KissMeData/012860/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	185700	370604040	1953	1953	1953	1953	5659
3	20240228	185600	370604040	1953	1953	1953	1953	0
4	20240228	185500	370604040	1953	1953	1953	1953	0
5	20240228	185400	370604040	1953	1953	1953	1953	0
6	20240228	185300	370604040	1953	1953	1953	1953	0
7	20240228	185200	370604040	1953	1953	1953	1953	0
8	20240228	185100	370604040	1953	1953	1953	1953	0
9	20240228	185000	370604040	1953	1953	1953	1953	0
10	20240228	184900	370604040	1953	1953	1953	1953	0
11	20240228	184800	370604040	1953	1953	1953	1953	0
12	20240228	184700	370604040	1953	1953	1953	1953	0
13	20240228	184600	370604040	1953	1953	1953	1953	0
14	20240228	184500	370604040	1953	1953	1953	1953	0
15	20240228	184400	370604040	1953	1953	1953	1953	0
16	20240228	184300	370604040	1953	1953	1953	1953	0
17	20240228	184200	370604040	1953	1953	1953	1953	0
18	20240228	184100	370604040	1953	1953	1953	1953	0
19	20240228	184000	370604040	1953	1953	1953	1953	0
20	20240228	183900	370604040	1953	1953	1953	1953	0
21	20240228	183800	370604040	1953	1953	1953	1953	0
22	20240228	183700	370604040	1953	1953	1953	1953	0
23	20240228	183600	370604040	1953	1953	1953	1953	0
24	20240228	183500	370604040	1953	1953	1953	1953	0
25	20240228	183400	370604040	1953	1953	1953	1953	0
26	20240228	183300	370604040	1953	1953	1953	1953	0
27	20240228	183200	370604040	1953	1953	1953	1953	0
28	20240228	183100	370604040	1953	1953	1953	1953	0
29	20240228	183000	370604040	1953	1953	1953	1953	0
30	20240228	182900	370604040	1953	1953	1953	1953	0
31	20240228	182800	370604040	1953	1953	1953	1953	0
32	20240228	182700	370604040	1953	1953	1953	1953	5659
33	20240228	182600	370604040	1953	1953	1953	1953	0
34	20240228	182500	370604040	1953	1953	1953	1953	0
35	20240228	182400	370604040	1953	1953	1953	1953	0
36	20240228	182300	370604040	1953	1953	1953	1953	0
37	20240228	182200	370604040	1953	1953	1953	1953	0
38	20240228	182100	370604040	1953	1953	1953	1953	0
39	20240228	182000	370604040	1953	1953	1953	1953	0
40	20240228	181900	370604040	1953	1953	1953	1953	0
41	20240228	181800	370604040	1953	1953	1953	1953	0
42	20240228	181700	370604040	1953	1953	1953	1953	0
43	20240228	181600	370604040	1953	1953	1953	1953	0
44	20240228	181500	370604040	1953	1953	1953	1953	0
45	20240228	181400	370604040	1953	1953	1953	1953	0
46	20240228	181300	370604040	1953	1953	1953	1953	0
47	20240228	181200	370604040	1953	1953	1953	1953	0
48	20240228	181100	370604040	1953	1953	1953	1953	0
49	20240228	181000	370604040	1953	1953	1953	1953	0
50	20240228	180900	370604040	1953	1953	1953	1953	0
51	20240228	180800	370604040	1953	1953	1953	1953	0
52	20240228	180700	370604040	1953	1953	1953	1953	0
53	20240228	180600	370604040	1953	1953	1953	1953	0
54	20240228	180500	370604040	1953	1953	1953	1953	0
55	20240228	180400	370604040	1953	1953	1953	1953	0
56	20240228	180300	370604040	1953	1953	1953	1953	0
57	20240228	180200	370604040	1953	1953	1953	1953	0
58	20240228	180100	370604040	1953	1953	1953	1953	0
59	20240228	180000	370604040	1953	1953	1953	1953	0
60	20240228	175900	370604040	1953	1953	1953	1953	0
61	20240228	175800	370604040	1953	1953	1953	1953	0
62	20240228	175700	370604040	1953	1953	1953	1953	5659
63	20240228	175600	370604040	1953	1953	1953	1953	0
64	20240228	175500	370604040	1953	1953	1953	1953	0
65	20240228	175400	370604040	1953	1953	1953	1953	0
66	20240228	175300	370604040	1953	1953	1953	1953	0
67	20240228	175200	370604040	1953	1953	1953	1953	0
68	20240228	175100	370604040	1953	1953	1953	1953	0
69	20240228	175000	370604040	1953	1953	1953	1953	0
70	20240228	174900	370604040	1953	1953	1953	1953	0
71	20240228	174800	370604040	1953	1953	1953	1953	0
72	20240228	174700	370604040	1953	1953	1953	1953	0
73	20240228	174600	370604040	1953	1953	1953	1953	0
74	20240228	174500	370604040	1953	1953	1953	1953	0
75	20240228	174400	370604040	1953	1953	1953	1953	0
76	20240228	174300	370604040	1953	1953	1953	1953	0
77	20240228	174200	370604040	1953	1953	1953	1953	0
