KissMeData/027580/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	191000	2992515088	1907	1907	1907	1907	26695
3	20240227	190900	2992515088	1907	1907	1907	1907	0
4	20240227	190800	2992515088	1907	1907	1907	1907	0
5	20240227	190700	2992515088	1907	1907	1907	1907	0
6	20240227	190600	2992515088	1907	1907	1907	1907	0
7	20240227	190500	2992515088	1907	1907	1907	1907	0
8	20240227	190400	2992515088	1907	1907	1907	1907	0
9	20240227	190300	2992515088	1907	1907	1907	1907	0
10	20240227	190200	2992515088	1907	1907	1907	1907	0
11	20240227	190100	2992515088	1907	1907	1907	1907	0
12	20240227	190000	2992515088	1907	1907	1907	1907	0
13	20240227	185900	2992515088	1907	1907	1907	1907	0
14	20240227	185800	2992515088	1907	1907	1907	1907	0
15	20240227	185700	2992515088	1907	1907	1907	1907	0
16	20240227	185600	2992515088	1907	1907	1907	1907	0
17	20240227	185500	2992515088	1907	1907	1907	1907	0
18	20240227	185400	2992515088	1907	1907	1907	1907	0
19	20240227	185300	2992515088	1907	1907	1907	1907	0
20	20240227	185200	2992515088	1907	1907	1907	1907	0
21	20240227	185100	2992515088	1907	1907	1907	1907	0
22	20240227	185000	2992515088	1907	1907	1907	1907	0
23	20240227	184900	2992515088	1907	1907	1907	1907	0
24	20240227	184800	2992515088	1907	1907	1907	1907	0
25	20240227	184700	2992515088	1907	1907	1907	1907	0
26	20240227	184600	2992515088	1907	1907	1907	1907	0
27	20240227	184500	2992515088	1907	1907	1907	1907	0
28	20240227	184400	2992515088	1907	1907	1907	1907	0
29	20240227	184300	2992515088	1907	1907	1907	1907	0
30	20240227	184200	2992515088	1907	1907	1907	1907	0
31	20240227	184100	2992515088	1907	1907	1907	1907	0
32	20240227	184000	2992515088	1907	1907	1907	1907	26695
33	20240227	183900	2992515088	1907	1907	1907	1907	0
34	20240227	183800	2992515088	1907	1907	1907	1907	0
35	20240227	183700	2992515088	1907	1907	1907	1907	0
36	20240227	183600	2992515088	1907	1907	1907	1907	0
37	20240227	183500	2992515088	1907	1907	1907	1907	0
38	20240227	183400	2992515088	1907	1907	1907	1907	0
39	20240227	183300	2992515088	1907	1907	1907	1907	0
40	20240227	183200	2992515088	1907	1907	1907	1907	0
41	20240227	183100	2992515088	1907	1907	1907	1907	0
42	20240227	183000	2992515088	1907	1907	1907	1907	0
43	20240227	182900	2992515088	1907	1907	1907	1907	0
44	20240227	182800	2992515088	1907	1907	1907	1907	0
45	20240227	182700	2992515088	1907	1907	1907	1907	0
46	20240227	182600	2992515088	1907	1907	1907	1907	0
47	20240227	182500	2992515088	1907	1907	1907	1907	0
48	20240227	182400	2992515088	1907	1907	1907	1907	0
49	20240227	182300	2992515088	1907	1907	1907	1907	0
50	20240227	182200	2992515088	1907	1907	1907	1907	0
51	20240227	182100	2992515088	1907	1907	1907	1907	0
52	20240227	182000	2992515088	1907	1907	1907	1907	0
53	20240227	181900	2992515088	1907	1907	1907	1907	0
54	20240227	181800	2992515088	1907	1907	1907	1907	0
55	20240227	181700	2992515088	1907	1907	1907	1907	0
56	20240227	181600	2992515088	1907	1907	1907	1907	0
57	20240227	181500	2992515088	1907	1907	1907	1907	0
58	20240227	181400	2992515088	1907	1907	1907	1907	0
59	20240227	181300	2992515088	1907	1907	1907	1907	0
60	20240227	181200	2992515088	1907	1907	1907	1907	0
61	20240227	181100	2992515088	1907	1907	1907	1907	0
62	20240227	181000	2992515088	1907	1907	1907	1907	26695
63	20240227	180900	2992515088	1907	1907	1907	1907	0
64	20240227	180800	2992515088	1907	1907	1907	1907	0
65	20240227	180700	2992515088	1907	1907	1907	1907	0
66	20240227	180600	2992515088	1907	1907	1907	1907	0
67	20240227	180500	2992515088	1907	1907	1907	1907	0
68	20240227	180400	2992515088	1907	1907	1907	1907	0
69	20240227	180300	2992515088	1907	1907	1907	1907	0
70	20240227	180200	2992515088	1907	1907	1907	1907	0
71	20240227	180100	2992515088	1907	1907	1907	1907	0
72	20240227	180000	2992515088	1907	1907	1907	1907	0
73	20240227	175900	2992515088	1907	1907	1907	1907	0
74	20240227	175800	2992515088	1907	1907	1907	1907	0
75	20240227	175700	2992515088	1907	1907	1907	1907	0
76	20240227	175600	2992515088	1907	1907	1907	1907	0
77	20240227	175500	2992515088	1907	1907	1907	1907	0
78	20240227	175400	2992515088	1907	1907	1907	1907	0
79	20240227	175300	2992515088	1907	1907	1907	1907	0
80	20240227	175200	2992515088	1907	1907	1907	1907	0
