	20240227	161000	249850660	1942	1942	1942	1942	0
246	20240227	160900	249850660	1942	1942	1942	1942	0
247	20240227	160800	249850660	1942	1942	1942	1942	0
248	20240227	160700	249850660	1942	1942	1942	1942	0
249	20240227	160600	249850660	1942	1942	1942	1942	0
250	20240227	160500	249850660	1942	1942	1942	1942	0
251	20240227	160400	249850660	1942	1942	1942	1942	0
252	20240227	160300	249850660	1942	1942	1942	1942	0
253	20240227	160200	249850660	1942	1942	1942	1942	0
254	20240227	160100	249850660	1942	1942	1942	1942	0
255	20240227	160000	249850660	1942	1942	1942	1942	0
256	20240227	155900	249850660	1942	1942	1942	1942	0
257	20240227	155800	249850660	1942	1942	1942	1942	0
258	20240227	155700	249850660	1942	1942	1942	1942	0
259	20240227	155600	249850660	1942	1942	1942	1942	0
260	20240227	155500	249850660	1942	1942	1942	1942	0
261	20240227	155400	249850660	1942	1942	1942	1942	0
262	20240227	155300	249850660	1942	1942	1942	1942	0
263	20240227	155200	249850660	1942	1942	1942	1942	0
264	20240227	155100	249850660	1942	1942	1942	1942	0
265	20240227	155000	249850660	1942	1942	1942	1942	0
266	20240227	154900	249850660	1942	1942	1942	1942	0
267	20240227	154800	249850660	1942	1942	1942	1942	0
268	20240227	154700	249850660	1942	1942	1942	1942	0
269	20240227	154600	249850660	1942	1942	1942	1942	0
270	20240227	154500	249850660	1942	1942	1942	1942	0
271	20240227	154400	249850660	1942	1942	1942	1942	0
272	20240227	154300	249850660	1942	1942	1942	1942	1305
273	20240227	154200	249850660	1942	1942	1942	1942	0
274	20240227	154100	249850660	1942	1942	1942	1942	0
275	20240227	154000	249850660	1942	1942	1942	1942	0
276	20240227	153900	249850660	1942	1942	1942	1942	0
277	20240227	153800	249850660	1942	1942	1942	1942	0
278	20240227	153700	249850660	1942	1942	1942	1942	0
279	20240227	153600	249850660	1942	1942	1942	1942	0
280	20240227	153500	249850660	1942	1942	1942	1942	0
281	20240227	153400	249850660	1942	1942	1942	1942	0
282	20240227	153300	249850660	1942	1942	1942	1942	0
283	20240227	153200	249850660	1942	1942	1942	1942	0
284	20240227	153100	249850660	1942	1942	1942	1942	0
285	20240227	153000	249850660	1942	1942	1942	1942	1305
286	20240227	152900	247316350	1940	1940	1940	1940	0
287	20240227	152800	247316350	1940	1940	1940	1940	0
288	20240227	152700	247316350	1940	1940	1940	1940	0
289	20240227	152600	247316350	1940	1940	1940	1940	0
290	20240227	152500	247316350	1940	1940	1940	1940	0
291	20240227	152400	247316350	1940	1940	1940	1940	0
292	20240227	152300	247316350	1940	1940	1940	1940	0
293	20240227	152200	247316350	1940	1940	1940	1940	0
294	20240227	152100	247316350	1940	1940	1940	1940	0
295	20240227	152000	247316350	1940	1940	1940	1940	0
296	20240227	151900	247316350	1940	1938	1940	1938	608
297	20240227	151800	246137656	1938	1934	1938	1934	888
298	20240227	151700	244419470	1935	1935	1935	1935	100
299	20240227	151600	244225970	1935	1937	1938	1935	1198
300	20240227	151500	241906791	1935	1937	1938	1935	25
301	20240227	151400	241858409	1935	1939	1939	1935	1817
302	20240227	151300	238337898	1944	1944	1944	1944	0
303	20240227	151200	238337898	1944	1944	1944	1944	0
304	20240227	151100	238337898	1944	1944	1944	1944	0
305	20240227	151000	238337898	1944	1944	1944	1944	0
306	20240227	150900	238337898	1944	1944	1944	1944	0
