KissMeData/217730/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	203800	437622632	1950	1950	1950	1950	827
3	20240229	203700	437622632	1950	1950	1950	1950	0
4	20240229	203600	437622632	1950	1950	1950	1950	0
5	20240229	203500	437622632	1950	1950	1950	1950	0
6	20240229	203400	437622632	1950	1950	1950	1950	0
7	20240229	203300	437622632	1950	1950	1950	1950	0
8	20240229	203200	437622632	1950	1950	1950	1950	0
9	20240229	203100	437622632	1950	1950	1950	1950	0
10	20240229	203000	437622632	1950	1950	1950	1950	0
11	20240229	202900	437622632	1950	1950	1950	1950	0
12	20240229	202800	437622632	1950	1950	1950	1950	0
13	20240229	202700	437622632	1950	1950	1950	1950	0
14	20240229	202600	437622632	1950	1950	1950	1950	0
15	20240229	202500	437622632	1950	1950	1950	1950	0
16	20240229	202400	437622632	1950	1950	1950	1950	0
17	20240229	202300	437622632	1950	1950	1950	1950	0
18	20240229	202200	437622632	1950	1950	1950	1950	0
19	20240229	202100	437622632	1950	1950	1950	1950	0
20	20240229	202000	437622632	1950	1950	1950	1950	0
21	20240229	201900	437622632	1950	1950	1950	1950	0
22	20240229	201800	437622632	1950	1950	1950	1950	0
23	20240229	201700	437622632	1950	1950	1950	1950	0
24	20240229	201600	437622632	1950	1950	1950	1950	0
25	20240229	201500	437622632	1950	1950	1950	1950	0
26	20240229	201400	437622632	1950	1950	1950	1950	0
27	20240229	201300	437622632	1950	1950	1950	1950	0
28	20240229	201200	437622632	1950	1950	1950	1950	0
29	20240229	201100	437622632	1950	1950	1950	1950	0
30	20240229	201000	437622632	1950	1950	1950	1950	0
31	20240229	200900	437622632	1950	1950	1950	1950	0
32	20240229	200800	437622632	1950	1950	1950	1950	827
33	20240229	200700	437622632	1950	1950	1950	1950	0
34	20240229	200600	437622632	1950	1950	1950	1950	0
35	20240229	200500	437622632	1950	1950	1950	1950	0
36	20240229	200400	437622632	1950	1950	1950	1950	0
37	20240229	200300	437622632	1950	1950	1950	1950	0
38	20240229	200200	437622632	1950	1950	1950	1950	0
39	20240229	200100	437622632	1950	1950	1950	1950	0
40	20240229	200000	437622632	1950	1950	1950	1950	0
41	20240229	195900	437622632	1950	1950	1950	1950	0
42	20240229	195800	437622632	1950	1950	1950	1950	0
43	20240229	195700	437622632	1950	1950	1950	1950	0
44	20240229	195600	437622632	1950	1950	1950	1950	0
45	20240229	195500	437622632	1950	1950	1950	1950	0
46	20240229	195400	437622632	1950	1950	1950	1950	0
47	20240229	195300	437622632	1950	1950	1950	1950	0
48	20240229	195200	437622632	1950	1950	1950	1950	0
49	20240229	195100	437622632	1950	1950	1950	1950	0
50	20240229	195000	437622632	1950	1950	1950	1950	0
51	20240229	194900	437622632	1950	1950	1950	1950	0
52	20240229	194800	437622632	1950	1950	1950	1950	0
53	20240229	194700	437622632	1950	1950	1950	1950	0
54	20240229	194600	437622632	1950	1950	1950	1950	0
55	20240229	194500	437622632	1950	1950	1950	1950	0
56	20240229	194400	437622632	1950	1950	1950	1950	0
57	20240229	194300	437622632	1950	1950	1950	1950	0
58	20240229	194200	437622632	1950	1950	1950	1950	0
59	20240229	194100	437622632	1950	1950	1950	1950	0
60	20240229	194000	437622632	1950	1950	1950	1950	0
61	20240229	193900	437622632	1950	1950	1950	1950	0
62	20240229	193800	437622632	1950	1950	1950	1950	827
63	20240229	193700	437622632	1950	1950	1950	1950	0
64	20240229	193600	437622632	1950	1950	1950	1950	0