81	20240227	175100	2992515088	1907	1907	1907	1907	0
82	20240227	175000	2992515088	1907	1907	1907	1907	0
83	20240227	174900	2992515088	1907	1907	1907	1907	0
84	20240227	174800	2992515088	1907	1907	1907	1907	0
85	20240227	174700	2992515088	1907	1907	1907	1907	0
86	20240227	174600	2992515088	1907	1907	1907	1907	0
87	20240227	174500	2992515088	1907	1907	1907	1907	0
88	20240227	174400	2992515088	1907	1907	1907	1907	0
89	20240227	174300	2992515088	1907	1907	1907	1907	0
90	20240227	174200	2992515088	1907	1907	1907	1907	0
91	20240227	174100	2992515088	1907	1907	1907	1907	0
92	20240227	174000	2992515088	1907	1907	1907	1907	26695
93	20240227	173900	2992515088	1907	1907	1907	1907	0
94	20240227	173800	2992515088	1907	1907	1907	1907	0
95	20240227	173700	2992515088	1907	1907	1907	1907	0
96	20240227	173600	2992515088	1907	1907	1907	1907	0
97	20240227	173500	2992515088	1907	1907	1907	1907	0
98	20240227	173400	2992515088	1907	1907	1907	1907	0
99	20240227	173300	2992515088	1907	1907	1907	1907	0
100	20240227	173200	2992515088	1907	1907	1907	1907	0
101	20240227	173100	2992515088	1907	1907	1907	1907	0
102	20240227	173000	2992515088	1907	1907	1907	1907	0
103	20240227	172900	2992515088	1907	1907	1907	1907	0
104	20240227	172800	2992515088	1907	1907	1907	1907	0
105	20240227	172700	2992515088	1907	1907	1907	1907	0
106	20240227	172600	2992515088	1907	1907	1907	1907	0
107	20240227	172500	2992515088	1907	1907	1907	1907	0
108	20240227	172400	2992515088	1907	1907	1907	1907	0
109	20240227	172300	2992515088	1907	1907	1907	1907	0
110	20240227	172200	2992515088	1907	1907	1907	1907	0
111	20240227	172100	2992515088	1907	1907	1907	1907	0
112	20240227	172000	2992515088	1907	1907	1907	1907	0
113	20240227	171900	2992515088	1907	1907	1907	1907	0
114	20240227	171800	2992515088	1907	1907	1907	1907	0
115	20240227	171700	2992515088	1907	1907	1907	1907	0
116	20240227	171600	2992515088	1907	1907	1907	1907	0
117	20240227	171500	2992515088	1907	1907	1907	1907	0
118	20240227	171400	2992515088	1907	1907	1907	1907	0
119	20240227	171300	2992515088	1907	1907	1907	1907	0
120	20240227	171200	2992515088	1907	1907	1907	1907	0
121	20240227	171100	2992515088	1907	1907	1907	1907	0
122	20240227	171000	2992515088	1907	1907	1907	1907	26695
123	20240227	170900	2992515088	1907	1907	1907	1907	0
124	20240227	170800	2992515088	1907	1907	1907	1907	0
125	20240227	170700	2992515088	1907	1907	1907	1907	0
126	20240227	170600	2992515088	1907	1907	1907	1907	0
127	20240227	170500	2992515088	1907	1907	1907	1907	0
128	20240227	170400	2992515088	1907	1907	1907	1907	0
129	20240227	170300	2992515088	1907	1907	1907	1907	0
130	20240227	170200	2992515088	1907	1907	1907	1907	0
131	20240227	170100	2992515088	1907	1907	1907	1907	0
132	20240227	170000	2992515088	1907	1907	1907	1907	0
133	20240227	165900	2992515088	1907	1907	1907	1907	0
134	20240227	165800	2992515088	1907	1907	1907	1907	0
135	20240227	165700	2992515088	1907	1907	1907	1907	0
136	20240227	165600	2992515088	1907	1907	1907	1907	0
137	20240227	165500	2992515088	1907	1907	1907	1907	0
138	20240227	165400	2992515088	1907	1907	1907	1907	0
139	20240227	165300	2992515088	1907	1907	1907	1907	0
140	20240227	165200	2992515088	1907	1907	1907	1907	0
141	20240227	165100	2992515088	1907	1907	1907	1907	0
142	20240227	165000	2992515088	1907	1907	1907	1907	0
143	20240227	164900	2992515088	1907	1907	1907	1907	0
144	20240227	164800	2992515088	1907	1907	1907	1907	0
145	20240227	164700	2992515088	1907	1907	1907	1907	0
146	20240227	164600	2992515088	1907	1907	1907	1907	0
147	20240227	164500	2992515088	1907	1907	1907	1907	0
148	20240227	164400	2992515088	1907	1907	1907	1907	0
149	20240227	164300	2992515088	1907	1907	1907	1907	0
150	20240227	164200	2992515088	1907	1907	1907	1907	0
151	20240227	164100	2992515088	1907	1907	1907	1907	0
152	20240227	164000	2992515088	1907	1907	1907	1907	26695
153	20240227	163900	2992515088	1907	1907	1907	1907	0
154	20240227	163800	2992515088	1907	1907	1907	1907	0
155	20240227	163700	2992515088	1907	1907	1907	1907	0
156	20240227	163600	2992515088	1907	1907	1907	1907	0
157	20240227	163500	2992515088	1907	1907	1907	1907	0
158	20240227	163400	2992515088	1907	1907	1907	1907	0
