KissMeData/064090/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	194400	247727150	1847	1847	1847	1847	4101
3	20250228	194300	247727150	1847	1847	1847	1847	0
4	20250228	194200	247727150	1847	1847	1847	1847	0
5	20250228	194100	247727150	1847	1847	1847	1847	0
6	20250228	194000	247727150	1847	1847	1847	1847	0
7	20250228	193900	247727150	1847	1847	1847	1847	0
8	20250228	193800	247727150	1847	1847	1847	1847	0
9	20250228	193700	247727150	1847	1847	1847	1847	0
10	20250228	193600	247727150	1847	1847	1847	1847	0
11	20250228	193500	247727150	1847	1847	1847	1847	0
12	20250228	193400	247727150	1847	1847	1847	1847	0
13	20250228	193300	247727150	1847	1847	1847	1847	0
14	20250228	193200	247727150	1847	1847	1847	1847	0
15	20250228	193100	247727150	1847	1847	1847	1847	0
16	20250228	193000	247727150	1847	1847	1847	1847	0
17	20250228	192900	247727150	1847	1847	1847	1847	0
18	20250228	192800	247727150	1847	1847	1847	1847	0
19	20250228	192700	247727150	1847	1847	1847	1847	0
20	20250228	192600	247727150	1847	1847	1847	1847	0
21	20250228	192500	247727150	1847	1847	1847	1847	0
22	20250228	192400	247727150	1847	1847	1847	1847	0
23	20250228	192300	247727150	1847	1847	1847	1847	0
24	20250228	192200	247727150	1847	1847	1847	1847	0
25	20250228	192100	247727150	1847	1847	1847	1847	0
26	20250228	192000	247727150	1847	1847	1847	1847	0
27	20250228	191900	247727150	1847	1847	1847	1847	0
28	20250228	191800	247727150	1847	1847	1847	1847	0
29	20250228	191700	247727150	1847	1847	1847	1847	0
30	20250228	191600	247727150	1847	1847	1847	1847	0
31	20250228	191500	247727150	1847	1847	1847	1847	0
32	20250228	191400	247727150	1847	1847	1847	1847	4101
33	20250228	191300	247727150	1847	1847	1847	1847	0
34	20250228	191200	247727150	1847	1847	1847	1847	0
35	20250228	191100	247727150	1847	1847	1847	1847	0
36	20250228	191000	247727150	1847	1847	1847	1847	0
37	20250228	190900	247727150	1847	1847	1847	1847	0
38	20250228	190800	247727150	1847	1847	1847	1847	0
39	20250228	190700	247727150	1847	1847	1847	1847	0
40	20250228	190600	247727150	1847	1847	1847	1847	0
41	20250228	190500	247727150	1847	1847	1847	1847	0
42	20250228	190400	247727150	1847	1847	1847	1847	0
43	20250228	190300	247727150	1847	1847	1847	1847	0
44	20250228	190200	247727150	1847	1847	1847	1847	0
45	20250228	190100	247727150	1847	1847	1847	1847	0
46	20250228	190000	247727150	1847	1847	1847	1847	0
47	20250228	185900	247727150	1847	1847	1847	1847	0
48	20250228	185800	247727150	1847	1847	1847	1847	0
49	20250228	185700	247727150	1847	1847	1847	1847	0
50	20250228	185600	247727150	1847	1847	1847	1847	0
51	20250228	185500	247727150	1847	1847	1847	1847	0
52	20250228	185400	247727150	1847	1847	1847	1847	0
53	20250228	185300	247727150	1847	1847	1847	1847	0
54	20250228	185200	247727150	1847	1847	1847	1847	0
55	20250228	185100	247727150	1847	1847	1847	1847	0
56	20250228	185000	247727150	1847	1847	1847	1847	0
57	20250228	184900	247727150	1847	1847	1847	1847	0
58	20250228	184800	247727150	1847	1847	1847	1847	0
59	20250228	184700	247727150	1847	1847	1847	1847	0
60	20250228	184600	247727150	1847	1847	1847	1847	0
61	20250228	184500	247727150	1847	1847	1847	1847	0
62	20250228	184400	247727150	1847	1847	1847	1847	4101
63	20250228	184300	247727150	1847	1847	1847	1847	0
64	20250228	184200	247727150	1847	1847	1847	1847	0
65	20250228	184100	247727150	1847	1847	1847	1847	0
66	20250228	184000	247727150	1847	1847	1847	1847	0
67	20250228	183900	247727150	1847	1847	1847	1847	0
68	20250228	183800	247727150	1847	1847	1847	1847	0
69	20250228	183700	247727150	1847	1847	1847	1847	0
70	20250228	183600	247727150	1847	1847	1847	1847	0
71	20250228	183500	247727150	1847	1847	1847	1847	0
72	20250228	183400	247727150	1847	1847	1847	1847	0
73	20250228	183300	247727150	1847	1847	1847	1847	0
74	20250228	183200	247727150	1847	1847	1847	1847	0
75	20250228	183100	247727150	1847	1847	1847	1847	0
76	20250228	183000	247727150	1847	1847	1847	1847	0
77	20250228	182900	247727150	1847	1847	1847	1847	0
78	20250228	182800	247727150	1847	1847	1847	1847	0
79	20250228	182700	247727150	1847	1847	1847	1847	0
80	20250228	182600	247727150	1847	1847	1847	1847	0
81	20250228	182500	247727150	1847	1847	1847	1847	0
82	20250228	182400	247727150	1847	1847	1847	1847	0