78	20240228	174100	370604040	1953	1953	1953	1953	0
79	20240228	174000	370604040	1953	1953	1953	1953	0
80	20240228	173900	370604040	1953	1953	1953	1953	0
81	20240228	173800	370604040	1953	1953	1953	1953	0
82	20240228	173700	370604040	1953	1953	1953	1953	0
83	20240228	173600	370604040	1953	1953	1953	1953	0
84	20240228	173500	370604040	1953	1953	1953	1953	0
85	20240228	173400	370604040	1953	1953	1953	1953	0
86	20240228	173300	370604040	1953	1953	1953	1953	0
87	20240228	173200	370604040	1953	1953	1953	1953	0
88	20240228	173100	370604040	1953	1953	1953	1953	0
89	20240228	173000	370604040	1953	1953	1953	1953	0
90	20240228	172900	370604040	1953	1953	1953	1953	0
91	20240228	172800	370604040	1953	1953	1953	1953	0
92	20240228	172700	370604040	1953	1953	1953	1953	5659
93	20240228	172600	370604040	1953	1953	1953	1953	0
94	20240228	172500	370604040	1953	1953	1953	1953	0
95	20240228	172400	370604040	1953	1953	1953	1953	0
96	20240228	172300	370604040	1953	1953	1953	1953	0
97	20240228	172200	370604040	1953	1953	1953	1953	0
98	20240228	172100	370604040	1953	1953	1953	1953	0
99	20240228	172000	370604040	1953	1953	1953	1953	0
100	20240228	171900	370604040	1953	1953	1953	1953	0
101	20240228	171800	370604040	1953	1953	1953	1953	0
102	20240228	171700	370604040	1953	1953	1953	1953	0
103	20240228	171600	370604040	1953	1953	1953	1953	0
104	20240228	171500	370604040	1953	1953	1953	1953	0
105	20240228	171400	370604040	1953	1953	1953	1953	0
106	20240228	171300	370604040	1953	1953	1953	1953	0
107	20240228	171200	370604040	1953	1953	1953	1953	0
108	20240228	171100	370604040	1953	1953	1953	1953	0
109	20240228	171000	370604040	1953	1953	1953	1953	0
110	20240228	170900	370604040	1953	1953	1953	1953	0
111	20240228	170800	370604040	1953	1953	1953	1953	0
112	20240228	170700	370604040	1953	1953	1953	1953	0
113	20240228	170600	370604040	1953	1953	1953	1953	0
114	20240228	170500	370604040	1953	1953	1953	1953	0
115	20240228	170400	370604040	1953	1953	1953	1953	0
116	20240228	170300	370604040	1953	1953	1953	1953	0
117	20240228	170200	370604040	1953	1953	1953	1953	0
118	20240228	170100	370604040	1953	1953	1953	1953	0
119	20240228	170000	370604040	1953	1953	1953	1953	0
120	20240228	165900	370604040	1953	1953	1953	1953	0
121	20240228	165800	370604040	1953	1953	1953	1953	0
122	20240228	165700	370604040	1953	1953	1953	1953	5659
123	20240228	165600	370604040	1953	1953	1953	1953	0
124	20240228	165500	370604040	1953	1953	1953	1953	0
125	20240228	165400	370604040	1953	1953	1953	1953	0
126	20240228	165300	370604040	1953	1953	1953	1953	0
127	20240228	165200	370604040	1953	1953	1953	1953	0
128	20240228	165100	370604040	1953	1953	1953	1953	0
129	20240228	165000	370604040	1953	1953	1953	1953	0
130	20240228	164900	370604040	1953	1953	1953	1953	0
131	20240228	164800	370604040	1953	1953	1953	1953	0
132	20240228	164700	370604040	1953	1953	1953	1953	0
133	20240228	164600	370604040	1953	1953	1953	1953	0
134	20240228	164500	370604040	1953	1953	1953	1953	0
135	20240228	164400	370604040	1953	1953	1953	1953	0
136	20240228	164300	370604040	1953	1953	1953	1953	0
137	20240228	164200	370604040	1953	1953	1953	1953	0
138	20240228	164100	370604040	1953	1953	1953	1953	0
139	20240228	164000	370604040	1953	1953	1953	1953	0
140	20240228	163900	370604040	1953	1953	1953	1953	0
141	20240228	163800	370604040	1953	1953	1953	1953	0
142	20240228	163700	370604040	1953	1953	1953	1953	0
143	20240228	163600	370604040	1953	1953	1953	1953	0
144	20240228	163500	370604040	1953	1953	1953	1953	0
145	20240228	163400	370604040	1953	1953	1953	1953	0
146	20240228	163300	370604040	1953	1953	1953	1953	0
147	20240228	163200	370604040	1953	1953	1953	1953	0
148	20240228	163100	370604040	1953	1953	1953	1953	0
149	20240228	163000	370604040	1953	1953	1953	1953	0
150	20240228	162900	370604040	1953	1953	1953	1953	0
151	20240228	162800	370604040	1953	1953	1953	1953	0
152	20240228	162700	370604040	1953	1953	1953	1953	5659