159	20240227	163300	2992515088	1907	1907	1907	1907	0
160	20240227	163200	2992515088	1907	1907	1907	1907	0
161	20240227	163100	2992515088	1907	1907	1907	1907	0
162	20240227	163000	2992515088	1907	1907	1907	1907	0
163	20240227	162900	2992515088	1907	1907	1907	1907	0
164	20240227	162800	2992515088	1907	1907	1907	1907	0
165	20240227	162700	2992515088	1907	1907	1907	1907	0
166	20240227	162600	2992515088	1907	1907	1907	1907	0
167	20240227	162500	2992515088	1907	1907	1907	1907	0
168	20240227	162400	2992515088	1907	1907	1907	1907	0
169	20240227	162300	2992515088	1907	1907	1907	1907	0
170	20240227	162200	2992515088	1907	1907	1907	1907	0
171	20240227	162100	2992515088	1907	1907	1907	1907	0
172	20240227	162000	2992515088	1907	1907	1907	1907	0
173	20240227	161900	2992515088	1907	1907	1907	1907	0
174	20240227	161800	2992515088	1907	1907	1907	1907	0
175	20240227	161700	2992515088	1907	1907	1907	1907	0
176	20240227	161600	2992515088	1907	1907	1907	1907	0
177	20240227	161500	2992515088	1907	1907	1907	1907	0
178	20240227	161400	2992515088	1907	1907	1907	1907	0
179	20240227	161300	2992515088	1907	1907	1907	1907	0
180	20240227	161200	2992515088	1907	1907	1907	1907	0
181	20240227	161100	2992515088	1907	1907	1907	1907	0
182	20240227	161000	2992515088	1907	1907	1907	1907	26695
183	20240227	160900	2992515088	1907	1907	1907	1907	0
184	20240227	160800	2992515088	1907	1907	1907	1907	0
185	20240227	160700	2992515088	1907	1907	1907	1907	0
186	20240227	160600	2992515088	1907	1907	1907	1907	0
187	20240227	160500	2992515088	1907	1907	1907	1907	0
188	20240227	160400	2992515088	1907	1907	1907	1907	0
189	20240227	160300	2992515088	1907	1907	1907	1907	0
190	20240227	160200	2992515088	1907	1907	1907	1907	0
191	20240227	160100	2992515088	1907	1907	1907	1907	0
192	20240227	160000	2992515088	1907	1907	1907	1907	0
193	20240227	155900	2992515088	1907	1907	1907	1907	0
194	20240227	155800	2992515088	1907	1907	1907	1907	0
195	20240227	155700	2992515088	1907	1907	1907	1907	0
196	20240227	155600	2992515088	1907	1907	1907	1907	0
197	20240227	155500	2992515088	1907	1907	1907	1907	0
198	20240227	155400	2992515088	1907	1907	1907	1907	0
199	20240227	155300	2992515088	1907	1907	1907	1907	0
200	20240227	155200	2992515088	1907	1907	1907	1907	0
201	20240227	155100	2992515088	1907	1907	1907	1907	0
202	20240227	155000	2992515088	1907	1907	1907	1907	0
203	20240227	154900	2992515088	1907	1907	1907	1907	0
204	20240227	154800	2992515088	1907	1907	1907	1907	0
205	20240227	154700	2992515088	1907	1907	1907	1907	0
206	20240227	154600	2992515088	1907	1907	1907	1907	0
207	20240227	154500	2992515088	1907	1907	1907	1907	0
208	20240227	154400	2992515088	1907	1907	1907	1907	0
209	20240227	154300	2992515088	1907	1907	1907	1907	0
210	20240227	154200	2992515088	1907	1907	1907	1907	0
211	20240227	154100	2992515088	1907	1907	1907	1907	0
212	20240227	154000	2992515088	1907	1907	1907	1907	26695
213	20240227	153900	2992515088	1907	1907	1907	1907	0
214	20240227	153800	2992515088	1907	1907	1907	1907	0
215	20240227	153700	2992515088	1907	1907	1907	1907	0
216	20240227	153600	2992515088	1907	1907	1907	1907	0
217	20240227	153500	2992515088	1907	1907	1907	1907	0
218	20240227	153400	2992515088	1907	1907	1907	1907	0
219	20240227	153300	2992515088	1907	1907	1907	1907	0
220	20240227	153200	2992515088	1907	1907	1907	1907	0
221	20240227	153100	2992515088	1907	1907	1907	1907	0
222	20240227	153000	2992515088	1907	1907	1907	1907	26695
223	20240227	152900	2941607723	1907	1907	1907	1907	0
224	20240227	152800	2941607723	1907	1907	1907	1907	0
225	20240227	152700	2941607723	1907	1907	1907	1907	0
226	20240227	152600	2941607723	1907	1907	1907	1907	0
227	20240227	152500	2941607723	1907	1907	1907	1907	0
228	20240227	152400	2941607723	1907	1907	1907	1907	0
229	20240227	152300	2941607723	1907	1907	1907	1907	0
230	20240227	152200	2941607723	1907	1907	1907	1907	0
231	20240227	152100	2941607723	1907	1907	1907	1907	0
232	20240227	152000	2941607723	1907	1907	1907	1907	0
233	20240227	151900	2941607723	1907	1905	1908	1903	2370
234	20240227	151800	2937091378	1905	1907	1908	1904	731
235	20240227	151700	2935698853	1908	1905	1908	1904	720
236	20240227	151600	2934326388	1905	1904	1905	1904	3289
237	20240227	151500	2928062261	1904	1904	1905	1903	1511