83	20250228	182300	247727150	1847	1847	1847	1847	0
84	20250228	182200	247727150	1847	1847	1847	1847	0
85	20250228	182100	247727150	1847	1847	1847	1847	0
86	20250228	182000	247727150	1847	1847	1847	1847	0
87	20250228	181900	247727150	1847	1847	1847	1847	0
88	20250228	181800	247727150	1847	1847	1847	1847	0
89	20250228	181700	247727150	1847	1847	1847	1847	0
90	20250228	181600	247727150	1847	1847	1847	1847	0
91	20250228	181500	247727150	1847	1847	1847	1847	0
92	20250228	181400	247727150	1847	1847	1847	1847	4101
93	20250228	181300	247727150	1847	1847	1847	1847	0
94	20250228	181200	247727150	1847	1847	1847	1847	0
95	20250228	181100	247727150	1847	1847	1847	1847	0
96	20250228	181000	247727150	1847	1847	1847	1847	0
97	20250228	180900	247727150	1847	1847	1847	1847	0
98	20250228	180800	247727150	1847	1847	1847	1847	0
99	20250228	180700	247727150	1847	1847	1847	1847	0
100	20250228	180600	247727150	1847	1847	1847	1847	0
101	20250228	180500	247727150	1847	1847	1847	1847	0
102	20250228	180400	247727150	1847	1847	1847	1847	0
103	20250228	180300	247727150	1847	1847	1847	1847	0
104	20250228	180200	247727150	1847	1847	1847	1847	0
105	20250228	180100	247727150	1847	1847	1847	1847	0
106	20250228	180000	247727150	1847	1847	1847	1847	0
107	20250228	175900	247727150	1847	1847	1847	1847	0
108	20250228	175800	247727150	1847	1847	1847	1847	0
109	20250228	175700	247727150	1847	1847	1847	1847	0
110	20250228	175600	247727150	1847	1847	1847	1847	0
111	20250228	175500	247727150	1847	1847	1847	1847	0
112	20250228	175400	247727150	1847	1847	1847	1847	0
113	20250228	175300	247727150	1847	1847	1847	1847	0
114	20250228	175200	247727150	1847	1847	1847	1847	0
115	20250228	175100	247727150	1847	1847	1847	1847	0
116	20250228	175000	247727150	1847	1847	1847	1847	0
117	20250228	174900	247727150	1847	1847	1847	1847	0
118	20250228	174800	247727150	1847	1847	1847	1847	0
119	20250228	174700	247727150	1847	1847	1847	1847	0
120	20250228	174600	247727150	1847	1847	1847	1847	0
121	20250228	174500	247727150	1847	1847	1847	1847	0
122	20250228	174400	247727150	1847	1847	1847	1847	4101
123	20250228	174300	247727150	1847	1847	1847	1847	0
124	20250228	174200	247727150	1847	1847	1847	1847	0
125	20250228	174100	247727150	1847	1847	1847	1847	0
126	20250228	174000	247727150	1847	1847	1847	1847	0
127	20250228	173900	247727150	1847	1847	1847	1847	0
128	20250228	173800	247727150	1847	1847	1847	1847	0
129	20250228	173700	247727150	1847	1847	1847	1847	0
130	20250228	173600	247727150	1847	1847	1847	1847	0
131	20250228	173500	247727150	1847	1847	1847	1847	0
132	20250228	173400	247727150	1847	1847	1847	1847	0
133	20250228	173300	247727150	1847	1847	1847	1847	0
134	20250228	173200	247727150	1847	1847	1847	1847	0
135	20250228	173100	247727150	1847	1847	1847	1847	0
136	20250228	173000	247727150	1847	1847	1847	1847	0
137	20250228	172900	247727150	1847	1847	1847	1847	0
138	20250228	172800	247727150	1847	1847	1847	1847	0
139	20250228	172700	247727150	1847	1847	1847	1847	0
140	20250228	172600	247727150	1847	1847	1847	1847	0
141	20250228	172500	247727150	1847	1847	1847	1847	0
142	20250228	172400	247727150	1847	1847	1847	1847	0
143	20250228	172300	247727150	1847	1847	1847	1847	0
144	20250228	172200	247727150	1847	1847	1847	1847	0
145	20250228	172100	247727150	1847	1847	1847	1847	0
146	20250228	172000	247727150	1847	1847	1847	1847	0
147	20250228	171900	247727150	1847	1847	1847	1847	0
148	20250228	171800	247727150	1847	1847	1847	1847	0
149	20250228	171700	247727150	1847	1847	1847	1847	0
150	20250228	171600	247727150	1847	1847	1847	1847	0
151	20250228	171500	247727150	1847	1847	1847	1847	0
152	20250228	171400	247727150	1847	1847	1847	1847	4101
153	20250228	171300	247727150	1847	1847	1847	1847	0
154	20250228	171200	247727150	1847	1847	1847	1847	0
155	20250228	171100	247727150	1847	1847	1847	1847	0
156	20250228	171000	247727150	1847	1847	1847	1847	0
157	20250228	170900	247727150	1847	1847	1847	1847	0
158	20250228	170800	247727150	1847	1847	1847	1847	0
159	20250228	170700	247727150	1847	1847	1847	1847	0
160	20250228	170600	247727150	1847	1847	1847	1847	0
161	20250228	170500	247727150	1847	1847	1847	1847	0
162	20250228	170400	247727150	1847	1847	1847	1847	0
163	20250228	170300	247727150	1847	1847	1847	1847	0