307	20240227	150800	238337898	1944	1944	1944	1944	0
308	20240227	150700	238337898	1944	1936	1944	1935	1044
309	20240227	150600	236317388	1935	1936	1936	1935	972
310	20240227	150500	234435637	1944	1944	1944	1944	0
311	20240227	150400	234435637	1944	1944	1944	1944	25
312	20240227	150300	234387037	1944	1945	1945	1939	3164
313	20240227	150200	228240240	1945	1945	1945	1945	0
314	20240227	150100	228240240	1945	1945	1945	1945	0
315	20240227	150000	228240240	1945	1945	1945	1945	0
316	20240227	145900	228240240	1945	1945	1945	1945	10
317	20240227	145800	228220790	1945	1943	1945	1938	1820
318	20240227	145700	224689908	1946	1945	1946	1945	1886
319	20240227	145600	221020752	1945	1945	1945	1945	1306
320	20240227	145500	218480582	1944	1946	1946	1944	1880
321	20240227	145400	214822401	1946	1946	1946	1946	0
322	20240227	145300	214822401	1946	1946	1946	1946	250
323	20240227	145200	214335901	1946	1946	1946	1946	500
324	20240227	145100	213362901	1950	1950	1950	1950	0
325	20240227	145000	213362901	1950	1950	1950	1950	0
326	20240227	144900	213362901	1950	1950	1950	1950	0
327	20240227	144800	213362901	1950	1946	1950	1946	323
328	20240227	144700	212733055	1954	1954	1954	1954	10
329	20240227	144600	212713515	1949	1949	1949	1949	444
330	20240227	144500	211848159	1946	1946	1946	1946	0
331	20240227	144400	211848159	1946	1946	1946	1946	0
332	20240227	144300	211848159	1946	1946	1946	1946	0
333	20240227	144200	211848159	1946	1950	1950	1946	1752
334	20240227	144100	208432309	1951	1951	1951	1951	251
335	20240227	144000	207942608	1951	1951	1951	1951	170
336	20240227	143900	207610938	1951	1951	1951	1951	0
337	20240227	143800	207610938	1951	1954	1954	1951	1561
338	20240227	143700	204563380	1959	1959	1959	1959	102
339	20240227	143600	204363562	1953	1953	1953	1953	0
340	20240227	143500	204363562	1953	1953	1953	1953	0
341	20240227	143400	204363562	1953	1953	1953	1953	10
342	20240227	143300	204344032	1955	1955	1955	1955	0
343	20240227	143200	204344032	1955	1964	1964	1955	4002
344	20240227	143100	196492673	1964	1964	1964	1964	132
345	20240227	143000	196233425	1962	1962	1962	1962	0
346	20240227	142900	196233425	1962	1962	1962	1962	31
347	20240227	142800	196172603	1962	1962	1962	1962	89
348	20240227	142700	195997985	1962	1962	1962	1962	58
349	20240227	142600	195884189	1960	1960	1960	1960	0
350	20240227	142500	195884189	1960	1960	1960	1960	50
351	20240227	142400	195786189	1970	1961	1970	1960	3008
352	20240227	142300	189889441	1970	1967	1970	1961	3541
353	20240227	142200	182938779	1969	1969	1969	1969	10
354	20240227	142100	182919089	1970	1970	1970	1970	0
355	20240227	142000	182919089	1970	1973	1973	1968	973
356	20240227	141900	181001193	1972	1972	1972	1972	0
357	20240227	141800	181001193	1972	1972	1972	1972	0
358	20240227	141700	181001193	1972	1973	1973	1972	51
359	20240227	141600	180900611	1973	1973	1973	1973	250
360	20240227	141500	180407361	1980	1980	1980	1980	18
361	20240227	141400	180371721	1981	1974	1981	1970	142
362	20240227	141300	180091568	1974	1974	1974	1974	1
363	20240227	141200	180089594	1974	1991	1991	1974	7025
364	20240227	141100	166165086	1995	1996	1996	1995	487
365	20240227	141000	165193384	1996	1996	1996	1996	18
366	20240227	140900	165157456	1998	1998	1998	1998	0