238	20240227	151400	2925185057	1904	1904	1908	1903	1829
239	20240227	151300	2921701573	1904	1908	1908	1903	1113
240	20240227	151200	2919583423	1904	1903	1904	1902	9500
241	20240227	151100	2901499304	1904	1904	1904	1903	5888
242	20240227	151000	2890290334	1904	1909	1909	1904	78
243	20240227	150900	2890141817	1902	1905	1905	1902	6737
244	20240227	150800	2877315621	1906	1906	1906	1906	860
245	20240227	150700	2875676461	1907	1908	1910	1907	5739
246	20240227	150600	2864730658	1909	1909	1910	1909	585
247	20240227	150500	2863613868	1912	1907	1912	1907	525
248	20240227	150400	2862612652	1912	1912	1912	1907	3029
249	20240227	150300	2856833543	1913	1908	1913	1908	35
250	20240227	150200	2856766598	1914	1908	1914	1908	1001
251	20240227	150100	2854856684	1907	1912	1916	1907	2003
252	20240227	150000	2851029293	1917	1910	1917	1910	4239
253	20240227	145900	2842929861	1911	1911	1911	1911	598
254	20240227	145800	2841787083	1911	1911	1911	1911	1
255	20240227	145700	2841785172	1907	1907	1907	1907	1345
256	20240227	145600	2839220257	1906	1906	1906	1905	2533
257	20240227	145500	2834393850	1906	1907	1907	1906	1676
258	20240227	145400	2831199386	1907	1910	1911	1907	1217
259	20240227	145300	2828876683	1911	1911	1911	1911	11
260	20240227	145200	2828855662	1911	1914	1914	1907	1812
261	20240227	145100	2825394208	1917	1918	1918	1917	350
262	20240227	145000	2824722927	1921	1920	1921	1915	2700
263	20240227	144900	2819538429	1922	1908	1922	1908	29676
264	20240227	144800	2762698440	1908	1903	1908	1903	4124
265	20240227	144700	2754838410	1902	1902	1902	1902	1198
266	20240227	144600	2752559814	1902	1902	1902	1902	6166
267	20240227	144500	2740832082	1902	1903	1903	1901	5530
268	20240227	144400	2730317255	1902	1903	1903	1901	3335
269	20240227	144300	2723973836	1901	1903	1903	1901	6133
270	20240227	144200	2712310206	1903	1903	1904	1903	1437
271	20240227	144100	2709575592	1904	1907	1907	1904	4252
272	20240227	144000	2701472409	1908	1909	1909	1908	1561
273	20240227	143900	2698493990	1909	1908	1909	1908	138
274	20240227	143800	2698230570	1909	1910	1910	1909	1923
275	20240227	143700	2694559407	1910	1910	1910	1909	3430
276	20240227	143600	2688010126	1910	1912	1912	1910	1987
277	20240227	143500	2684211678	1913	1911	1913	1911	2903
278	20240227	143400	2678663007	1912	1913	1913	1911	2082
279	20240227	143300	2674682013	1912	1912	1912	1912	1457
280	20240227	143200	2671896229	1912	1912	1912	1910	1139
281	20240227	143100	2669720629	1912	1913	1913	1910	14335
282	20240227	143000	2642320622	1913	1913	1913	1913	601
283	20240227	142900	2641170909	1913	1913	1914	1912	14071
284	20240227	142800	2614256285	1913	1914	1914	1913	1650
285	20240227	142700	2611098417	1915	1915	1915	1915	7
286	20240227	142600	2611085012	1915	1914	1915	1913	1556
287	20240227	142500	2608106821	1914	1914	1915	1914	2894
288	20240227	142400	2602564912	1914	1914	1914	1913	2450
289	20240227	142300	2597877012	1913	1914	1914	1913	619
290	20240227	142200	2596692325	1914	1913	1914	1913	503
291	20240227	142100	2595729608	1913	1914	1914	1913	1991
292	20240227	142000	2591919325	1914	1914	1914	1914	5
293	20240227	141900	2591909755	1915	1913	1915	1913	3
294	20240227	141800	2591904014	1913	1914	1915	1913	422
295	20240227	141700	2591096023	1915	1914	1915	1913	1624
296	20240227	141600	2587987685	1914	1914	1915	1914	911
297	20240227	141500	2586244030	1914	1914	1914	1913	1503
298	20240227	141400	2583367400	1913	1913	1913	1913	2297
299	20240227	141300	2578973239	1913	1913	1913	1913	282
300	20240227	141200	2578433773	1913	1916	1916	1913	10058
301	20240227	141100	2559192669	1913	1916	1916	1913	9226
302	20240227	141000	2541535699	1917	1916	1917	1916	596
303	20240227	140900	2540393762	1916	1915	1916	1915	301
304	20240227	140800	2539817346	1914	1914	1914	1914	500
305	20240227	140700	2538860346	1914	1916	1916	1914	1370
306	20240227	140600	2536238164	1914	1915	1915	1914	2146
307	20240227	140500	2532128584	1916	1915	1916	1915	6
308	20240227	140400	2532117089	1915	1914	1915	1914	559
309	20240227	140300	2531046616	1914	1914	1914	1914	4258
310	20240227	140200	2522896804	1915	1913	1915	1913	170
311	20240227	140100	2522571457	1915	1916	1916	1913	4024
312	20240227	140000	2514872307	1914	1916	1916	1914	501