65	20240229	193500	437622632	1950	1950	1950	1950	0
66	20240229	193400	437622632	1950	1950	1950	1950	0
67	20240229	193300	437622632	1950	1950	1950	1950	0
68	20240229	193200	437622632	1950	1950	1950	1950	0
69	20240229	193100	437622632	1950	1950	1950	1950	0
70	20240229	193000	437622632	1950	1950	1950	1950	0
71	20240229	192900	437622632	1950	1950	1950	1950	0
72	20240229	192800	437622632	1950	1950	1950	1950	0
73	20240229	192700	437622632	1950	1950	1950	1950	0
74	20240229	192600	437622632	1950	1950	1950	1950	0
75	20240229	192500	437622632	1950	1950	1950	1950	0
76	20240229	192400	437622632	1950	1950	1950	1950	0
77	20240229	192300	437622632	1950	1950	1950	1950	0
78	20240229	192200	437622632	1950	1950	1950	1950	0
79	20240229	192100	437622632	1950	1950	1950	1950	0
80	20240229	192000	437622632	1950	1950	1950	1950	0
81	20240229	191900	437622632	1950	1950	1950	1950	0
82	20240229	191800	437622632	1950	1950	1950	1950	0
83	20240229	191700	437622632	1950	1950	1950	1950	0
84	20240229	191600	437622632	1950	1950	1950	1950	0
85	20240229	191500	437622632	1950	1950	1950	1950	0
86	20240229	191400	437622632	1950	1950	1950	1950	0
87	20240229	191300	437622632	1950	1950	1950	1950	0
88	20240229	191200	437622632	1950	1950	1950	1950	0
89	20240229	191100	437622632	1950	1950	1950	1950	0
90	20240229	191000	437622632	1950	1950	1950	1950	0
91	20240229	190900	437622632	1950	1950	1950	1950	0
92	20240229	190800	437622632	1950	1950	1950	1950	827
93	20240229	190700	437622632	1950	1950	1950	1950	0
94	20240229	190600	437622632	1950	1950	1950	1950	0
95	20240229	190500	437622632	1950	1950	1950	1950	0
96	20240229	190400	437622632	1950	1950	1950	1950	0
97	20240229	190300	437622632	1950	1950	1950	1950	0
98	20240229	190200	437622632	1950	1950	1950	1950	0
99	20240229	190100	437622632	1950	1950	1950	1950	0
100	20240229	190000	437622632	1950	1950	1950	1950	0
101	20240229	185900	437622632	1950	1950	1950	1950	0
102	20240229	185800	437622632	1950	1950	1950	1950	0
103	20240229	185700	437622632	1950	1950	1950	1950	0
104	20240229	185600	437622632	1950	1950	1950	1950	0
105	20240229	185500	437622632	1950	1950	1950	1950	0
106	20240229	185400	437622632	1950	1950	1950	1950	0
107	20240229	185300	437622632	1950	1950	1950	1950	0
108	20240229	185200	437622632	1950	1950	1950	1950	0
109	20240229	185100	437622632	1950	1950	1950	1950	0
110	20240229	185000	437622632	1950	1950	1950	1950	0
111	20240229	184900	437622632	1950	1950	1950	1950	0
112	20240229	184800	437622632	1950	1950	1950	1950	0
113	20240229	184700	437622632	1950	1950	1950	1950	0
114	20240229	184600	437622632	1950	1950	1950	1950	0
115	20240229	184500	437622632	1950	1950	1950	1950	0
116	20240229	184400	437622632	1950	1950	1950	1950	0
117	20240229	184300	437622632	1950	1950	1950	1950	0
118	20240229	184200	437622632	1950	1950	1950	1950	0
119	20240229	184100	437622632	1950	1950	1950	1950	0
120	20240229	184000	437622632	1950	1950	1950	1950	0
121	20240229	183900	437622632	1950	1950	1950	1950	0
122	20240229	183800	437622632	1950	1950	1950	1950	827
123	20240229	183700	437622632	1950	1950	1950	1950	0
124	20240229	183600	437622632	1950	1950	1950	1950	0
125	20240229	183500	437622632	1950	1950	1950	1950	0
126	20240229	183400	437622632	1950	1950	1950	1950	0
127	20240229	183300	437622632	1950	1950	1950	1950	0