367	20240227	140800	165157456	1998	1998	1998	1998	0
368	20240227	140700	165157456	1998	1998	1998	1998	0
369	20240227	140600	165157456	1998	1998	1998	1998	0
370	20240227	140500	165157456	1998	1998	1998	1998	0
371	20240227	140400	165157456	1998	1998	1998	1998	500
372	20240227	140300	164158456	1998	1998	1998	1998	0
373	20240227	140200	164158456	1998	1998	1998	1998	0
374	20240227	140100	164158456	1998	1998	1998	1998	0
375	20240227	140000	164158456	1998	1998	1998	1998	0
376	20240227	135900	164158456	1998	1998	1998	1998	0
377	20240227	135800	164158456	1998	1998	1998	1998	0
378	20240227	135700	164158456	1998	1998	1998	1998	0
379	20240227	135600	164158456	1998	1998	1998	1998	0
380	20240227	135500	164158456	1998	1998	1998	1998	0
381	20240227	135400	164158456	1998	1998	1998	1998	2
382	20240227	135300	164154460	1996	1996	1996	1996	0
383	20240227	135200	164154460	1996	1996	1996	1996	0
384	20240227	135100	164154460	1996	1996	1996	1996	0
385	20240227	135000	164154460	1996	1997	1997	1996	9
386	20240227	134900	164136489	1997	1997	1997	1997	0
387	20240227	134800	164136489	1997	1997	1997	1997	2
388	20240227	134700	164132495	1996	1996	1996	1996	0
389	20240227	134600	164132495	1996	1996	1996	1996	2
390	20240227	134500	164128503	1995	1995	1995	1995	1
391	20240227	134400	164126508	1995	1995	1995	1995	0
392	20240227	134300	164126508	1995	1995	1995	1995	45
393	20240227	134200	164036733	1995	1995	1996	1995	92
394	20240227	134100	163853191	1995	1995	1995	1995	0
395	20240227	134000	163853191	1995	1995	1995	1995	14
396	20240227	133900	163825261	1995	1995	1995	1995	30
397	20240227	133800	163765411	1996	1996	1996	1996	0
398	20240227	133700	163765411	1996	1996	1996	1996	0
399	20240227	133600	163765411	1996	1996	1996	1996	2
400	20240227	133500	163761419	1996	1996	1996	1996	0
401	20240227	133400	163761419	1996	1996	1996	1996	0
402	20240227	133300	163761419	1996	1996	1996	1996	0
403	20240227	133200	163761419	1996	1996	1996	1996	0
404	20240227	133100	163761419	1996	1996	1996	1996	0
405	20240227	133000	163761419	1996	1996	1996	1996	2
406	20240227	132900	163757427	1996	1996	1996	1996	0
407	20240227	132800	163757427	1996	1996	1996	1996	0
408	20240227	132700	163757427	1996	1996	1996	1996	0
409	20240227	132600	163757427	1996	1996	1996	1996	0
410	20240227	132500	163757427	1996	1996	1996	1996	0
411	20240227	132400	163757427	1996	1996	1996	1996	2
412	20240227	132300	163753435	1996	1996	1996	1996	0
413	20240227	132200	163753435	1996	1996	1996	1996	0
414	20240227	132100	163753435	1996	1996	1996	1996	282
415	20240227	132000	163190563	1997	1997	1997	1997	0
416	20240227	131900	163190563	1997	1997	1997	1997	0
417	20240227	131800	163190563	1997	1997	1997	1997	2
418	20240227	131700	163186569	1996	1996	1996	1996	0
419	20240227	131600	163186569	1996	1996	1996	1996	60
420	20240227	131500	163066809	1998	1998	1998	1998	0
421	20240227	131400	163066809	1998	1998	1998	1998	0
422	20240227	131300	163066809	1998	1998	1998	1998	0
423	20240227	131200	163066809	1998	1998	1998	1998	2
424	20240227	131100	163062813	1996	1996	1996	1996	0
425	20240227	131000	163062813	1996	1996	1996	1996	13
426	20240227	130900	163036865	1998	1998	1998	1998	0
427	20240227	130800	163036865	1998	1998	1998	1998	0
428	20240227	130700	163036865	1998	1998	1998	1998	0