313	20240227	135900	2513912393	1916	1914	1916	1914	403
314	20240227	135800	2513141049	1913	1913	1914	1913	1671
315	20240227	135700	2509944416	1914	1915	1915	1914	7670
316	20240227	135600	2495260501	1916	1916	1916	1915	53
317	20240227	135500	2495158954	1916	1917	1917	1916	5964
318	20240227	135400	2483728940	1917	1917	1918	1917	2012
319	20240227	135300	2479871935	1918	1918	1918	1918	101
320	20240227	135200	2479678217	1916	1917	1918	1916	5263
321	20240227	135100	2469589221	1917	1916	1918	1916	747
322	20240227	135000	2468157409	1918	1917	1918	1917	6880
323	20240227	134900	2454968448	1918	1919	1919	1917	2111
324	20240227	134800	2450921650	1917	1917	1917	1917	111
325	20240227	134700	2450708863	1919	1917	1919	1917	52
326	20240227	134600	2450609077	1918	1919	1919	1918	2015
327	20240227	134500	2446744303	1918	1919	1919	1918	633
328	20240227	134400	2445530204	1919	1921	1921	1919	331
329	20240227	134300	2444894651	1921	1920	1921	1919	3085
330	20240227	134200	2438972351	1920	1920	1920	1920	344
331	20240227	134100	2438311871	1921	1921	1921	1921	0
332	20240227	134000	2438311871	1921	1918	1921	1918	1415
333	20240227	133900	2435595770	1918	1918	1921	1918	1959
334	20240227	133800	2431838405	1918	1918	1918	1918	600
335	20240227	133700	2430687605	1921	1920	1921	1918	1447
336	20240227	133600	2427912014	1921	1923	1923	1921	1312
337	20240227	133500	2425390616	1922	1918	1922	1917	14707
338	20240227	133400	2397166323	1917	1917	1917	1916	1780
339	20240227	133300	2393754083	1917	1917	1917	1917	2117
340	20240227	133200	2389695794	1918	1918	1918	1918	5501
341	20240227	133100	2379144876	1918	1919	1919	1918	235
342	20240227	133000	2378694141	1919	1917	1919	1917	1575
343	20240227	132900	2375674662	1917	1918	1918	1917	5718
344	20240227	132800	2364708252	1917	1919	1919	1917	2762
345	20240227	132700	2359411322	1919	1920	1920	1919	353
346	20240227	132600	2358733897	1920	1919	1920	1919	1134
347	20240227	132500	2356556650	1919	1919	1920	1918	1020
348	20240227	132400	2354599448	1919	1919	1921	1919	1181
349	20240227	132300	2352333107	1920	1920	1920	1920	2690
350	20240227	132200	2347168307	1920	1919	1920	1919	520
351	20240227	132100	2346170236	1919	1919	1919	1918	1277
352	20240227	132000	2343720673	1919	1919	1919	1918	982
353	20240227	131900	2341836615	1920	1922	1922	1920	32
354	20240227	131800	2341775158	1923	1919	1924	1919	28251
355	20240227	131700	2287512985	1918	1918	1919	1918	3173
356	20240227	131600	2281426476	1918	1918	1919	1918	1080
357	20240227	131500	2279355030	1918	1918	1918	1918	1270
358	20240227	131400	2276919170	1918	1918	1918	1918	489
359	20240227	131300	2275981268	1919	1920	1920	1918	1105
360	20240227	131200	2273860927	1919	1919	1920	1919	8446
361	20240227	131100	2257652697	1921	1919	1921	1919	6855
362	20240227	131000	2244494923	1919	1918	1919	1918	668
363	20240227	130900	2243213032	1920	1919	1920	1917	4469
364	20240227	130800	2234633573	1920	1921	1921	1916	931
365	20240227	130700	2232845789	1923	1916	1923	1911	59571
366	20240227	130600	2118499084	1916	1913	1916	1913	10153
367	20240227	130500	2099055295	1915	1915	1915	1914	965
368	20240227	130400	2097207465	1915	1912	1915	1911	13640
369	20240227	130300	2071095415	1913	1912	1915	1910	10116
370	20240227	130200	2051753439	1912	1905	1912	1905	10717
371	20240227	130100	2031308947	1906	1903	1906	1903	3160
372	20240227	130000	2025290188	1903	1903	1903	1903	77
373	20240227	125900	2025143657	1904	1901	1904	1900	552
374	20240227	125800	2024094326	1902	1902	1902	1902	665
375	20240227	125700	2022829496	1901	1904	1905	1901	4302
376	20240227	125600	2014644262	1906	1906	1906	1906	0
377	20240227	125500	2014644262	1906	1906	1906	1906	50
378	20240227	125400	2014548962	1906	1906	1906	1906	0
379	20240227	125300	2014548962	1906	1907	1907	1906	2
380	20240227	125200	2014545149	1904	1907	1907	1904	47
381	20240227	125100	2014455631	1908	1903	1909	1903	622
382	20240227	125000	2013271351	1909	1909	1909	1909	193
383	20240227	124900	2012902914	1909	1907	1909	1907	2002
384	20240227	124800	2009081799	1904	1904	1907	1904	2586
385	20240227	124700	2004157176	1904	1907	1907	1904	2086
386	20240227	124600	2000182983	1908	1908	1908	1907	127
387	20240227	124500	1999940788	1907	1908	1908	1907	487