128	20240229	183200	437622632	1950	1950	1950	1950	0
129	20240229	183100	437622632	1950	1950	1950	1950	0
130	20240229	183000	437622632	1950	1950	1950	1950	0
131	20240229	182900	437622632	1950	1950	1950	1950	0
132	20240229	182800	437622632	1950	1950	1950	1950	0
133	20240229	182700	437622632	1950	1950	1950	1950	0
134	20240229	182600	437622632	1950	1950	1950	1950	0
135	20240229	182500	437622632	1950	1950	1950	1950	0
136	20240229	182400	437622632	1950	1950	1950	1950	0
137	20240229	182300	437622632	1950	1950	1950	1950	0
138	20240229	182200	437622632	1950	1950	1950	1950	0
139	20240229	182100	437622632	1950	1950	1950	1950	0
140	20240229	182000	437622632	1950	1950	1950	1950	0
141	20240229	181900	437622632	1950	1950	1950	1950	0
142	20240229	181800	437622632	1950	1950	1950	1950	0
143	20240229	181700	437622632	1950	1950	1950	1950	0
144	20240229	181600	437622632	1950	1950	1950	1950	0
145	20240229	181500	437622632	1950	1950	1950	1950	0
146	20240229	181400	437622632	1950	1950	1950	1950	0
147	20240229	181300	437622632	1950	1950	1950	1950	0
148	20240229	181200	437622632	1950	1950	1950	1950	0
149	20240229	181100	437622632	1950	1950	1950	1950	0
150	20240229	181000	437622632	1950	1950	1950	1950	0
151	20240229	180900	437622632	1950	1950	1950	1950	0
152	20240229	180800	437622632	1950	1950	1950	1950	827
153	20240229	180700	437622632	1950	1950	1950	1950	0
154	20240229	180600	437622632	1950	1950	1950	1950	0
155	20240229	180500	437622632	1950	1950	1950	1950	0
156	20240229	180400	437622632	1950	1950	1950	1950	0
157	20240229	180300	437622632	1950	1950	1950	1950	0
158	20240229	180200	437622632	1950	1950	1950	1950	0
159	20240229	180100	437622632	1950	1950	1950	1950	0
160	20240229	180000	437622632	1950	1950	1950	1950	0
161	20240229	175900	437622632	1950	1950	1950	1950	0
162	20240229	175800	437622632	1950	1950	1950	1950	0
163	20240229	175700	437622632	1950	1950	1950	1950	0
164	20240229	175600	437622632	1950	1950	1950	1950	0
165	20240229	175500	437622632	1950	1950	1950	1950	0
166	20240229	175400	437622632	1950	1950	1950	1950	0
167	20240229	175300	437622632	1950	1950	1950	1950	0
168	20240229	175200	437622632	1950	1950	1950	1950	0
169	20240229	175100	437622632	1950	1950	1950	1950	0
170	20240229	175000	437622632	1950	1950	1950	1950	0
171	20240229	174900	437622632	1950	1950	1950	1950	0
172	20240229	174800	437622632	1950	1950	1950	1950	0
173	20240229	174700	437622632	1950	1950	1950	1950	0
174	20240229	174600	437622632	1950	1950	1950	1950	0
175	20240229	174500	437622632	1950	1950	1950	1950	0
176	20240229	174400	437622632	1950	1950	1950	1950	0
177	20240229	174300	437622632	1950	1950	1950	1950	0
178	20240229	174200	437622632	1950	1950	1950	1950	0
179	20240229	174100	437622632	1950	1950	1950	1950	0
180	20240229	174000	437622632	1950	1950	1950	1950	0
181	20240229	173900	437622632	1950	1950	1950	1950	0
182	20240229	173800	437622632	1950	1950	1950	1950	827
183	20240229	173700	437622632	1950	1950	1950	1950	0
184	20240229	173600	437622632	1950	1950	1950	1950	0
185	20240229	173500	437622632	1950	1950	1950	1950	0
186	20240229	173400	437622632	1950	1950	1950	1950	0
187	20240229	173300	437622632	1950	1950	1950	1950	0
188	20240229	173200	437622632	1950	1950	1950	1950	0
189	20240229	173100	437622632	1950	1950	1950	1950	0
190	20240229	173000	437622632	1950	1950	1950	1950	0