429	20240227	130600	163036865	1998	1998	1998	1998	2
430	20240227	130500	163032869	1998	1998	1998	1998	0
431	20240227	130400	163032869	1998	1998	1998	1998	0
432	20240227	130300	163032869	1998	1998	1998	1998	0
433	20240227	130200	163032869	1998	1998	1998	1998	0
434	20240227	130100	163032869	1998	1998	1998	1998	0
435	20240227	130000	163032869	1998	1998	1998	1998	2
436	20240227	125900	163028873	1998	1998	1998	1998	0
437	20240227	125800	163028873	1998	1998	1998	1998	9
438	20240227	125700	163010891	1998	1998	1998	1998	0
439	20240227	125600	163010891	1998	1998	1998	1998	0
440	20240227	125500	163010891	1998	1998	1998	1998	0
441	20240227	125400	163010891	1998	1998	1998	1998	2
442	20240227	125300	163006895	1998	1998	1998	1998	0
443	20240227	125200	163006895	1998	1998	1998	1998	0
444	20240227	125100	163006895	1998	1998	1998	1998	0
445	20240227	125000	163006895	1998	1998	1998	1998	0
446	20240227	124900	163006895	1998	1998	1998	1998	0
447	20240227	124800	163006895	1998	1998	1998	1998	2
448	20240227	124700	163002899	1998	1998	1998	1998	6
449	20240227	124600	162990911	1998	1998	1998	1998	0
450	20240227	124500	162990911	1998	1998	1998	1998	0
451	20240227	124400	162990911	1998	1998	1998	1998	0
452	20240227	124300	162990911	1998	1998	1998	1998	0
453	20240227	124200	162990911	1998	1998	1998	1998	2
454	20240227	124100	162986915	1998	1998	1998	1998	0
455	20240227	124000	162986915	1998	1998	1998	1998	0
456	20240227	123900	162986915	1998	1998	1998	1998	0
457	20240227	123800	162986915	1998	1998	1998	1998	0
458	20240227	123700	162986915	1998	1998	1998	1998	0
459	20240227	123600	162986915	1998	1998	1998	1998	2
460	20240227	123500	162982919	1998	1998	1998	1998	0
461	20240227	123400	162982919	1998	1998	1998	1998	560
462	20240227	123300	161864039	1999	1999	1999	1999	500
463	20240227	123200	160864539	1999	1999	1999	1999	18
464	20240227	123100	160828557	1999	1999	1999	1999	0
465	20240227	123000	160828557	1999	1999	1999	1999	2
466	20240227	122900	160824559	1989	1989	1989	1989	0
467	20240227	122800	160824559	1989	1989	1989	1989	0
468	20240227	122700	160824559	1989	1992	1992	1989	1120
469	20240227	122600	158595874	1995	1996	1996	1995	99
470	20240227	122500	158398349	1997	1997	1997	1997	38
471	20240227	122400	158322463	1997	1997	1999	1995	175
472	20240227	122300	157972986	1999	1999	1999	1999	0
473	20240227	122200	157972986	1999	1999	1999	1999	17
474	20240227	122100	157939003	1999	1999	1999	1999	0
475	20240227	122000	157939003	1999	1999	1999	1999	0
476	20240227	121900	157939003	1999	1999	1999	1999	0
477	20240227	121800	157939003	1999	1999	1999	1999	2
478	20240227	121700	157935005	1991	1991	1991	1991	0
479	20240227	121600	157935005	1991	1991	1991	1991	0
480	20240227	121500	157935005	1991	1991	1991	1991	314
481	20240227	121400	157309831	1992	1992	1992	1992	0
482	20240227	121300	157309831	1992	1992	1992	1992	0
483	20240227	121200	157309831	1992	2000	2000	1992	2
484	20240227	121100	157305839	1992	1992	1992	1992	0
485	20240227	121000	157305839	1992	1992	1992	1992	0
486	20240227	120900	157305839	1992	1992	1992	1992	0
487	20240227	120800	157305839	1992	1992	1992	1992	0
488	20240227	120700	157305839	1992	1994	1994	1992	30
489	20240227	120600	157246049	2000	2000	2000	2000	1
490	20240227	120500	157244049	2000	2000	2000	2000	0