153	20240228	162600	370604040	1953	1953	1953	1953	0
154	20240228	162500	370604040	1953	1953	1953	1953	0
155	20240228	162400	370604040	1953	1953	1953	1953	0
156	20240228	162300	370604040	1953	1953	1953	1953	0
157	20240228	162200	370604040	1953	1953	1953	1953	0
158	20240228	162100	370604040	1953	1953	1953	1953	0
159	20240228	162000	370604040	1953	1953	1953	1953	0
160	20240228	161900	370604040	1953	1953	1953	1953	0
161	20240228	161800	370604040	1953	1953	1953	1953	0
162	20240228	161700	370604040	1953	1953	1953	1953	0
163	20240228	161600	370604040	1953	1953	1953	1953	0
164	20240228	161500	370604040	1953	1953	1953	1953	0
165	20240228	161400	370604040	1953	1953	1953	1953	0
166	20240228	161300	370604040	1953	1953	1953	1953	0
167	20240228	161200	370604040	1953	1953	1953	1953	0
168	20240228	161100	370604040	1953	1953	1953	1953	0
169	20240228	161000	370604040	1953	1953	1953	1953	0
170	20240228	160900	370604040	1953	1953	1953	1953	0
171	20240228	160800	370604040	1953	1953	1953	1953	0
172	20240228	160700	370604040	1953	1953	1953	1953	0
173	20240228	160600	370604040	1953	1953	1953	1953	0
174	20240228	160500	370604040	1953	1953	1953	1953	0
175	20240228	160400	370604040	1953	1953	1953	1953	0
176	20240228	160300	370604040	1953	1953	1953	1953	0
177	20240228	160200	370604040	1953	1953	1953	1953	0
178	20240228	160100	370604040	1953	1953	1953	1953	0
179	20240228	160000	370604040	1953	1953	1953	1953	0
180	20240228	155900	370604040	1953	1953	1953	1953	0
181	20240228	155800	370604040	1953	1953	1953	1953	0
182	20240228	155700	370604040	1953	1953	1953	1953	5659
183	20240228	155600	370604040	1953	1953	1953	1953	0
184	20240228	155500	370604040	1953	1953	1953	1953	0
185	20240228	155400	370604040	1953	1953	1953	1953	0
186	20240228	155300	370604040	1953	1953	1953	1953	0
187	20240228	155200	370604040	1953	1953	1953	1953	0
188	20240228	155100	370604040	1953	1953	1953	1953	0
189	20240228	155000	370604040	1953	1953	1953	1953	0
190	20240228	154900	370604040	1953	1953	1953	1953	0
191	20240228	154800	370604040	1953	1953	1953	1953	0
192	20240228	154700	370604040	1953	1953	1953	1953	0
193	20240228	154600	370604040	1953	1953	1953	1953	0
194	20240228	154500	370604040	1953	1953	1953	1953	0
195	20240228	154400	370604040	1953	1953	1953	1953	0
196	20240228	154300	370604040	1953	1953	1953	1953	0
197	20240228	154200	370604040	1953	1953	1953	1953	0
198	20240228	154100	370604040	1953	1953	1953	1953	0
199	20240228	154000	370604040	1953	1953	1953	1953	0
200	20240228	153900	370604040	1953	1953	1953	1953	0
201	20240228	153800	370604040	1953	1953	1953	1953	0
202	20240228	153700	370604040	1953	1953	1953	1953	0
203	20240228	153600	370604040	1953	1953	1953	1953	0
204	20240228	153500	370604040	1953	1953	1953	1953	0
205	20240228	153400	370604040	1953	1953	1953	1953	0
206	20240228	153300	370604040	1953	1953	1953	1953	0
207	20240228	153200	370604040	1953	1953	1953	1953	0
208	20240228	153100	370604040	1953	1953	1953	1953	0
209	20240228	153000	370604040	1953	1953	1953	1953	5659
210	20240228	152900	359552013	1956	1956	1956	1956	0
211	20240228	152800	359552013	1956	1956	1956	1956	0
212	20240228	152700	359552013	1956	1956	1956	1956	0
213	20240228	152600	359552013	1956	1956	1956	1956	0
214	20240228	152500	359552013	1956	1956	1956	1956	0
215	20240228	152400	359552013	1956	1956	1956	1956	0
216	20240228	152300	359552013	1956	1956	1956	1956	0
217	20240228	152200	359552013	1956	1956	1956	1956	0
218	20240228	152100	359552013	1956	1956	1956	1956	0
219	20240228	152000	359552013	1956	1956	1956	1956	0
220	20240228	151900	359552013	1956	1956	1956	1956	1823
221	20240228	151800	355986225	1957	1956	1957	1956	513
222	20240228	151700	354982557	1956	1955	1956	1955	58
223	20240228	151600	354869110	1956	1956	1956	1956	35
224	20240228	151500	354800650	1957	1957	1957	1957	5
225	20240228	151400	354790865	1957	1957	1957	1957	681
226	20240228	151300	353458148	1957	1956	1957	1956	3000
227	20240228	151200	347587153	1957	1957	1957	1957	10