191	20240229	172900	437622632	1950	1950	1950	1950	0
192	20240229	172800	437622632	1950	1950	1950	1950	0
193	20240229	172700	437622632	1950	1950	1950	1950	0
194	20240229	172600	437622632	1950	1950	1950	1950	0
195	20240229	172500	437622632	1950	1950	1950	1950	0
196	20240229	172400	437622632	1950	1950	1950	1950	0
197	20240229	172300	437622632	1950	1950	1950	1950	0
198	20240229	172200	437622632	1950	1950	1950	1950	0
199	20240229	172100	437622632	1950	1950	1950	1950	0
200	20240229	172000	437622632	1950	1950	1950	1950	0
201	20240229	171900	437622632	1950	1950	1950	1950	0
202	20240229	171800	437622632	1950	1950	1950	1950	0
203	20240229	171700	437622632	1950	1950	1950	1950	0
204	20240229	171600	437622632	1950	1950	1950	1950	0
205	20240229	171500	437622632	1950	1950	1950	1950	0
206	20240229	171400	437622632	1950	1950	1950	1950	0
207	20240229	171300	437622632	1950	1950	1950	1950	0
208	20240229	171200	437622632	1950	1950	1950	1950	0
209	20240229	171100	437622632	1950	1950	1950	1950	0
210	20240229	171000	437622632	1950	1950	1950	1950	0
211	20240229	170900	437622632	1950	1950	1950	1950	0
212	20240229	170800	437622632	1950	1950	1950	1950	827
213	20240229	170700	437622632	1950	1950	1950	1950	0
214	20240229	170600	437622632	1950	1950	1950	1950	0
215	20240229	170500	437622632	1950	1950	1950	1950	0
216	20240229	170400	437622632	1950	1950	1950	1950	0
217	20240229	170300	437622632	1950	1950	1950	1950	0
218	20240229	170200	437622632	1950	1950	1950	1950	0
219	20240229	170100	437622632	1950	1950	1950	1950	0
220	20240229	170000	437622632	1950	1950	1950	1950	0
221	20240229	165900	437622632	1950	1950	1950	1950	0
222	20240229	165800	437622632	1950	1950	1950	1950	0
223	20240229	165700	437622632	1950	1950	1950	1950	0
224	20240229	165600	437622632	1950	1950	1950	1950	0
225	20240229	165500	437622632	1950	1950	1950	1950	0
226	20240229	165400	437622632	1950	1950	1950	1950	0
227	20240229	165300	437622632	1950	1950	1950	1950	0
228	20240229	165200	437622632	1950	1950	1950	1950	0
229	20240229	165100	437622632	1950	1950	1950	1950	0
230	20240229	165000	437622632	1950	1950	1950	1950	0
231	20240229	164900	437622632	1950	1950	1950	1950	0
232	20240229	164800	437622632	1950	1950	1950	1950	0
233	20240229	164700	437622632	1950	1950	1950	1950	0
234	20240229	164600	437622632	1950	1950	1950	1950	0
235	20240229	164500	437622632	1950	1950	1950	1950	0
236	20240229	164400	437622632	1950	1950	1950	1950	0
237	20240229	164300	437622632	1950	1950	1950	1950	0
238	20240229	164200	437622632	1950	1950	1950	1950	0
239	20240229	164100	437622632	1950	1950	1950	1950	0
240	20240229	164000	437622632	1950	1950	1950	1950	0
241	20240229	163900	437622632	1950	1950	1950	1950	0
242	20240229	163800	437622632	1950	1950	1950	1950	827
243	20240229	163700	437622632	1950	1950	1950	1950	0
244	20240229	163600	437622632	1950	1950	1950	1950	0
245	20240229	163500	437622632	1950	1950	1950	1950	0
246	20240229	163400	437622632	1950	1950	1950	1950	0
247	20240229	163300	437622632	1950	1950	1950	1950	0
248	20240229	163200	437622632	1950	1950	1950	1950	0
249	20240229	163100	437622632	1950	1950	1950	1950	0
250	20240229	163000	437622632	1950	1950	1950	1950	0
251	20240229	162900	437622632	1950	1950	1950	1950	0
252	20240229	162800	437622632	1950	1950	1950	1950	0
253	20240229	162700	437622632	1950	1950	1950	1950	0