388	20240227	124400	1999011811	1908	1907	1909	1907	555
389	20240227	124300	1997952872	1908	1907	1908	1907	116
390	20240227	124200	1997731559	1908	1907	1908	1906	455
391	20240227	124100	1996863917	1908	1908	1908	1908	2
392	20240227	124000	1996860101	1908	1907	1908	1907	1643
393	20240227	123900	1993726553	1907	1906	1907	1906	1156
394	20240227	123800	1991522229	1908	1908	1908	1908	0
395	20240227	123700	1991522229	1908	1908	1908	1908	354
396	20240227	123600	1990846797	1908	1908	1908	1907	74
397	20240227	123500	1990705647	1908	1908	1908	1906	154
398	20240227	123400	1990411975	1907	1907	1907	1907	858
399	20240227	123300	1988775769	1905	1907	1907	1905	615
400	20240227	123200	1987603134	1907	1903	1907	1903	51
401	20240227	123100	1987506077	1903	1902	1903	1902	51
402	20240227	123000	1987409074	1903	1901	1903	1901	410
403	20240227	122900	1986629442	1901	1900	1901	1900	434
404	20240227	122800	1985804841	1901	1901	1903	1900	1306
405	20240227	122700	1983322437	1900	1900	1900	1900	1
406	20240227	122600	1983320537	1901	1901	1901	1901	104
407	20240227	122500	1983122833	1900	1895	1900	1895	2693
408	20240227	122400	1978013384	1895	1894	1896	1891	6138
409	20240227	122300	1966397174	1895	1896	1896	1895	2208
410	20240227	122200	1962212245	1896	1894	1896	1894	902
411	20240227	122100	1960503805	1894	1892	1894	1892	358
412	20240227	122000	1959826140	1891	1891	1894	1891	1657
413	20240227	121900	1956691783	1891	1891	1891	1891	873
414	20240227	121800	1955040940	1893	1891	1893	1891	559
415	20240227	121700	1953983305	1893	1891	1893	1891	101
416	20240227	121600	1953792312	1890	1890	1894	1890	5206
417	20240227	121500	1943952176	1890	1890	1891	1890	6358
418	20240227	121400	1931935456	1890	1891	1891	1890	220
419	20240227	121300	1931519438	1894	1892	1894	1890	4015
420	20240227	121200	1923928939	1895	1895	1895	1891	2719
421	20240227	121100	1918781231	1895	1895	1895	1895	239
422	20240227	121000	1918328326	1895	1893	1895	1891	698
423	20240227	120900	1917006796	1891	1891	1892	1891	118
424	20240227	120800	1916783648	1892	1895	1896	1891	10240
425	20240227	120700	1897396971	1895	1895	1895	1895	1026
426	20240227	120600	1895452701	1894	1894	1894	1894	4462
427	20240227	120500	1887001673	1894	1894	1895	1894	3353
428	20240227	120400	1880649125	1895	1900	1900	1895	11265
429	20240227	120300	1859281931	1900	1900	1900	1898	594
430	20240227	120200	1858153966	1900	1898	1900	1898	963
431	20240227	120100	1856324512	1898	1898	1898	1898	2038
432	20240227	120000	1852456388	1896	1896	1896	1896	1061
433	20240227	115900	1850444732	1896	1896	1897	1896	165
434	20240227	115800	1850131851	1896	1896	1897	1896	1577
435	20240227	115700	1847141847	1896	1895	1896	1895	3272
436	20240227	115600	1840941290	1895	1895	1896	1895	1388
437	20240227	115500	1838311021	1896	1897	1897	1896	4960
438	20240227	115400	1828905488	1897	1898	1898	1897	1458
439	20240227	115300	1826139149	1898	1901	1901	1898	5627
440	20240227	115200	1815449582	1903	1901	1903	1901	65
441	20240227	115100	1815326013	1903	1901	1903	1901	269
442	20240227	115000	1814814638	1904	1901	1904	1901	98
443	20240227	114900	1814628337	1901	1901	1901	1901	0
444	20240227	114800	1814628337	1901	1901	1901	1901	2500
445	20240227	114700	1809875837	1901	1901	1901	1901	533
446	20240227	114600	1808862604	1898	1899	1899	1898	618
447	20240227	114500	1807689630	1900	1900	1900	1900	1
448	20240227	114400	1807687730	1901	1897	1901	1896	2355
449	20240227	114300	1803222319	1897	1901	1907	1897	15264
450	20240227	114200	1774231144	1901	1903	1903	1901	4992
451	20240227	114100	1764735068	1903	1903	1903	1903	14
452	20240227	114000	1764708426	1909	1909	1909	1909	1
453	20240227	113900	1764706517	1902	1902	1902	1902	401
454	20240227	113800	1763943815	1902	1902	1910	1902	1062
455	20240227	113700	1761922842	1902	1902	1902	1902	430
456	20240227	113600	1761104982	1902	1902	1902	1902	0
457	20240227	113500	1761104982	1902	1907	1907	1901	577
458	20240227	113400	1760005029	1907	1900	1907	1900	1002
459	20240227	113300	1758101222	1900	1903	1907	1900	5624
460	20240227	113200	1747404718	1902	1901	1911	1901	2912
461	20240227	113100	1741864947	1901	1900	1902	1900	1445
462	20240227	113000	1739117079	1900	1900	1901	1900	1207