228	20240228	151100	347567583	1957	1957	1957	1957	1
229	20240228	151000	347565626	1954	1954	1954	1954	500
230	20240228	150900	346588626	1955	1955	1955	1955	424
231	20240228	150800	345759706	1955	1954	1955	1954	513
232	20240228	150700	344757128	1954	1954	1954	1954	317
233	20240228	150600	344137710	1951	1951	1951	1951	5215
234	20240228	150500	333963245	1951	1948	1951	1948	86
235	20240228	150400	333795513	1949	1949	1949	1949	0
236	20240228	150300	333795513	1949	1949	1949	1949	998
237	20240228	150200	331850411	1951	1948	1951	1948	728
238	20240228	150100	330432263	1947	1953	1953	1947	160
239	20240228	150000	330119795	1953	1953	1953	1953	11
240	20240228	145900	330098312	1947	1947	1947	1947	1
241	20240228	145800	330096365	1954	1954	1954	1954	1
242	20240228	145700	330094411	1947	1947	1947	1947	0
243	20240228	145600	330094411	1947	1947	1947	1947	0
244	20240228	145500	330094411	1947	1947	1947	1947	1005
245	20240228	145400	328137676	1946	1946	1946	1946	0
246	20240228	145300	328137676	1946	1946	1946	1946	919
247	20240228	145200	326349302	1955	1955	1955	1955	0
248	20240228	145100	326349302	1955	1955	1955	1955	0
249	20240228	145000	326349302	1955	1955	1955	1955	1
250	20240228	144900	326347347	1946	1946	1946	1946	16
251	20240228	144800	326316211	1946	1946	1946	1946	0
252	20240228	144700	326316211	1946	1946	1946	1946	0
253	20240228	144600	326316211	1946	1946	1946	1946	0
254	20240228	144500	326316211	1946	1946	1946	1946	0
255	20240228	144400	326316211	1946	1946	1946	1946	168
256	20240228	144300	325989283	1955	1955	1955	1955	0
257	20240228	144200	325989283	1955	1946	1955	1946	2
258	20240228	144100	325985382	1946	1946	1946	1946	90
259	20240228	144000	325810242	1945	1945	1945	1945	0
260	20240228	143900	325810242	1945	1946	1946	1945	3659
261	20240228	143800	318692793	1954	1948	1954	1947	310
262	20240228	143700	318089152	1948	1948	1948	1948	50
263	20240228	143600	317991752	1954	1954	1954	1954	0
264	20240228	143500	317991752	1954	1954	1954	1954	30
265	20240228	143400	317933132	1954	1954	1954	1954	50
266	20240228	143300	317835432	1954	1954	1954	1954	0
267	20240228	143200	317835432	1954	1954	1954	1954	2
268	20240228	143100	317831524	1950	1951	1954	1950	2171
269	20240228	143000	313597805	1956	1956	1956	1956	0
270	20240228	142900	313597805	1956	1956	1956	1956	0
271	20240228	142800	313597805	1956	1956	1956	1956	0
272	20240228	142700	313597805	1956	1956	1956	1956	0
273	20240228	142600	313597805	1956	1956	1956	1956	0
274	20240228	142500	313597805	1956	1956	1956	1956	0
275	20240228	142400	313597805	1956	1956	1956	1956	0
276	20240228	142300	313597805	1956	1956	1956	1956	0
277	20240228	142200	313597805	1956	1956	1956	1956	135
278	20240228	142100	313333745	1953	1956	1956	1953	133
279	20240228	142000	313073693	1955	1956	1956	1955	76
280	20240228	141900	312925057	1953	1953	1953	1951	1134
281	20240228	141800	310712555	1952	1952	1952	1952	0
282	20240228	141700	310712555	1952	1953	1953	1952	663
283	20240228	141600	309418363	1953	1953	1953	1953	11
284	20240228	141500	309396880	1957	1957	1957	1957	1
285	20240228	141400	309394923	1954	1954	1954	1954	0
286	20240228	141300	309394923	1954	1954	1954	1954	1598
287	20240228	141200	306272431	1957	1957	1957	1957	1
288	20240228	141100	306270474	1957	1957	1957	1957	100
289	20240228	141000	306074774	1957	1957	1957	1957	0
290	20240228	140900	306074774	1957	1957	1957	1957	0
291	20240228	140800	306074774	1957	1954	1957	1954	3
292	20240228	140700	306068909	1954	1954	1954	1954	0
293	20240228	140600	306068909	1954	1954	1954	1954	42
294	20240228	140500	305986841	1954	1954	1954	1954	0
295	20240228	140400	305986841	1954	1954	1954	1954	149
296	20240228	140300	305695695	1955	1955	1955	1955	0
297	20240228	140200	305695695	1955	1955	1955	1955	502
298	20240228	140100	304714285	1956	1956	1956	1956	54
299	20240228	140000	304608661	1957	1957	1957	1957	0
300	20240228	135900	304608661	1957	1958	1958	1957	1265
301	20240228	135800	302132822	1959	1959	1959	1959	263