491	20240227	120400	157244049	2000	2000	2000	2000	1
492	20240227	120300	157242049	1993	1993	1993	1993	0
493	20240227	120200	157242049	1993	1993	1993	1993	0
494	20240227	120100	157242049	1993	1993	1993	1993	0
495	20240227	120000	157242049	1993	2000	2000	1993	946
496	20240227	115900	155353172	2000	2000	2000	2000	0
497	20240227	115800	155353172	2000	2000	2000	2000	0
498	20240227	115700	155353172	2000	2000	2000	2000	0
499	20240227	115600	155353172	2000	2000	2000	2000	0
500	20240227	115500	155353172	2000	2000	2000	2000	0
501	20240227	115400	155353172	2000	2000	2000	2000	1
502	20240227	115300	155351172	2000	2000	2000	2000	0
503	20240227	115200	155351172	2000	2000	2000	2000	0
504	20240227	115100	155351172	2000	2000	2000	2000	0
505	20240227	115000	155351172	2000	2000	2000	2000	0
506	20240227	114900	155351172	2000	2000	2000	2000	0
507	20240227	114800	155351172	2000	2000	2000	2000	1
508	20240227	114700	155349172	1999	1999	1999	1999	0
509	20240227	114600	155349172	1999	1999	1999	1999	0
510	20240227	114500	155349172	1999	1999	1999	1999	410
511	20240227	114400	154529582	1999	1999	1999	1999	0
512	20240227	114300	154529582	1999	1999	1999	1999	0
513	20240227	114200	154529582	1999	1999	1999	1999	1
514	20240227	114100	154527583	1999	1999	1999	1999	0
515	20240227	114000	154527583	1999	1998	1999	1998	474
516	20240227	113900	153580071	1999	1992	1999	1974	8051
517	20240227	113800	137653857	1993	1996	1996	1993	1243
518	20240227	113700	135174287	2010	2010	2010	2010	0
519	20240227	113600	135174287	2010	2010	2010	2010	1
520	20240227	113500	135172277	1997	1997	1997	1997	0
521	20240227	113400	135172277	1997	1997	1997	1997	0
522	20240227	113300	135172277	1997	1997	1997	1997	0
523	20240227	113200	135172277	1997	1997	1997	1997	0
524	20240227	113100	135172277	1997	1997	1997	1997	107
525	20240227	113000	134958598	2010	2010	2010	2010	1
526	20240227	112900	134956588	1997	1997	1997	1997	0
527	20240227	112800	134956588	1997	1997	1997	1997	0
528	20240227	112700	134956588	1997	1997	1997	1997	100
529	20240227	112600	134756888	1997	2005	2005	1997	100
530	20240227	112500	134557180	2010	2010	2010	2010	0
531	20240227	112400	134557180	2010	2010	2010	2010	1
532	20240227	112300	134555170	1997	1997	1997	1997	0
533	20240227	112200	134555170	1997	1997	1997	1997	0
534	20240227	112100	134555170	1997	1997	1997	1997	0
535	20240227	112000	134555170	1997	1997	1997	1997	0
536	20240227	111900	134555170	1997	1998	1998	1997	1113
537	20240227	111800	132332434	2000	2010	2020	2000	151
538	20240227	111700	132029664	2020	2020	2020	2020	176
539	20240227	111600	131674144	2020	2020	2020	2020	0
540	20240227	111500	131674144	2020	2020	2020	2020	0
541	20240227	111400	131674144	2020	2020	2020	2020	0
542	20240227	111300	131674144	2020	2020	2020	2020	0
543	20240227	111200	131674144	2020	2020	2020	2020	1
544	20240227	111100	131672124	2030	2030	2030	2030	0
545	20240227	111000	131672124	2030	2030	2030	2030	0
546	20240227	110900	131672124	2030	2030	2030	2030	0
547	20240227	110800	131672124	2030	2005	2030	2005	2058
548	20240227	110700	127496189	2005	2005	2005	2005	0
549	20240227	110600	127496189	2005	2005	2005	2005	1
550	20240227	110500	127494184	2005	2005	2005	2005	0
551	20240227	110400	127494184	2005	2005	2005	2005	0
552	20240227	110300	127494184	2005	2005	2005	2005	8