254	20240229	162600	437622632	1950	1950	1950	1950	0
255	20240229	162500	437622632	1950	1950	1950	1950	0
256	20240229	162400	437622632	1950	1950	1950	1950	0
257	20240229	162300	437622632	1950	1950	1950	1950	0
258	20240229	162200	437622632	1950	1950	1950	1950	0
259	20240229	162100	437622632	1950	1950	1950	1950	0
260	20240229	162000	437622632	1950	1950	1950	1950	0
261	20240229	161900	437622632	1950	1950	1950	1950	0
262	20240229	161800	437622632	1950	1950	1950	1950	0
263	20240229	161700	437622632	1950	1950	1950	1950	0
264	20240229	161600	437622632	1950	1950	1950	1950	0
265	20240229	161500	437622632	1950	1950	1950	1950	0
266	20240229	161400	437622632	1950	1950	1950	1950	0
267	20240229	161300	437622632	1950	1950	1950	1950	0
268	20240229	161200	437622632	1950	1950	1950	1950	0
269	20240229	161100	437622632	1950	1950	1950	1950	0
270	20240229	161000	437622632	1950	1950	1950	1950	0
271	20240229	160900	437622632	1950	1950	1950	1950	0
272	20240229	160800	437622632	1950	1950	1950	1950	827
273	20240229	160700	437622632	1950	1950	1950	1950	0
274	20240229	160600	437622632	1950	1950	1950	1950	0
275	20240229	160500	437622632	1950	1950	1950	1950	0
276	20240229	160400	437622632	1950	1950	1950	1950	0
277	20240229	160300	437622632	1950	1950	1950	1950	0
278	20240229	160200	437622632	1950	1950	1950	1950	0
279	20240229	160100	437622632	1950	1950	1950	1950	0
280	20240229	160000	437622632	1950	1950	1950	1950	0
281	20240229	155900	437622632	1950	1950	1950	1950	0
282	20240229	155800	437622632	1950	1950	1950	1950	0
283	20240229	155700	437622632	1950	1950	1950	1950	0
284	20240229	155600	437622632	1950	1950	1950	1950	0
285	20240229	155500	437622632	1950	1950	1950	1950	0
286	20240229	155400	437622632	1950	1950	1950	1950	0
287	20240229	155300	437622632	1950	1950	1950	1950	0
288	20240229	155200	437622632	1950	1950	1950	1950	0
289	20240229	155100	437622632	1950	1950	1950	1950	0
290	20240229	155000	437622632	1950	1950	1950	1950	0
291	20240229	154900	437622632	1950	1950	1950	1950	0
292	20240229	154800	437622632	1950	1950	1950	1950	0
293	20240229	154700	437622632	1950	1950	1950	1950	0
294	20240229	154600	437622632	1950	1950	1950	1950	0
295	20240229	154500	437622632	1950	1950	1950	1950	0
296	20240229	154400	437622632	1950	1950	1950	1950	0
297	20240229	154300	437622632	1950	1950	1950	1950	0
298	20240229	154200	437622632	1950	1950	1950	1950	0
299	20240229	154100	437622632	1950	1950	1950	1950	0
300	20240229	154000	437622632	1950	1950	1950	1950	0
301	20240229	153900	437622632	1950	1950	1950	1950	0
302	20240229	153800	437622632	1950	1950	1950	1950	827
303	20240229	153700	437622632	1950	1950	1950	1950	0
304	20240229	153600	437622632	1950	1950	1950	1950	0
305	20240229	153500	437622632	1950	1950	1950	1950	0
306	20240229	153400	437622632	1950	1950	1950	1950	0
307	20240229	153300	437622632	1950	1950	1950	1950	0
308	20240229	153200	437622632	1950	1950	1950	1950	0
309	20240229	153100	437622632	1950	1950	1950	1950	0
310	20240229	153000	437622632	1950	1950	1950	1950	827
311	20240229	152900	436009982	1945	1945	1945	1945	0
312	20240229	152800	436009982	1945	1945	1945	1945	0
313	20240229	152700	436009982	1945	1945	1945	1945	0
314	20240229	152600	436009982	1945	1945	1945	1945	0
315	20240229	152500	436009982	1945	1945	1945	1945	0
316	20240229	152400	436009982	1945	1945	1945	1945	0