302	20240228	135700	301617605	1959	1958	1959	1958	92
303	20240228	135600	301437395	1960	1960	1960	1960	0
304	20240228	135500	301437395	1960	1960	1960	1960	0
305	20240228	135400	301437395	1960	1961	1961	1960	113
306	20240228	135300	301215911	1962	1962	1962	1962	250
307	20240228	135200	300725411	1961	1961	1961	1961	3
308	20240228	135100	300719528	1962	1963	1963	1962	2
309	20240228	135000	300715603	1964	1964	1964	1964	0
310	20240228	134900	300715603	1964	1964	1964	1964	10
311	20240228	134800	300695963	1964	1964	1964	1964	1
312	20240228	134700	300693999	1960	1960	1960	1960	93
313	20240228	134600	300511719	1960	1960	1960	1960	2
314	20240228	134500	300507799	1960	1960	1960	1960	2
315	20240228	134400	300503879	1955	1958	1958	1955	11749
316	20240228	134300	277533279	1958	1959	1959	1958	870
317	20240228	134200	275829139	1959	1959	1959	1959	0
318	20240228	134100	275829139	1959	1959	1959	1959	140
319	20240228	134000	275554879	1959	1959	1959	1959	18
320	20240228	133900	275519617	1959	1959	1959	1959	0
321	20240228	133800	275519617	1959	1959	1959	1959	0
322	20240228	133700	275519617	1959	1959	1959	1959	8
323	20240228	133600	275503945	1959	1959	1959	1959	0
324	20240228	133500	275503945	1959	1959	1959	1959	0
325	20240228	133400	275503945	1959	1959	1959	1959	0
326	20240228	133300	275503945	1959	1959	1959	1959	0
327	20240228	133200	275503945	1959	1958	1959	1958	481
328	20240228	133100	274561670	1958	1958	1958	1958	6
329	20240228	133000	274549922	1956	1956	1956	1956	0
330	20240228	132900	274549922	1956	1956	1956	1956	0
331	20240228	132800	274549922	1956	1956	1956	1956	101
332	20240228	132700	274352366	1960	1960	1960	1960	421
333	20240228	132600	273527206	1960	1960	1960	1960	96
334	20240228	132500	273339046	1960	1960	1960	1960	25
335	20240228	132400	273290046	1960	1960	1960	1960	56
336	20240228	132300	273180286	1960	1959	1960	1957	3009
337	20240228	132200	267291148	1959	1959	1959	1959	104
338	20240228	132100	267087412	1959	1959	1959	1959	0
339	20240228	132000	267087412	1959	1959	1960	1959	63
340	20240228	131900	266963943	1960	1960	1960	1960	459
341	20240228	131800	266064303	1960	1960	1960	1960	4
342	20240228	131700	266056463	1960	1960	1960	1960	0
343	20240228	131600	266056463	1960	1960	1960	1960	100
344	20240228	131500	265860463	1967	1967	1967	1967	1
345	20240228	131400	265858496	1960	1967	1967	1960	150
346	20240228	131300	265564146	1967	1967	1967	1967	0
347	20240228	131200	265564146	1967	1967	1967	1967	0
348	20240228	131100	265564146	1967	1967	1967	1967	0
349	20240228	131000	265564146	1967	1960	1967	1960	753
350	20240228	130900	264084661	1960	1960	1960	1960	1000
351	20240228	130800	262124661	1960	1960	1967	1960	102
352	20240228	130700	261924734	1960	1960	1960	1960	100
353	20240228	130600	261728734	1968	1960	1968	1960	153
354	20240228	130500	261428830	1968	1968	1968	1968	11
355	20240228	130400	261407182	1968	1964	1968	1964	381
356	20240228	130300	260658894	1964	1964	1964	1964	0
357	20240228	130200	260658894	1964	1968	1968	1964	806
358	20240228	130100	259074172	1969	1969	1969	1968	62
359	20240228	130000	258952114	1968	1967	1968	1967	2088
360	20240228	125900	254842940	1968	1965	1968	1965	1080
361	20240228	125800	252717638	1964	1959	1964	1959	16823
362	20240228	125700	219744043	1959	1959	1959	1959	300
363	20240228	125600	219156343	1958	1957	1958	1957	3337
364	20240228	125500	212622507	1957	1957	1958	1957	2784
365	20240228	125400	207172005	1957	1957	1957	1957	10
366	20240228	125300	207152435	1957	1957	1957	1957	414
367	20240228	125200	206342237	1957	1957	1957	1957	50
368	20240228	125100	206244387	1957	1957	1957	1957	1
369	20240228	125000	206242430	1956	1955	1956	1955	1502
370	20240228	124900	203304519	1954	1953	1954	1953	587
371	20240228	124800	202158023	1954	1954	1954	1954	0
372	20240228	124700	202158023	1954	1954	1954	1954	0
373	20240228	124600	202158023	1954	1954	1954	1954	5
374	20240228	124500	202148253	1954	1953	1954	1953	2
375	20240228	124400	202144346	1952	1952	1952	1952	740