164	20250228	170200	247727150	1847	1847	1847	1847	0
165	20250228	170100	247727150	1847	1847	1847	1847	0
166	20250228	170000	247727150	1847	1847	1847	1847	0
167	20250228	165900	247727150	1847	1847	1847	1847	0
168	20250228	165800	247727150	1847	1847	1847	1847	0
169	20250228	165700	247727150	1847	1847	1847	1847	0
170	20250228	165600	247727150	1847	1847	1847	1847	0
171	20250228	165500	247727150	1847	1847	1847	1847	0
172	20250228	165400	247727150	1847	1847	1847	1847	0
173	20250228	165300	247727150	1847	1847	1847	1847	0
174	20250228	165200	247727150	1847	1847	1847	1847	0
175	20250228	165100	247727150	1847	1847	1847	1847	0
176	20250228	165000	247727150	1847	1847	1847	1847	0
177	20250228	164900	247727150	1847	1847	1847	1847	0
178	20250228	164800	247727150	1847	1847	1847	1847	0
179	20250228	164700	247727150	1847	1847	1847	1847	0
180	20250228	164600	247727150	1847	1847	1847	1847	0
181	20250228	164500	247727150	1847	1847	1847	1847	0
182	20250228	164400	247727150	1847	1847	1847	1847	4101
183	20250228	164300	247727150	1847	1847	1847	1847	0
184	20250228	164200	247727150	1847	1847	1847	1847	0
185	20250228	164100	247727150	1847	1847	1847	1847	0
186	20250228	164000	247727150	1847	1847	1847	1847	0
187	20250228	163900	247727150	1847	1847	1847	1847	0
188	20250228	163800	247727150	1847	1847	1847	1847	0
189	20250228	163700	247727150	1847	1847	1847	1847	0
190	20250228	163600	247727150	1847	1847	1847	1847	0
191	20250228	163500	247727150	1847	1847	1847	1847	0
192	20250228	163400	247727150	1847	1847	1847	1847	0
193	20250228	163300	247727150	1847	1847	1847	1847	0
194	20250228	163200	247727150	1847	1847	1847	1847	0
195	20250228	163100	247727150	1847	1847	1847	1847	0
196	20250228	163000	247727150	1847	1847	1847	1847	0
197	20250228	162900	247727150	1847	1847	1847	1847	0
198	20250228	162800	247727150	1847	1847	1847	1847	0
199	20250228	162700	247727150	1847	1847	1847	1847	0
200	20250228	162600	247727150	1847	1847	1847	1847	0
201	20250228	162500	247727150	1847	1847	1847	1847	0
202	20250228	162400	247727150	1847	1847	1847	1847	0
203	20250228	162300	247727150	1847	1847	1847	1847	0
204	20250228	162200	247727150	1847	1847	1847	1847	0
205	20250228	162100	247727150	1847	1847	1847	1847	0
206	20250228	162000	247727150	1847	1847	1847	1847	0
207	20250228	161900	247727150	1847	1847	1847	1847	0
208	20250228	161800	247727150	1847	1847	1847	1847	0
209	20250228	161700	247727150	1847	1847	1847	1847	0
210	20250228	161600	247727150	1847	1847	1847	1847	0
211	20250228	161500	247727150	1847	1847	1847	1847	0
212	20250228	161400	247727150	1847	1847	1847	1847	4101
213	20250228	161300	247727150	1847	1847	1847	1847	0
214	20250228	161200	247727150	1847	1847	1847	1847	0
215	20250228	161100	247727150	1847	1847	1847	1847	0
216	20250228	161000	247727150	1847	1847	1847	1847	0
217	20250228	160900	247727150	1847	1847	1847	1847	0
218	20250228	160800	247727150	1847	1847	1847	1847	0
219	20250228	160700	247727150	1847	1847	1847	1847	0
220	20250228	160600	247727150	1847	1847	1847	1847	0
221	20250228	160500	247727150	1847	1847	1847	1847	0
222	20250228	160400	247727150	1847	1847	1847	1847	0
223	20250228	160300	247727150	1847	1847	1847	1847	0
224	20250228	160200	247727150	1847	1847	1847	1847	0
225	20250228	160100	247727150	1847	1847	1847	1847	0
226	20250228	160000	247727150	1847	1847	1847	1847	0
227	20250228	155900	247727150	1847	1847	1847	1847	0
228	20250228	155800	247727150	1847	1847	1847	1847	0
229	20250228	155700	247727150	1847	1847	1847	1847	0
230	20250228	155600	247727150	1847	1847	1847	1847	0
231	20250228	155500	247727150	1847	1847	1847	1847	0
232	20250228	155400	247727150	1847	1847	1847	1847	0
233	20250228	155300	247727150	1847	1847	1847	1847	0
234	20250228	155200	247727150	1847	1847	1847	1847	0
235	20250228	155100	247727150	1847	1847	1847	1847	0
236	20250228	155000	247727150	1847	1847	1847	1847	0
237	20250228	154900	247727150	1847	1847	1847	1847	0
238	20250228	154800	247727150	1847	1847	1847	1847	0
239	20250228	154700	247727150	1847	1847	1847	1847	0
240	20250228	154600	247727150	1847	1847	1847	1847	0
241	20250228	154500	247727150	1847	1847	1847	1847	0
242	20250228	154400	247727150	1847	1847	1847	1847	4101
243	20250228	154300	247727150	1847	1847	1847	1847	0