553	20240227	110200	127478144	2005	2005	2005	2005	0
554	20240227	110100	127478144	2005	2005	2005	2005	0
555	20240227	110000	127478144	2005	2005	2005	2005	1
556	20240227	105900	127476139	2005	2005	2005	2005	0
557	20240227	105800	127476139	2005	2005	2005	2005	0
558	20240227	105700	127476139	2005	2005	2005	2005	0
559	20240227	105600	127476139	2005	2005	2005	2005	3
560	20240227	105500	127470124	2000	2000	2000	2000	0
561	20240227	105400	127470124	2000	1997	2000	1996	440
562	20240227	105300	126590782	1998	1999	1999	1998	17
563	20240227	105200	126556804	1996	1996	1996	1996	0
564	20240227	105100	126556804	1996	1996	1996	1996	0
565	20240227	105000	126556804	1996	1996	1996	1996	0
566	20240227	104900	126556804	1996	1996	1996	1996	0
567	20240227	104800	126556804	1996	1996	1996	1996	0
568	20240227	104700	126556804	1996	1996	1996	1996	0
569	20240227	104600	126556804	1996	1996	1996	1996	0
570	20240227	104500	126556804	1996	1996	1996	1996	0
571	20240227	104400	126556804	1996	1996	1996	1996	0
572	20240227	104300	126556804	1996	1996	1996	1996	0
573	20240227	104200	126556804	1996	1996	1996	1996	0
574	20240227	104100	126556804	1996	1996	1996	1996	0
575	20240227	104000	126556804	1996	1996	1996	1996	4
576	20240227	103900	126548820	2010	2010	2010	2010	0
577	20240227	103800	126548820	2010	2010	2010	2010	0
578	20240227	103700	126548820	2010	2010	2010	2010	0
579	20240227	103600	126548820	2010	2010	2010	2010	0
580	20240227	103500	126548820	2010	2010	2010	2010	0
581	20240227	103400	126548820	2010	2030	2030	2010	410
582	20240227	103300	125723635	2015	2015	2015	2015	0
583	20240227	103200	125723635	2015	2015	2015	2015	0
584	20240227	103100	125723635	2015	2015	2015	2015	0
585	20240227	103000	125723635	2015	2015	2015	2015	30
586	20240227	102900	125663185	2015	2015	2015	2015	0
587	20240227	102800	125663185	2015	2015	2015	2015	0
588	20240227	102700	125663185	2015	2015	2015	2015	0
589	20240227	102600	125663185	2015	2015	2015	2015	0
590	20240227	102500	125663185	2015	2015	2015	2015	3
591	20240227	102400	125657140	2040	2040	2040	2040	0
592	20240227	102300	125657140	2040	2040	2040	2040	0
593	20240227	102200	125657140	2040	2040	2040	2040	0
594	20240227	102100	125657140	2040	2040	2040	2040	1
595	20240227	102000	125655100	2035	2035	2035	2035	9
596	20240227	101900	125636785	2040	2040	2040	2040	0
597	20240227	101800	125636785	2040	2035	2040	2035	464
598	20240227	101700	124692465	2035	2035	2035	2035	0
599	20240227	101600	124692465	2035	2035	2035	2035	0
600	20240227	101500	124692465	2035	2035	2035	2035	0
601	20240227	101400	124692465	2035	2035	2035	2035	56
602	20240227	101300	124578505	2025	2025	2025	2025	20
603	20240227	101200	124538005	2035	2035	2035	2035	500
604	20240227	101100	123520505	2040	2040	2040	2040	0
605	20240227	101000	123520505	2040	2040	2040	2040	0
606	20240227	100900	123520505	2040	2040	2040	2040	0
607	20240227	100800	123520505	2040	2040	2040	2040	0
608	20240227	100700	123520505	2040	2040	2040	2040	0
609	20240227	100600	123520505	2040	2040	2040	2040	19
610	20240227	100500	123481745	2020	2020	2020	2020	0
611	20240227	100400	123481745	2020	2020	2020	2020	0
612	20240227	100300	123481745	2020	2020	2020	2020	0
613	20240227	100200	123481745	2020	2020	2020	2020	98