376	20240228	124300	200699866	1952	1952	1952	1952	0
377	20240228	124200	200699866	1952	1952	1952	1952	52
378	20240228	124100	200598362	1951	1951	1951	1951	0
379	20240228	124000	200598362	1951	1951	1951	1951	1562
380	20240228	123900	197550900	1951	1951	1951	1951	0
381	20240228	123800	197550900	1951	1951	1951	1951	3
382	20240228	123700	197545047	1951	1951	1951	1951	0
383	20240228	123600	197545047	1951	1949	1951	1949	451
384	20240228	123500	196665547	1947	1947	1950	1947	925
385	20240228	123400	194864533	1950	1948	1950	1947	1311
386	20240228	123300	192312000	1948	1949	1949	1948	2368
387	20240228	123200	187698636	1948	1948	1948	1948	353
388	20240228	123100	187010992	1948	1948	1948	1948	0
389	20240228	123000	187010992	1948	1948	1948	1948	0
390	20240228	122900	187010992	1948	1948	1948	1948	4
391	20240228	122800	187003200	1946	1946	1946	1946	0
392	20240228	122700	187003200	1946	1946	1946	1946	0
393	20240228	122600	187003200	1946	1947	1947	1946	2739
394	20240228	122500	181672979	1948	1948	1948	1948	0
395	20240228	122400	181672979	1948	1947	1948	1947	61
396	20240228	122300	181554209	1946	1946	1946	1946	0
397	20240228	122200	181554209	1946	1946	1946	1946	0
398	20240228	122100	181554209	1946	1947	1947	1946	1301
399	20240228	122000	179021501	1947	1947	1947	1947	164
400	20240228	121900	178702193	1947	1947	1947	1947	0
401	20240228	121800	178702193	1947	1947	1947	1947	218
402	20240228	121700	178277747	1947	1947	1947	1947	3
403	20240228	121600	178271906	1947	1947	1947	1947	1
404	20240228	121500	178269959	1945	1945	1945	1945	0
405	20240228	121400	178269959	1945	1945	1945	1945	0
406	20240228	121300	178269959	1945	1945	1945	1945	60
407	20240228	121200	178153259	1945	1944	1945	1944	10077
408	20240228	121100	158557631	1942	1942	1942	1942	11855
409	20240228	121000	135535221	1942	1942	1942	1942	0
410	20240228	120900	135535221	1942	1944	1944	1942	118
411	20240228	120800	135305865	1944	1944	1944	1944	0
412	20240228	120700	135305865	1944	1943	1944	1942	889
413	20240228	120600	133579202	1944	1944	1944	1944	120
414	20240228	120500	133345922	1944	1944	1944	1944	0
415	20240228	120400	133345922	1944	1944	1944	1944	0
416	20240228	120300	133345922	1944	1944	1944	1944	0
417	20240228	120200	133345922	1944	1943	1944	1943	315
418	20240228	120100	132733762	1944	1944	1944	1944	0
419	20240228	120000	132733762	1944	1944	1944	1944	0
420	20240228	115900	132733762	1944	1944	1944	1944	0
421	20240228	115800	132733762	1944	1944	1944	1944	200
422	20240228	115700	132344962	1944	1944	1944	1944	0
423	20240228	115600	132344962	1944	1944	1944	1944	100
424	20240228	115500	132150562	1944	1944	1944	1944	101
425	20240228	115400	131954218	1944	1944	1944	1944	600
426	20240228	115300	130787818	1944	1944	1944	1944	1
427	20240228	115200	130785874	1942	1942	1942	1942	501
428	20240228	115100	129812932	1944	1944	1944	1944	4
429	20240228	115000	129805156	1944	1944	1944	1944	500
430	20240228	114900	128833156	1944	1944	1944	1944	1
431	20240228	114800	128831212	1944	1944	1944	1944	0
432	20240228	114700	128831212	1944	1943	1944	1943	650
433	20240228	114600	127568259	1943	1943	1943	1943	687
434	20240228	114500	126233418	1943	1943	1943	1943	0
435	20240228	114400	126233418	1943	1943	1943	1943	93
436	20240228	114300	126052719	1944	1944	1944	1944	0
437	20240228	114200	126052719	1944	1944	1944	1944	0
438	20240228	114100	126052719	1944	1944	1944	1944	557
439	20240228	114000	124969911	1944	1944	1944	1944	3
440	20240228	113900	124964079	1944	1944	1944	1944	1326
441	20240228	113800	122386335	1944	1944	1944	1944	0
442	20240228	113700	122386335	1944	1944	1944	1944	0
443	20240228	113600	122386335	1944	1944	1944	1944	363
444	20240228	113500	121680663	1947	1947	1947	1947	0
445	20240228	113400	121680663	1947	1947	1947	1947	0
446	20240228	113300	121680663	1947	1944	1947	1944	11
447	20240228	113200	121659276	1944	1944	1944	1944	459
448	20240228	113100	120766980	1944	1944	1944	1944	24
449	20240228	113000	120720324	1947	1947	1947	1947	0