244	20250228	154200	247727150	1847	1847	1847	1847	0
245	20250228	154100	247727150	1847	1847	1847	1847	0
246	20250228	154000	247727150	1847	1847	1847	1847	0
247	20250228	153900	247727150	1847	1847	1847	1847	0
248	20250228	153800	247727150	1847	1847	1847	1847	0
249	20250228	153700	247727150	1847	1847	1847	1847	0
250	20250228	153600	247727150	1847	1847	1847	1847	0
251	20250228	153500	247727150	1847	1847	1847	1847	0
252	20250228	153400	247727150	1847	1847	1847	1847	0
253	20250228	153300	247727150	1847	1847	1847	1847	0
254	20250228	153200	247727150	1847	1847	1847	1847	0
255	20250228	153100	247727150	1847	1847	1847	1847	0
256	20250228	153000	247727150	1847	1847	1847	1847	4101
257	20250228	152900	240152603	1847	1847	1847	1847	0
258	20250228	152800	240152603	1847	1847	1847	1847	0
259	20250228	152700	240152603	1847	1847	1847	1847	0
260	20250228	152600	240152603	1847	1847	1847	1847	0
261	20250228	152500	240152603	1847	1847	1847	1847	0
262	20250228	152400	240152603	1847	1847	1847	1847	0
263	20250228	152300	240152603	1847	1847	1847	1847	0
264	20250228	152200	240152603	1847	1847	1847	1847	0
265	20250228	152100	240152603	1847	1847	1847	1847	0
266	20250228	152000	240152603	1847	1847	1847	1847	0
267	20250228	151900	240152603	1847	1836	1847	1834	2148
268	20250228	151800	236210020	1837	1848	1848	1837	8173
269	20250228	151700	221116002	1853	1853	1853	1853	2
270	20250228	151600	221112296	1853	1853	1853	1853	0
271	20250228	151500	221112296	1853	1853	1853	1853	0
272	20250228	151400	221112296	1853	1848	1853	1848	104
273	20250228	151300	220919599	1853	1853	1853	1853	0
274	20250228	151200	220919599	1853	1853	1853	1853	0
275	20250228	151100	220919599	1853	1853	1853	1853	1
276	20250228	151000	220917746	1848	1848	1848	1848	0
277	20250228	150900	220917746	1848	1848	1848	1848	278
278	20250228	150800	220404002	1847	1848	1848	1847	4181
279	20250228	150700	212681470	1853	1853	1853	1853	1
280	20250228	150600	212679617	1848	1853	1853	1848	21
281	20250228	150500	212640804	1853	1853	1853	1853	1
282	20250228	150400	212638951	1853	1853	1853	1853	0
283	20250228	150300	212638951	1853	1853	1853	1853	2
284	20250228	150200	212635245	1854	1854	1854	1854	0
285	20250228	150100	212635245	1854	1838	1854	1838	1494
286	20250228	150000	209886707	1847	1838	1847	1838	28
287	20250228	145900	209835002	1836	1852	1852	1836	3710
288	20250228	145800	202970262	1852	1852	1852	1852	599
289	20250228	145700	201860914	1864	1864	1864	1864	0
290	20250228	145600	201860914	1864	1864	1864	1864	0
291	20250228	145500	201860914	1864	1864	1864	1864	1
292	20250228	145400	201859050	1852	1852	1852	1852	0
293	20250228	145300	201859050	1852	1852	1852	1852	50
294	20250228	145200	201766450	1864	1864	1864	1864	1
295	20250228	145100	201764586	1855	1853	1855	1853	50
296	20250228	145000	201671876	1851	1851	1851	1851	0
297	20250228	144900	201671876	1851	1851	1851	1851	15
298	20250228	144800	201644111	1851	1851	1851	1851	0
299	20250228	144700	201644111	1851	1851	1851	1851	0
300	20250228	144600	201644111	1851	1852	1852	1851	1468
301	20250228	144500	198926807	1855	1856	1856	1855	603
302	20250228	144400	197808179	1858	1858	1858	1858	0
303	20250228	144300	197808179	1858	1859	1867	1858	1372
304	20250228	144200	195256936	1859	1859	1859	1859	0
305	20250228	144100	195256936	1859	1859	1859	1859	0
306	20250228	144000	195256936	1859	1859	1859	1859	0
307	20250228	143900	195256936	1859	1859	1859	1859	27
308	20250228	143800	195206743	1860	1865	1865	1860	138
309	20250228	143700	194949612	1868	1868	1868	1868	0
310	20250228	143600	194949612	1868	1868	1868	1868	0
311	20250228	143500	194949612	1868	1865	1868	1865	2
312	20250228	143400	194945879	1864	1868	1868	1864	23
313	20250228	143300	194902926	1864	1864	1864	1864	0
314	20250228	143200	194902926	1864	1864	1864	1864	0
315	20250228	143100	194902926	1864	1868	1868	1864	63
316	20250228	143000	194785344	1868	1868	1868	1868	0
317	20250228	142900	194785344	1868	1868	1868	1868	0
318	20250228	142800	194785344	1868	1868	1868	1868	0
319	20250228	142700	194785344	1868	1868	1868	1868	0
320	20250228	142600	194785344	1868	1868	1868	1868	0
321	20250228	142500	194785344	1868	1868	1868	1868	0
322	20250228	142400	194785344	1868	1868	1868	1868	0
323	20250228	142300	194785344	1868	1868	1868	1868	0