317	20240229	152300	436009982	1945	1945	1945	1945	0
318	20240229	152200	436009982	1945	1945	1945	1945	0
319	20240229	152100	436009982	1945	1945	1945	1945	0
320	20240229	152000	436009982	1945	1945	1945	1945	0
321	20240229	151900	436009982	1945	1955	1955	1944	2298
322	20240229	151800	431537808	1955	1953	1955	1953	6
323	20240229	151700	431526088	1953	1955	1955	1949	21
324	20240229	151600	431485109	1955	1955	1955	1955	100
325	20240229	151500	431289609	1955	1949	1955	1944	338
326	20240229	151400	430631841	1945	1949	1949	1945	4840
327	20240229	151300	421217078	1947	1950	1950	1947	206
328	20240229	151200	420815396	1955	1955	1955	1955	0
329	20240229	151100	420815396	1955	1954	1955	1954	1541
330	20240229	151000	417804280	1950	1950	1955	1950	1251
331	20240229	150900	415364825	1955	1950	1955	1950	449
332	20240229	150800	414489270	1946	1946	1950	1946	921
333	20240229	150700	412696996	1947	1948	1948	1946	1168
334	20240229	150600	410422970	1948	1950	1950	1948	55
335	20240229	150500	410315730	1961	1961	1961	1961	0
336	20240229	150400	410315730	1961	1961	1962	1961	102
337	20240229	150300	410115660	1962	1962	1962	1962	0
338	20240229	150200	410115660	1962	1962	1962	1962	10
339	20240229	150100	410096040	1950	1950	1950	1950	0
340	20240229	150000	410096040	1950	1949	1950	1949	190
341	20240229	145900	409725599	1949	1945	1949	1945	1100
342	20240229	145800	407585699	1948	1948	1948	1945	826
343	20240229	145700	405977023	1948	1948	1948	1948	0
344	20240229	145600	405977023	1948	1950	1950	1948	703
345	20240229	145500	404607441	1964	1950	1964	1950	60
346	20240229	145400	404490427	1950	1950	1950	1950	0
347	20240229	145300	404490427	1950	1950	1950	1949	1220
348	20240229	145200	402111672	1951	1956	1968	1951	364
349	20240229	145100	401400776	1957	1961	1961	1957	1699
350	20240229	145000	398072936	1960	1960	1960	1960	0
351	20240229	144900	398072936	1960	1970	1970	1960	4
352	20240229	144800	398065086	1959	1968	1968	1959	4
353	20240229	144700	398057241	1970	1970	1970	1970	9
354	20240229	144600	398039511	1959	1959	1959	1959	0
355	20240229	144500	398039511	1959	1959	1959	1959	15
356	20240229	144400	398010126	1959	1953	1959	1950	3452
357	20240229	144300	391257996	1953	1953	1953	1953	228
358	20240229	144200	390812712	1951	1954	1954	1951	534
359	20240229	144100	389770151	1954	1954	1954	1954	2
360	20240229	144000	389766243	1955	1955	1955	1955	4087
361	20240229	143900	381776158	1956	1956	1956	1956	3000
362	20240229	143800	375908158	1956	1956	1958	1956	107
363	20240229	143700	375698846	1956	1956	1956	1956	0
364	20240229	143600	375698846	1956	1958	1958	1956	156
365	20240229	143500	375393424	1958	1956	1958	1956	14
366	20240229	143400	375366014	1958	1960	1960	1958	1578
367	20240229	143300	372275850	1968	1968	1968	1968	0
368	20240229	143200	372275850	1968	1968	1968	1968	1
369	20240229	143100	372273882	1960	1960	1960	1960	225
370	20240229	143000	371832882	1960	1961	1961	1960	118
371	20240229	142900	371601587	1960	1960	1960	1960	25
372	20240229	142800	371552587	1959	1959	1959	1959	0
373	20240229	142700	371552587	1959	1959	1959	1959	0
374	20240229	142600	371552587	1959	1959	1959	1959	0
375	20240229	142500	371552587	1959	1959	1959	1959	0
376	20240229	142400	371552587	1959	1959	1959	1959	0
377	20240229	142300	371552587	1959	1959	1959	1958	87