450	20240228	112900	120720324	1947	1947	1947	1947	0
451	20240228	112800	120720324	1947	1947	1947	1947	0
452	20240228	112700	120720324	1947	1947	1947	1947	0
453	20240228	112600	120720324	1947	1947	1947	1947	0
454	20240228	112500	120720324	1947	1947	1947	1947	0
455	20240228	112400	120720324	1947	1946	1947	1946	2
456	20240228	112300	120716431	1945	1945	1945	1945	1
457	20240228	112200	120714486	1944	1944	1944	1944	1
458	20240228	112100	120712542	1944	1944	1944	1944	299
459	20240228	112000	120131286	1944	1944	1944	1944	300
460	20240228	111900	119548086	1944	1944	1944	1944	1
461	20240228	111800	119546142	1945	1945	1945	1945	0
462	20240228	111700	119546142	1945	1945	1945	1945	1382
463	20240228	111600	116858152	1947	1947	1947	1947	8
464	20240228	111500	116842576	1947	1947	1947	1947	52
465	20240228	111400	116741332	1945	1947	1947	1945	3079
466	20240228	111300	110747889	1948	1947	1948	1947	83
467	20240228	111200	110586287	1948	1948	1948	1948	13
468	20240228	111100	110560963	1948	1948	1948	1948	503
469	20240228	111000	109581119	1948	1948	1948	1948	11
470	20240228	110900	109559691	1948	1948	1948	1948	0
471	20240228	110800	109559691	1948	1948	1948	1948	0
472	20240228	110700	109559691	1948	1948	1948	1948	0
473	20240228	110600	109559691	1948	1948	1948	1948	0
474	20240228	110500	109559691	1948	1947	1948	1947	104
475	20240228	110400	109357197	1948	1948	1948	1948	4
476	20240228	110300	109349405	1948	1948	1948	1948	100
477	20240228	110200	109154605	1948	1945	1948	1945	9
478	20240228	110100	109137076	1948	1948	1948	1948	0
479	20240228	110000	109137076	1948	1948	1948	1948	0
480	20240228	105900	109137076	1948	1948	1948	1948	0
481	20240228	105800	109137076	1948	1948	1948	1947	2449
482	20240228	105700	104367505	1950	1950	1950	1950	2
483	20240228	105600	104363605	1949	1949	1949	1949	19
484	20240228	105500	104326574	1948	1949	1949	1948	1204
485	20240228	105400	101981162	1949	1949	1949	1949	1
486	20240228	105300	101979213	1949	1949	1949	1949	100
487	20240228	105200	101784313	1948	1948	1948	1948	1460
488	20240228	105100	98940233	1948	1947	1948	1947	3085
489	20240228	105000	92933688	1947	1947	1947	1947	1179
490	20240228	104900	90638175	1947	1947	1947	1947	0
491	20240228	104800	90638175	1947	1947	1947	1947	100
492	20240228	104700	90443475	1947	1947	1947	1947	331
493	20240228	104600	89799018	1946	1946	1947	1946	1009
494	20240228	104500	87835041	1946	1945	1946	1945	3
495	20240228	104400	87829204	1946	1945	1946	1945	4
496	20240228	104300	87821423	1946	1946	1946	1946	0
497	20240228	104200	87821423	1946	1946	1946	1946	1
498	20240228	104100	87819477	1943	1943	1943	1943	0
499	20240228	104000	87819477	1943	1943	1943	1943	11
500	20240228	103900	87798104	1943	1945	1945	1943	10
501	20240228	103800	87778670	1943	1945	1945	1943	18
502	20240228	103700	87743694	1943	1943	1943	1943	517
503	20240228	103600	86739163	1943	1943	1943	1943	0
504	20240228	103500	86739163	1943	1943	1943	1943	17
505	20240228	103400	86706132	1943	1943	1943	1943	27
506	20240228	103300	86653671	1944	1943	1944	1943	77
507	20240228	103200	86504030	1943	1943	1943	1943	299
508	20240228	103100	85923073	1943	1943	1943	1943	0
509	20240228	103000	85923073	1943	1944	1944	1943	1190
510	20240228	102900	83610399	1946	1946	1946	1946	0
511	20240228	102800	83610399	1946	1946	1946	1946	0
512	20240228	102700	83610399	1946	1946	1946	1946	0
513	20240228	102600	83610399	1946	1946	1946	1946	0
514	20240228	102500	83610399	1946	1946	1946	1946	0
515	20240228	102400	83610399	1946	1946	1946	1946	1
516	20240228	102300	83608453	1945	1944	1945	1944	290
517	20240228	102200	83044503	1945	1945	1945	1945	57
518	20240228	102100	82933638	1943	1943	1943	1943	54
519	20240228	102000	82828716	1943	1945	1945	1943	516
520	20240228	101900	81826124	1943	1943	1945	1943	79
521	20240228	101800	81672625	1945	1945	1945	1945	398
522	20240228	101700	80898515	1946	1946	1946	1946	1
523	20240228	101600	80896569	1946	1946	1946	1946	100