324	20250228	142200	194785344	1868	1868	1868	1868	0
325	20250228	142100	194785344	1868	1868	1868	1868	1
326	20250228	142000	194783476	1865	1868	1868	1865	501
327	20250228	141900	193847611	1868	1868	1868	1868	0
328	20250228	141800	193847611	1868	1868	1868	1868	0
329	20250228	141700	193847611	1868	1868	1868	1868	0
330	20250228	141600	193847611	1868	1866	1868	1866	36
331	20250228	141500	193780367	1864	1867	1867	1860	3438
332	20250228	141400	187374860	1867	1867	1867	1867	0
333	20250228	141300	187374860	1867	1867	1867	1867	11
334	20250228	141200	187354323	1870	1870	1870	1870	1
335	20250228	141100	187352453	1861	1861	1861	1861	0
336	20250228	141000	187352453	1861	1861	1861	1861	0
337	20250228	140900	187352453	1861	1869	1885	1860	5326
338	20250228	140800	177438221	1863	1863	1863	1863	1081
339	20250228	140700	175424318	1863	1863	1863	1863	290
340	20250228	140600	174884048	1865	1868	1868	1865	2426
341	20250228	140500	170359008	1870	1872	1872	1870	3557
342	20250228	140400	163706490	1885	1885	1885	1885	2
343	20250228	140300	163702720	1885	1885	1885	1885	0
344	20250228	140200	163702720	1885	1885	1885	1885	0
345	20250228	140100	163702720	1885	1885	1885	1885	0
346	20250228	140000	163702720	1885	1885	1885	1885	2001
347	20250228	135900	159930835	1872	1872	1872	1872	0
348	20250228	135800	159930835	1872	1872	1872	1872	400
349	20250228	135700	159182035	1875	1877	1877	1875	4296
350	20250228	135600	151123664	1885	1885	1885	1885	1
351	20250228	135500	151121779	1885	1885	1885	1885	0
352	20250228	135400	151121779	1885	1885	1885	1885	0
353	20250228	135300	151121779	1885	1885	1885	1885	0
354	20250228	135200	151121779	1885	1885	1885	1885	0
355	20250228	135100	151121779	1885	1885	1885	1885	0
356	20250228	135000	151121779	1885	1885	1885	1885	0
357	20250228	134900	151121779	1885	1885	1885	1885	0
358	20250228	134800	151121779	1885	1885	1885	1885	0
359	20250228	134700	151121779	1885	1885	1885	1885	0
360	20250228	134600	151121779	1885	1885	1885	1885	140
361	20250228	134500	150857879	1885	1885	1885	1885	1
362	20250228	134400	150855994	1886	1886	1886	1886	0
363	20250228	134300	150855994	1886	1886	1886	1886	1
364	20250228	134200	150854108	1890	1890	1890	1890	0
365	20250228	134100	150854108	1890	1890	1890	1890	0
366	20250228	134000	150854108	1890	1890	1890	1890	0
367	20250228	133900	150854108	1890	1890	1890	1890	0
368	20250228	133800	150854108	1890	1890	1890	1890	0
369	20250228	133700	150854108	1890	1890	1890	1890	0
370	20250228	133600	150854108	1890	1890	1890	1890	0
371	20250228	133500	150854108	1890	1890	1890	1890	0
372	20250228	133400	150854108	1890	1890	1890	1890	0
373	20250228	133300	150854108	1890	1890	1890	1890	1
374	20250228	133200	150852218	1879	1879	1879	1879	737
375	20250228	133100	149467395	1878	1877	1878	1877	130
376	20250228	133000	149223285	1890	1890	1890	1890	0
377	20250228	132900	149223285	1890	1890	1890	1890	0
378	20250228	132800	149223285	1890	1877	1890	1877	52
379	20250228	132700	149125648	1877	1877	1877	1877	1
380	20250228	132600	149123771	1877	1877	1877	1877	0
381	20250228	132500	149123771	1877	1877	1877	1877	20
382	20250228	132400	149086231	1878	1878	1878	1878	1
383	20250228	132300	149084353	1876	1876	1876	1876	100
384	20250228	132200	148896753	1883	1883	1883	1883	0
385	20250228	132100	148896753	1883	1883	1883	1883	0
386	20250228	132000	148896753	1883	1883	1883	1883	2
387	20250228	131900	148892987	1880	1880	1880	1880	0
388	20250228	131800	148892987	1880	1878	1880	1876	2086
389	20250228	131700	144977473	1876	1880	1880	1876	154
390	20250228	131600	144688127	1867	1867	1867	1867	0
391	20250228	131500	144688127	1867	1867	1867	1867	0
392	20250228	131400	144688127	1867	1878	1878	1867	204
393	20250228	131300	144305180	1870	1887	1887	1865	239
394	20250228	131200	143858281	1880	1885	1885	1880	4844
395	20250228	131100	134743492	1893	1893	1893	1893	1
396	20250228	131000	134741599	1891	1893	1893	1891	1011
397	20250228	130900	132829776	1893	1893	1893	1893	0
398	20250228	130800	132829776	1893	1893	1893	1893	131
399	20250228	130700	132581793	1891	1891	1891	1891	1
400	20250228	130600	132579902	1886	1886	1886	1886	33
401	20250228	130500	132517664	1883	1883	1883	1883	853
402	20250228	130400	130911465	1885	1882	1885	1881	428