378	20240229	142200	371382156	1958	1958	1958	1958	0
379	20240229	142100	371382156	1958	1958	1958	1958	0
380	20240229	142000	371382156	1958	1960	1960	1958	1553
381	20240229	141900	368338802	1972	1972	1972	1972	0
382	20240229	141800	368338802	1972	1966	1972	1966	20
383	20240229	141700	368299436	1960	1960	1960	1960	161
384	20240229	141600	367983876	1960	1961	1961	1960	7300
385	20240229	141500	353675826	1961	1961	1961	1961	350
386	20240229	141400	352989476	1961	1964	1966	1961	5718
387	20240229	141300	341768462	1964	1964	1964	1964	44
388	20240229	141200	341682046	1964	1967	1967	1964	1192
389	20240229	141100	339339090	1967	1967	1967	1967	10
390	20240229	141000	339319420	1967	1967	1967	1967	80
391	20240229	140900	339162060	1967	1969	1969	1967	198
392	20240229	140800	338772412	1970	1970	1970	1970	17
393	20240229	140700	338738922	1971	1969	1971	1969	54
394	20240229	140600	338632505	1969	1969	1971	1969	188
395	20240229	140500	338261977	1969	1969	1969	1969	4
396	20240229	140400	338254101	1969	1971	1972	1969	116
397	20240229	140300	338025356	1972	1972	1972	1972	0
398	20240229	140200	338025356	1972	1972	1972	1972	0
399	20240229	140100	338025356	1972	1975	1976	1972	1311
400	20240229	140000	335436020	1975	1976	1976	1975	172
401	20240229	135900	335096149	1973	1977	1977	1973	324
402	20240229	135800	334455641	1977	1976	1977	1976	39
403	20240229	135700	334378574	1977	1973	1977	1973	23
404	20240229	135600	334333132	1977	1972	1977	1972	82
405	20240229	135500	334171343	1972	1972	1972	1972	180
406	20240229	135400	333816383	1963	1963	1963	1963	0
407	20240229	135300	333816383	1963	1963	1963	1963	0
408	20240229	135200	333816383	1963	1964	1964	1963	101
409	20240229	135100	333618094	1964	1964	1964	1964	0
410	20240229	135000	333618094	1964	1968	1968	1964	1130
411	20240229	134900	331397771	1968	1973	1973	1968	4538
412	20240229	134800	322455757	1972	1972	1972	1972	52
413	20240229	134700	322353213	1973	1973	1973	1973	185
414	20240229	134600	321988208	1973	1977	1977	1973	1254
415	20240229	134500	319510716	1977	1977	1977	1977	1
416	20240229	134400	319508739	1977	1977	1977	1977	7
417	20240229	134300	319494900	1978	1978	1978	1978	43
418	20240229	134200	319409846	1978	1978	1978	1978	110
419	20240229	134100	319192266	1978	1978	1978	1978	0
420	20240229	134000	319192266	1978	1978	1978	1978	0
421	20240229	133900	319192266	1978	1976	1978	1976	203
422	20240229	133800	318791132	1976	1978	1978	1976	1144
423	20240229	133700	316530289	1978	1978	1978	1978	0
424	20240229	133600	316530289	1978	1978	1978	1978	0
425	20240229	133500	316530289	1978	1978	1978	1978	6
426	20240229	133400	316518421	1976	1978	1978	1976	110
427	20240229	133300	316301041	1990	1990	1990	1989	357
428	20240229	133200	315590616	1990	1988	1990	1988	4
429	20240229	133100	315582662	1980	1981	1981	1980	33
430	20240229	133000	315517310	1980	1980	1980	1980	0
431	20240229	132900	315517310	1980	1980	1980	1980	0
432	20240229	132800	315517310	1980	1985	1985	1980	103
433	20240229	132700	315313355	1985	1985	1985	1985	7
434	20240229	132600	315299460	1987	1987	1987	1987	1
435	20240229	132500	315297473	1980	1980	1980	1980	173
436	20240229	132400	314954933	1980	1979	1980	1979	50
437	20240229	132300	314855980	1971	1971	1971	1971	0
438	20240229	132200	314855980	1971	1971	1971	1971	0
439	20240229	132100	314855980	1971	1980	1980	1971	351