524	20240228	101500	80701969	1946	1946	1946	1946	1
525	20240228	101400	80700023	1943	1943	1943	1943	1
526	20240228	101300	80698080	1947	1947	1947	1947	8
527	20240228	101200	80682504	1947	1947	1947	1947	3
528	20240228	101100	80676663	1947	1947	1947	1947	1
529	20240228	101000	80674716	1942	1942	1942	1942	0
530	20240228	100900	80674716	1942	1943	1943	1942	229
531	20240228	100800	80229987	1946	1946	1946	1946	50
532	20240228	100700	80132687	1943	1948	1948	1943	49
533	20240228	100600	80037430	1948	1948	1948	1948	0
534	20240228	100500	80037430	1948	1948	1948	1940	75
535	20240228	100400	79891840	1941	1941	1941	1941	504
536	20240228	100300	78913576	1941	1948	1948	1941	30
537	20240228	100200	78855171	1949	1949	1949	1949	0
538	20240228	100100	78855171	1949	1949	1949	1949	0
539	20240228	100000	78855171	1949	1949	1949	1949	0
540	20240228	095900	78855171	1949	1949	1949	1949	0
541	20240228	095800	78855171	1949	1949	1949	1949	0
542	20240228	095700	78855171	1949	1949	1949	1949	0
543	20240228	095600	78855171	1949	1940	1949	1940	55
544	20240228	095500	78748424	1940	1940	1940	1940	190
545	20240228	095400	78379824	1950	1950	1950	1950	0
546	20240228	095300	78379824	1950	1950	1950	1950	1
547	20240228	095200	78377874	1939	1940	1940	1939	363
548	20240228	095100	77673712	1951	1951	1951	1951	0
549	20240228	095000	77673712	1951	1951	1951	1951	0
550	20240228	094900	77673712	1951	1951	1951	1939	8782
551	20240228	094800	60616480	1951	1946	1951	1946	5648
552	20240228	094700	49611413	1946	1946	1946	1946	1
553	20240228	094600	49609467	1943	1944	1946	1943	1274
554	20240228	094500	47132566	1944	1946	1946	1943	99
555	20240228	094400	46940116	1946	1946	1946	1946	8
556	20240228	094300	46924548	1948	1948	1948	1948	0
557	20240228	094200	46924548	1948	1948	1948	1948	0
558	20240228	094100	46924548	1948	1948	1948	1948	8
559	20240228	094000	46908964	1948	1948	1948	1948	13
560	20240228	093900	46883640	1948	1948	1948	1948	12
561	20240228	093800	46860264	1948	1941	1948	1941	54
562	20240228	093700	46755394	1948	1948	1948	1948	0
563	20240228	093600	46755394	1948	1948	1948	1948	0
564	20240228	093500	46755394	1948	1944	1948	1939	5071
565	20240228	093400	36919169	1950	1950	1950	1950	0
566	20240228	093300	36919169	1950	1950	1950	1950	0
567	20240228	093200	36919169	1950	1950	1950	1950	0
568	20240228	093100	36919169	1950	1950	1950	1950	1
569	20240228	093000	36917219	1950	1948	1950	1948	543
570	20240228	092900	35858496	1950	1950	1950	1950	0
571	20240228	092800	35858496	1950	1950	1950	1950	3
572	20240228	092700	35852646	1938	1938	1938	1938	23
573	20240228	092600	35808072	1950	1950	1950	1950	1
574	20240228	092500	35806122	1950	1950	1950	1950	5
575	20240228	092400	35796372	1949	1949	1950	1949	684
576	20240228	092300	34462999	1950	1950	1950	1950	0
577	20240228	092200	34462999	1950	1947	1950	1930	5661
578	20240228	092100	23494298	1951	1951	1951	1951	4
579	20240228	092000	23486494	1951	1951	1951	1951	0
580	20240228	091900	23486494	1951	1951	1951	1951	0
581	20240228	091800	23486494	1951	1948	1951	1947	36
582	20240228	091700	23416374	1952	1952	1952	1952	0
583	20240228	091600	23416374	1952	1952	1952	1952	50
584	20240228	091500	23318774	1954	1949	1954	1947	77
585	20240228	091400	23168793	1955	1950	1955	1950	308
586	20240228	091300	22568012	1950	1956	1956	1950	375
587	20240228	091200	21836651	1956	1957	1957	1953	9
588	20240228	091100	21819044	1956	1953	1957	1953	81
589	20240228	091000	21660579	1955	1957	1957	1955	1078
590	20240228	090900	19553077	1958	1957	1958	1957	35
591	20240228	090800	19484578	1958	1958	1958	1958	328
592	20240228	090700	18842354	1958	1958	1958	1958	1
593	20240228	090600	18840396	1955	1955	1955	1955	5
594	20240228	090500	18830621	1958	1958	1958	1958	100
595	20240228	090400	18634821	1958	1954	1958	1954	1258
596	20240228	090300	16171877	1954	1945	1954	1945	191
597	20240228	090200	15799977	1945	1955	1955	1945	2242
598	20240228	090100	11421287	1958	1954	1958	1954	265
599	20240228	090000	10902558	1954	1944	1954	1944	5588