403	20250228	130300	130105511	1882	1882	1885	1882	17
404	20250228	130200	130073497	1880	1881	1881	1880	305
405	20250228	130100	129499820	1881	1890	1890	1881	2623
406	20250228	130000	124551081	1889	1902	1902	1889	9623
407	20250228	125900	106267004	1910	1910	1910	1910	0
408	20250228	125800	106267004	1910	1910	1910	1910	0
409	20250228	125700	106267004	1910	1910	1910	1910	0
410	20250228	125600	106267004	1910	1910	1910	1910	0
411	20250228	125500	106267004	1910	1910	1910	1910	0
412	20250228	125400	106267004	1910	1906	1910	1906	101
413	20250228	125300	106074494	1906	1906	1906	1906	0
414	20250228	125200	106074494	1906	1906	1906	1906	0
415	20250228	125100	106074494	1906	1906	1906	1906	0
416	20250228	125000	106074494	1906	1906	1906	1906	0
417	20250228	124900	106074494	1906	1906	1906	1906	0
418	20250228	124800	106074494	1906	1906	1906	1906	0
419	20250228	124700	106074494	1906	1906	1906	1906	0
420	20250228	124600	106074494	1906	1906	1906	1906	4
421	20250228	124500	106066870	1904	1904	1904	1904	25
422	20250228	124400	106019270	1904	1904	1904	1904	1087
423	20250228	124300	103949622	1904	1904	1904	1904	1
424	20250228	124200	103947718	1904	1904	1904	1904	0
425	20250228	124100	103947718	1904	1904	1904	1904	50
426	20250228	124000	103852518	1904	1903	1904	1903	328
427	20250228	123900	103228253	1904	1904	1904	1904	117
428	20250228	123800	103005485	1915	1915	1915	1915	0
429	20250228	123700	103005485	1915	1915	1915	1915	0
430	20250228	123600	103005485	1915	1915	1915	1915	0
431	20250228	123500	103005485	1915	1915	1915	1915	0
432	20250228	123400	103005485	1915	1915	1915	1915	0
433	20250228	123300	103005485	1915	1915	1915	1915	0
434	20250228	123200	103005485	1915	1915	1915	1915	0
435	20250228	123100	103005485	1915	1915	1915	1915	0
436	20250228	123000	103005485	1915	1915	1915	1915	0
437	20250228	122900	103005485	1915	1915	1915	1915	0
438	20250228	122800	103005485	1915	1915	1915	1915	0
439	20250228	122700	103005485	1915	1915	1915	1915	0
440	20250228	122600	103005485	1915	1915	1915	1915	0
441	20250228	122500	103005485	1915	1915	1915	1915	0
442	20250228	122400	103005485	1915	1915	1915	1915	0
443	20250228	122300	103005485	1915	1915	1915	1915	0
444	20250228	122200	103005485	1915	1915	1915	1915	0
445	20250228	122100	103005485	1915	1915	1915	1915	0
446	20250228	122000	103005485	1915	1915	1915	1915	0
447	20250228	121900	103005485	1915	1915	1915	1915	1
448	20250228	121800	103003570	1905	1909	1909	1905	2568
449	20250228	121700	98109259	1915	1915	1915	1915	0
450	20250228	121600	98109259	1915	1915	1915	1915	0
451	20250228	121500	98109259	1915	1915	1915	1915	0
452	20250228	121400	98109259	1915	1915	1915	1915	0
453	20250228	121300	98109259	1915	1915	1915	1915	0
454	20250228	121200	98109259	1915	1915	1915	1915	0
455	20250228	121100	98109259	1915	1915	1915	1915	0
456	20250228	121000	98109259	1915	1915	1915	1915	1
457	20250228	120900	98107344	1907	1905	1907	1905	620
458	20250228	120800	96925150	1905	1905	1905	1905	0
459	20250228	120700	96925150	1905	1905	1905	1905	0
460	20250228	120600	96925150	1905	1905	1905	1905	100
461	20250228	120500	96734650	1905	1905	1905	1905	0
462	20250228	120400	96734650	1905	1905	1905	1905	0
463	20250228	120300	96734650	1905	1905	1905	1905	0
464	20250228	120200	96734650	1905	1905	1905	1905	66
465	20250228	120100	96608920	1905	1905	1905	1905	0
466	20250228	120000	96608920	1905	1905	1905	1905	0
467	20250228	115900	96608920	1905	1905	1905	1905	408
468	20250228	115800	95831680	1905	1905	1905	1905	104
469	20250228	115700	95633560	1908	1908	1908	1908	0
470	20250228	115600	95633560	1908	1908	1908	1908	0
471	20250228	115500	95633560	1908	1908	1908	1908	2
472	20250228	115400	95629744	1908	1908	1908	1908	1
473	20250228	115300	95627836	1908	1905	1908	1905	137
474	20250228	115200	95366443	1904	1906	1912	1904	4193
475	20250228	115100	87380114	1907	1911	1911	1907	1211
476	20250228	115000	85066319	1912	1914	1914	1912	220
477	20250228	114900	84645419	1913	1913	1913	1913	22
478	20250228	114800	84603333	1911	1911	1911	1911	1
479	20250228	114700	84601422	1913	1913	1913	1913	0
480	20250228	114600	84601422	1913	1913	1913	1913	0
481	20250228	114500	84601422	1913	1913	1913	1913	1
482	20250228	114400	84599509	1908	1912	1912	1907	4547
483	20250228	114300	75920138	1911	1914	1921	1910	4631