614	20240227	100100	123283785	2040	2040	2040	2040	0
615	20240227	100000	123283785	2040	2035	2040	2035	1378
616	20240227	095900	120475710	2035	2035	2035	2035	0
617	20240227	095800	120475710	2035	2030	2035	2030	181
618	20240227	095700	120108275	2025	2025	2025	2025	0
619	20240227	095600	120108275	2025	2020	2025	2020	697
620	20240227	095500	118696950	2015	2015	2015	2015	20
621	20240227	095400	118656650	2010	2010	2010	2010	0
622	20240227	095300	118656650	2010	1998	2010	1998	245
623	20240227	095200	118164212	1997	1997	1997	1997	0
624	20240227	095100	118164212	1997	1997	1997	1997	0
625	20240227	095000	118164212	1997	1998	1998	1997	884
626	20240227	094900	116398319	1997	1997	1997	1997	0
627	20240227	094800	116398319	1997	1997	1997	1997	0
628	20240227	094700	116398319	1997	1997	1997	1997	0
629	20240227	094600	116398319	1997	1997	1997	1997	0
630	20240227	094500	116398319	1997	1997	1997	1997	0
631	20240227	094400	116398319	1997	1997	1997	1997	0
632	20240227	094300	116398319	1997	1997	1997	1997	0
633	20240227	094200	116398319	1997	2005	2005	1997	4000
634	20240227	094100	108408127	2010	2010	2010	2010	0
635	20240227	094000	108408127	2010	1999	2010	1997	10001
636	20240227	093900	88434499	2005	2005	2005	2005	20
637	20240227	093800	88394399	2005	2000	2005	2000	1068
638	20240227	093700	86258149	2000	2000	2000	2000	0
639	20240227	093600	86258149	2000	1997	2000	1996	363
640	20240227	093500	85533192	1998	1997	1998	1997	4
641	20240227	093400	85525202	1997	1999	1999	1997	73
642	20240227	093300	85379341	1999	1999	1999	1999	1
643	20240227	093200	85377342	1998	2000	2000	1998	15
644	20240227	093100	85347344	1998	1998	1998	1998	38
645	20240227	093000	85271420	2000	2000	2000	2000	0
646	20240227	092900	85271420	2000	1999	2000	1999	1041
647	20240227	092800	83189461	1998	1998	1998	1997	65
648	20240227	092700	83059617	1997	1997	1997	1997	684
649	20240227	092600	81693669	1997	1997	1997	1997	38
650	20240227	092500	81617783	1990	1990	1990	1990	0
651	20240227	092400	81617783	1990	1990	1990	1990	3134
652	20240227	092300	75381123	1990	1994	1994	1990	60
653	20240227	092200	75261663	1994	2005	2020	1994	347
654	20240227	092100	74567738	2000	2005	2005	2000	575
655	20240227	092000	73417178	2025	2025	2025	2025	0
656	20240227	091900	73417178	2025	2025	2025	2025	6
657	20240227	091800	73405028	2030	2030	2030	2030	0
658	20240227	091700	73405028	2030	2015	2030	2015	200
659	20240227	091600	72999073	2030	2030	2030	2030	0
660	20240227	091500	72999073	2030	2030	2030	2030	0
661	20240227	091400	72999073	2030	2030	2030	2030	0
662	20240227	091300	72999073	2030	2030	2030	2030	0
663	20240227	091200	72999073	2030	2030	2030	2030	0
664	20240227	091100	72999073	2030	2030	2030	2030	0
665	20240227	091000	72999073	2030	2030	2030	2030	0
666	20240227	090900	72999073	2030	2030	2030	2030	0
667	20240227	090800	72999073	2030	2030	2030	2030	0
668	20240227	090700	72999073	2030	2010	2030	2000	3698
669	20240227	090600	65582103	2015	2015	2015	2015	1
670	20240227	090500	65580088	2030	2010	2030	2000	5001
671	20240227	090400	55574168	2030	2030	2030	2030	25
672	20240227	090300	55523418	2025	2025	2025	2025	1100
673	20240227	090200	53295918	2025	2030	2030	2025	3
674	20240227	090100	53289833	2025	1993	2025	1990	20994
675	20240227	090000	11382023	1993	1993	1993	1993	5176