463	20240227	112900	1736822779	1900	1903	1903	1900	3962
464	20240227	112800	1729289818	1903	1901	1903	1901	496
465	20240227	112700	1728346480	1900	1901	1901	1900	907
466	20240227	112600	1726622678	1900	1900	1904	1900	579
467	20240227	112500	1725522574	1900	1900	1903	1900	2464
468	20240227	112400	1720840950	1900	1902	1902	1900	5433
469	20240227	112300	1710512060	1902	1901	1902	1901	598
470	20240227	112200	1709374666	1902	1902	1902	1902	809
471	20240227	112100	1707835948	1902	1902	1902	1902	1040
472	20240227	112000	1705857868	1902	1903	1903	1902	1011
473	20240227	111900	1703933985	1903	1904	1904	1901	1418
474	20240227	111800	1701236848	1904	1904	1904	1904	1057
475	20240227	111700	1699224320	1904	1904	1904	1904	372
476	20240227	111600	1698516032	1904	1905	1905	1904	904
477	20240227	111500	1696793918	1905	1905	1905	1905	265
478	20240227	111400	1696289093	1906	1906	1906	1906	1658
479	20240227	111300	1693128945	1906	1906	1906	1906	103
480	20240227	111200	1692932627	1906	1909	1910	1906	126
481	20240227	111100	1692692412	1910	1906	1910	1905	1252
482	20240227	111000	1690307249	1909	1909	1909	1909	35
483	20240227	110900	1690240434	1909	1909	1909	1909	250
484	20240227	110800	1689763184	1909	1908	1909	1905	6713
485	20240227	110700	1676972080	1905	1905	1905	1905	200
486	20240227	110600	1676591080	1908	1908	1909	1901	7718
487	20240227	110500	1661901609	1909	1909	1909	1909	0
488	20240227	110400	1661901609	1909	1909	1909	1909	127
489	20240227	110300	1661659166	1908	1902	1908	1902	1747
490	20240227	110200	1658327786	1900	1901	1901	1900	6101
491	20240227	110100	1646729835	1909	1906	1909	1901	8818
492	20240227	110000	1629957111	1906	1907	1912	1906	1293
493	20240227	105900	1627491628	1907	1906	1907	1906	32
494	20240227	105800	1627430621	1906	1906	1907	1906	210
495	20240227	105700	1627030341	1912	1905	1912	1905	31
496	20240227	105600	1626971279	1904	1913	1913	1904	2012
497	20240227	105500	1623140422	1904	1904	1904	1904	183
498	20240227	105400	1622791990	1904	1910	1912	1904	6021
499	20240227	105300	1611327848	1912	1915	1915	1912	1065
500	20240227	105200	1609291453	1915	1912	1916	1904	579
501	20240227	105100	1608183415	1911	1908	1911	1901	10043
502	20240227	105000	1588993893	1908	1905	1908	1900	2607
503	20240227	104900	1584039253	1906	1908	1910	1906	126
504	20240227	104800	1583798654	1909	1910	1910	1898	7919
505	20240227	104700	1568719220	1910	1901	1911	1886	3230
506	20240227	104600	1562593311	1883	1916	1916	1883	96570
507	20240227	104500	1379276143	1916	1916	1916	1916	5038
508	20240227	104400	1369623335	1917	1914	1917	1914	4134
509	20240227	104300	1361710841	1914	1916	1916	1914	9628
510	20240227	104200	1343272101	1917	1917	1917	1917	304
511	20240227	104100	1342689333	1918	1920	1920	1918	5608
512	20240227	104000	1331923373	1920	1917	1920	1917	126
513	20240227	103900	1331681820	1917	1917	1917	1917	259
514	20240227	103800	1331185317	1920	1920	1920	1920	51
515	20240227	103700	1331087397	1920	1917	1920	1916	367
516	20240227	103600	1330383823	1916	1916	1917	1916	882
517	20240227	103500	1328693142	1917	1917	1920	1917	1848
518	20240227	103400	1325150520	1917	1917	1921	1916	1178
519	20240227	103300	1322892712	1922	1922	1922	1922	222
520	20240227	103200	1322466028	1922	1923	1923	1916	4893
521	20240227	103100	1313065350	1923	1927	1928	1923	5020
522	20240227	103000	1303404834	1927	1926	1928	1925	4322
523	20240227	102900	1295080564	1926	1925	1927	1925	3594
524	20240227	102800	1288161238	1926	1929	1929	1925	2638
525	20240227	102700	1283079208	1929	1925	1929	1925	7822
526	20240227	102600	1268003845	1926	1925	1926	1925	2314
527	20240227	102500	1263548360	1925	1925	1925	1924	2277
528	20240227	102400	1259166721	1925	1925	1926	1924	481
529	20240227	102300	1258240768	1925	1923	1925	1922	1443
530	20240227	102200	1255463739	1923	1925	1926	1923	7392
531	20240227	102100	1241241310	1925	1924	1925	1923	864
532	20240227	102000	1239578501	1924	1923	1925	1922	6573
533	20240227	101900	1226936133	1922	1916	1922	1916	11602
534	20240227	101800	1204657290	1915	1918	1918	1915	2750
535	20240227	101700	1199390697	1918	1914	1918	1914	7610
536	20240227	101600	1184810052	1914	1916	1916	1914	2066
537	20240227	101500	1180851626	1916	1916	1917	1916	2021