484	20250228	114200	67064140	1919	1919	1919	1919	75
485	20250228	114100	66920215	1914	1914	1914	1914	0
486	20250228	114000	66920215	1914	1920	1920	1914	422
487	20250228	113900	66112085	1919	1919	1919	1919	1
488	20250228	113800	66110166	1922	1922	1922	1922	2
489	20250228	113700	66106322	1921	1923	1923	1921	3
490	20250228	113600	66100556	1924	1925	1925	1924	2
491	20250228	113500	66096707	1926	1926	1926	1926	0
492	20250228	113400	66096707	1926	1926	1926	1926	0
493	20250228	113300	66096707	1926	1926	1926	1926	1
494	20250228	113200	66094781	1920	1920	1920	1920	100
495	20250228	113100	65902781	1926	1926	1926	1926	0
496	20250228	113000	65902781	1926	1926	1926	1926	0
497	20250228	112900	65902781	1926	1926	1926	1926	0
498	20250228	112800	65902781	1926	1926	1926	1926	0
499	20250228	112700	65902781	1926	1926	1926	1926	8
500	20250228	112600	65887373	1926	1926	1926	1926	1
501	20250228	112500	65885447	1921	1926	1926	1921	15
502	20250228	112400	65856594	1919	1919	1919	1919	0
503	20250228	112300	65856594	1919	1929	1929	1917	3599
504	20250228	112200	58948544	1920	1922	1922	1920	3549
505	20250228	112100	52131160	1934	1934	1934	1923	5
506	20250228	112000	52121512	1929	1922	1934	1922	3
507	20250228	111900	52115727	1923	1926	1926	1923	1112
508	20250228	111800	49974108	1934	1934	1934	1934	0
509	20250228	111700	49974108	1934	1934	1934	1934	0
510	20250228	111600	49974108	1934	1934	1934	1934	0
511	20250228	111500	49974108	1934	1934	1934	1934	0
512	20250228	111400	49974108	1934	1934	1934	1934	0
513	20250228	111300	49974108	1934	1934	1934	1934	1
514	20250228	111200	49972174	1925	1925	1925	1925	1081
515	20250228	111100	47891249	1924	1924	1924	1924	0
516	20250228	111000	47891249	1924	1925	1925	1924	97
517	20250228	110900	47704563	1927	1927	1927	1927	1081
518	20250228	110800	45621476	1935	1935	1935	1935	0
519	20250228	110700	45621476	1935	1935	1935	1935	1
520	20250228	110600	45619541	1932	1932	1932	1932	0
521	20250228	110500	45619541	1932	1932	1932	1932	1
522	20250228	110400	45617609	1926	1926	1926	1926	0
523	20250228	110300	45617609	1926	1926	1926	1926	300
524	20250228	110200	45039809	1926	1926	1926	1926	93
525	20250228	110100	44860691	1927	1927	1927	1927	0
526	20250228	110000	44860691	1927	1927	1927	1927	0
527	20250228	105900	44860691	1927	1929	1933	1925	4756
528	20250228	105800	35697232	1929	1932	1933	1929	3580
529	20250228	105700	28786767	1939	1939	1939	1939	0
530	20250228	105600	28786767	1939	1939	1939	1939	0
531	20250228	105500	28786767	1939	1939	1939	1939	0
532	20250228	105400	28786767	1939	1939	1939	1939	11
533	20250228	105300	28765438	1929	1929	1929	1929	0
534	20250228	105200	28765438	1929	1929	1929	1929	0
535	20250228	105100	28765438	1929	1929	1929	1929	0
536	20250228	105000	28765438	1929	1929	1929	1929	0
537	20250228	104900	28765438	1929	1929	1929	1929	0
538	20250228	104800	28765438	1929	1929	1929	1929	1
539	20250228	104700	28763509	1930	1930	1930	1930	0
540	20250228	104600	28763509	1930	1939	1939	1930	301
541	20250228	104500	28182570	1939	1939	1939	1939	29
542	20250228	104400	28126339	1939	1939	1939	1939	0
543	20250228	104300	28126339	1939	1939	1939	1939	0
544	20250228	104200	28126339	1939	1939	1939	1939	0
545	20250228	104100	28126339	1939	1933	1939	1933	11
546	20250228	104000	28105070	1929	1933	1934	1928	926
547	20250228	103900	26318804	1931	1931	1931	1931	0
548	20250228	103800	26318804	1931	1931	1931	1931	0
549	20250228	103700	26318804	1931	1931	1931	1931	20
550	20250228	103600	26280184	1931	1931	1931	1931	18
551	20250228	103500	26245426	1938	1938	1938	1938	1
552	20250228	103400	26243488	1929	1930	1930	1929	11
553	20250228	103300	26222264	1938	1931	1938	1929	8
554	20250228	103200	26206820	1928	1928	1928	1928	1
555	20250228	103100	26204892	1940	1940	1940	1940	0
556	20250228	103000	26204892	1940	1940	1940	1940	52
557	20250228	102900	26104012	1934	1934	1934	1934	1
558	20250228	102800	26102078	1932	1937	1937	1932	5
559	20250228	102700	26092404	1939	1933	1939	1933	2
560	20250228	102600	26088532	1932	1932	1932	1932	1
561	20250228	102500	26086600	1929	1929	1929	1929	103
562	20250228	102400	25887913	1929	1929	1929	1929	1
563	20250228	102300	25885984	1933	1933	1933	1933	10
564	20250228	102200	25866654	1933	1933	1933	1933	11
565	20250228	102100	25845391	1933	1933	1937	1932	1097
566	20250228	102000	23724893	1934	1934	1934	1934	1
567	20250228	101900	23722959	1929	1929	1929	1929	201
568	20250228	101800	23335230	1927	1927	1927	1927	1
569	20250228	101700	23333303	1932	1932	1932	1932	0
570	20250228	101600	23333303	1932	1933	1933	1932	289
571	20250228	101500	22774667	1939	1939	1939	1939	1
572	20250228	101400	22772728	1941	1940	1941	1940	11
573	20250228	101300	22751387	1930	1930	1930	1930	0
574	20250228	101200	22751387	1930	1930	1930	1930	0
575	20250228	101100	22751387	1930	1930	1930	1930	0
576	20250228	101000	22751387	1930	1934	1934	1930	2
577	20250228	100900	22747523	1936	1936	1936	1936	0
578	20250228	100800	22747523	1936	1936	1948	1935	995
579	20250228	100700	20821191	1932	1939	1939	1932	198
580	20250228	100600	20437486	1936	1936	1936	1936	0
581	20250228	100500	20437486	1936	1935	1936	1935	111
582	20250228	100400	20222691	1921	1921	1921	1921	0
583	20250228	100300	20222691	1921	1921	1921	1921	0
584	20250228	100200	20222691	1921	1921	1921	1921	0
585	20250228	100100	20222691	1921	1921	1921	1921	0
586	20250228	100000	20222691	1921	1921	1921	1921	0
587	20250228	095900	20222691	1921	1921	1921	1921	0
588	20250228	095800	20222691	1921	1921	1921	1921	5
589	20250228	095700	20213086	1920	1920	1920	1920	0
590	20250228	095600	20213086	1920	1920	1920	1920	0
591	20250228	095500	20213086	1920	1920	1920	1920	0
592	20250228	095400	20213086	1920	1920	1920	1920	75
593	20250228	095300	20069086	1924	1920	1924	1920	1968
594	20250228	095200	16290519	1934	1934	1934	1934	0
595	20250228	095100	16290519	1934	1934	1934	1934	0
596	20250228	095000	16290519	1934	1934	1934	1934	10
597	20250228	094900	16271179	1935	1935	1935	1935	0
598	20250228	094800	16271179	1935	1930	1935	1930	5
599	20250228	094700	16261515	1919	1919	1919	1919	0
600	20250228	094600	16261515	1919	1919	1919	1919	74
601	20250228	094500	16119509	1925	1925	1925	1925	0
602	20250228	094400	16119509	1925	1925	1925	1925	0
603	20250228	094300	16119509	1925	1925	1925	1925	0
604	20250228	094200	16119509	1925	1924	1925	1924	25
605	20250228	094100	16071408	1921	1921	1921	1921	1
606	20250228	094000	16069487	1918	1925	1925	1914	9
607	20250228	093900	16052238	1925	1915	1925	1915	1371
608	20250228	093800	13415813	1922	1922	1922	1922	0
609	20250228	093700	13415813	1922	1918	1922	1918	5
610	20250228	093600	13406213	1926	1926	1926	1926	0
611	20250228	093500	13406213	1926	1926	1926	1926	14
612	20250228	093400	13379249	1926	1926	1926	1926	1
613	20250228	093300	13377323	1912	1912	1912	1912	192
614	20250228	093200	13010219	1928	1928	1928	1928	0
615	20250228	093100	13010219	1928	1928	1928	1928	270
616	20250228	093000	12489659	1936	1936	1936	1936	0
617	20250228	092900	12489659	1936	1936	1936	1936	0
618	20250228	092800	12489659	1936	1936	1936	1936	0
619	20250228	092700	12489659	1936	1936	1936	1936	0
620	20250228	092600	12489659	1936	1936	1936	1936	0
621	20250228	092500	12489659	1936	1936	1936	1936	27
622	20250228	092400	12437387	1938	1912	1938	1912	2
623	20250228	092300	12433537	1940	1940	1940	1940	1
624	20250228	092200	12431597	1925	1925	1925	1925	0
625	20250228	092100	12431597	1925	1925	1925	1925	0
626	20250228	092000	12431597	1925	1925	1925	1925	500
627	20250228	091900	11469097	1925	1925	1925	1925	0
628	20250228	091800	11469097	1925	1925	1925	1925	1
629	20250228	091700	11467172	1906	1906	1906	1906	500
630	20250228	091600	10514172	1906	1916	1916	1906	1336
631	20250228	091500	7959396	1917	1917	1917	1917	0
632	20250228	091400	7959396	1917	1919	1919	1917	371
633	20250228	091300	7247989	1920	1928	1928	1920	1747
634	20250228	091200	3886767	1927	1933	1933	1927	1000
635	20250228	091100	1958115	1936	1947	1947	1936	810
636	20250228	091000	387719	1948	1948	1948	1948	0
637	20250228	090900	387719	1948	1948	1948	1948	0
638	20250228	090800	387719	1948	1948	1948	1948	198
639	20250228	090700	2015	2015	2015	2015	2015	0
640	20250228	090600	2015	2015	2015	2015	2015	0
641	20250228	090500	2015	2015	2015	2015	2015	0
642	20250228	090400	2015	2015	2015	2015	2015	0
643	20250228	090300	2015	2015	2015	2015	2015	0
644	20250228	090200	2015	2015	2015	2015	2015	0
645	20250228	090100	2015	2015	2015	2015	2015	0
646	20250228	090000	2015	2015	2015	2015	2015	1