538	20240227	101400	1176978369	1917	1917	1918	1914	3703
539	20240227	101300	1169884326	1917	1919	1920	1917	3006
540	20240227	101200	1164116414	1920	1914	1920	1914	4917
541	20240227	101100	1154692048	1914	1910	1914	1909	9667
542	20240227	101000	1136216821	1910	1913	1913	1910	5703
543	20240227	100900	1125318634	1913	1912	1913	1912	551
544	20240227	100800	1124264923	1912	1913	1913	1912	3175
545	20240227	100700	1118194309	1913	1913	1916	1913	1115
546	20240227	100600	1116061311	1913	1919	1919	1913	441
547	20240227	100500	1115215948	1918	1918	1919	1917	678
548	20240227	100400	1113915572	1918	1911	1919	1910	19438
549	20240227	100300	1076668925	1909	1909	1910	1908	1262
550	20240227	100200	1074258993	1910	1911	1911	1910	2207
551	20240227	100100	1070043612	1911	1913	1914	1910	2707
552	20240227	100000	1064869719	1913	1914	1915	1910	1185
553	20240227	095900	1062600988	1910	1910	1910	1910	3449
554	20240227	095800	1056013398	1915	1917	1917	1910	5256
555	20240227	095700	1045948236	1917	1914	1917	1910	3246
556	20240227	095600	1039730040	1915	1910	1915	1910	1603
557	20240227	095500	1036667614	1910	1903	1913	1902	13757
558	20240227	095400	1010442174	1906	1907	1907	1903	8388
559	20240227	095300	994470783	1907	1909	1909	1907	1358
560	20240227	095200	991879629	1909	1908	1910	1907	1323
561	20240227	095100	989353235	1907	1901	1907	1901	6521
562	20240227	095000	976937635	1900	1893	1901	1892	11499
563	20240227	094900	955134146	1891	1891	1893	1890	5316
564	20240227	094800	945081830	1889	1889	1891	1889	2043
565	20240227	094700	941222341	1889	1890	1890	1889	76
566	20240227	094600	941078754	1890	1887	1891	1885	10701
567	20240227	094500	920898503	1885	1892	1892	1885	1783
568	20240227	094400	917532039	1892	1889	1893	1889	3283
569	20240227	094300	911324694	1889	1889	1890	1887	640
570	20240227	094200	910115634	1889	1889	1890	1889	6383
571	20240227	094100	898057335	1889	1885	1889	1884	9584
572	20240227	094000	879979966	1885	1885	1887	1884	6942
573	20240227	093900	866893675	1885	1888	1889	1885	8285
574	20240227	093800	851254653	1889	1884	1890	1883	2885
575	20240227	093700	845820918	1884	1884	1885	1883	4279
576	20240227	093600	837759396	1883	1884	1884	1883	950
577	20240227	093500	835970539	1883	1882	1890	1881	4959
578	20240227	093400	826638725	1881	1882	1891	1880	25209
579	20240227	093300	779203012	1889	1892	1893	1882	18525
580	20240227	093200	744216657	1891	1895	1895	1890	11095
581	20240227	093100	723235839	1895	1899	1899	1891	34180
582	20240227	093000	658483958	1900	1900	1901	1898	11729
583	20240227	092900	636207937	1900	1901	1901	1900	736
584	20240227	092800	634809523	1901	1903	1903	1901	10181
585	20240227	092700	615440457	1903	1902	1903	1901	4158
586	20240227	092600	607533135	1902	1903	1903	1901	9608
587	20240227	092500	589253284	1903	1906	1906	1902	3085
588	20240227	092400	583382175	1906	1906	1906	1901	1581
589	20240227	092300	580373465	1902	1902	1902	1901	4801
590	20240227	092200	571243696	1901	1906	1906	1901	1651
591	20240227	092100	568103276	1906	1901	1906	1901	19812
592	20240227	092000	530380574	1901	1901	1901	1900	5984
593	20240227	091900	519005798	1900	1901	1901	1899	24891
594	20240227	091800	471708544	1901	1907	1907	1901	22072
595	20240227	091700	429694170	1907	1916	1918	1907	4444
596	20240227	091600	421208624	1914	1908	1914	1907	19957
597	20240227	091500	383074402	1908	1905	1908	1905	621
598	20240227	091400	381890580	1905	1905	1910	1904	8033
599	20240227	091300	366572924	1904	1909	1909	1904	16506
600	20240227	091200	335105561	1910	1911	1912	1910	11676
601	20240227	091100	312788987	1910	1912	1912	1910	9652
602	20240227	091000	294346793	1912	1912	1916	1912	5456
603	20240227	090900	283913064	1912	1921	1921	1911	43463
604	20240227	090800	200652696	1928	1922	1928	1920	11007
605	20240227	090700	179511039	1921	1928	1929	1920	5584
606	20240227	090600	168764587	1929	1932	1932	1920	1004
607	20240227	090500	166827879	1932	1933	1933	1918	4666
608	20240227	090400	157860902	1930	1915	1936	1915	13083
609	20240227	090300	132665764	1920	1920	1924	1916	7536
610	20240227	090200	118195778	1925	1917	1925	1917	5967
611	20240227	090100	106745546	1917	1926	1935	1917	10851
612	20240227	090000	85881765	1926	1934	1938	1925	44283