440	20240229	132000	314164055	1972	1976	1976	1972	968
441	20240229	131900	312254012	1980	1980	1980	1980	0
442	20240229	131800	312254012	1980	1980	1980	1980	0
443	20240229	131700	312254012	1980	1980	1980	1980	0
444	20240229	131600	312254012	1980	1978	1980	1975	654
445	20240229	131500	310962318	1978	1978	1978	1978	2
446	20240229	131400	310958362	1980	1980	1980	1980	60
447	20240229	131300	310839562	1980	1980	1980	1980	0
448	20240229	131200	310839562	1980	1980	1980	1980	1
449	20240229	131100	310837582	1975	1975	1975	1975	0
450	20240229	131000	310837582	1975	1981	1981	1975	8459
451	20240229	130900	294123508	1980	1985	1985	1980	9535
452	20240229	130800	275235451	1995	1994	1995	1994	200
453	20240229	130700	274836452	1985	1986	1986	1985	468
454	20240229	130600	273907304	1996	1995	1996	1995	5
455	20240229	130500	273897327	1996	1986	1996	1986	1452
456	20240229	130400	271010657	1987	1988	1988	1987	319
457	20240229	130300	270376732	1996	1995	1996	1995	22
458	20240229	130200	270332824	1997	1997	1997	1997	119
459	20240229	130100	270095181	1997	1997	1997	1997	0
460	20240229	130000	270095181	1997	1997	1997	1997	1
461	20240229	125900	270093184	1985	1990	1990	1985	8019
462	20240229	125800	254166211	1996	1996	1996	1996	1
463	20240229	125700	254164215	1989	1989	1989	1989	0
464	20240229	125600	254164215	1989	1987	1989	1987	2519
465	20240229	125500	249155299	1988	1993	1993	1988	9760
466	20240229	125400	229737557	1993	1993	1993	1993	0
467	20240229	125300	229737557	1993	1993	1993	1993	1
468	20240229	125200	229735564	1997	1997	1997	1997	0
469	20240229	125100	229735564	1997	1993	1997	1993	39
470	20240229	125000	229657829	1993	1993	1993	1992	474
471	20240229	124900	228713150	1998	1993	1998	1993	38
472	20240229	124800	228637407	1998	1994	1998	1993	971
473	20240229	124700	226701260	1998	1994	1998	1994	14
474	20240229	124600	226673340	1998	1994	1998	1994	115
475	20240229	124500	226443626	1998	1994	1998	1994	240
476	20240229	124400	225965024	1998	1994	1998	1994	43
477	20240229	124300	225879150	1995	1995	1995	1995	68
478	20240229	124200	225743490	1999	1995	1999	1995	198
479	20240229	124100	225347863	1995	1995	1995	1995	74
480	20240229	124000	225200233	1995	1995	1995	1995	980
481	20240229	123900	223245133	1995	1995	1996	1995	1103
482	20240229	123800	221044588	1996	1995	1996	1995	89
483	20240229	123700	220866986	1996	1995	1996	1995	42
484	20240229	123600	220783195	1995	1996	1996	1995	1111
485	20240229	123500	218566740	1995	1995	1995	1995	17
486	20240229	123400	218532825	1995	1998	1998	1995	478
487	20240229	123300	217578733	1999	1997	1999	1997	7
488	20240229	123200	217564752	1996	1996	1996	1996	6
489	20240229	123100	217552776	1996	1997	1997	1996	167
490	20240229	123000	217219406	2000	2000	2000	2000	0
491	20240229	122900	217219406	2000	2000	2000	2000	0
492	20240229	122800	217219406	2000	2000	2000	2000	0
493	20240229	122700	217219406	2000	2000	2000	2000	0
494	20240229	122600	217219406	2000	2000	2000	2000	1
495	20240229	122500	217217406	2000	2000	2000	2000	1
496	20240229	122400	217215406	1996	1996	1996	1996	3
497	20240229	122300	217209418	1999	1995	1999	1995	9
498	20240229	122200	217191447	2000	1999	2000	1995	82
499	20240229	122100	217027752	1996	1996	1996	1996	30
500	20240229	122000	216967872	1995	1999	1999	1995	58
501	20240229	121900	216851934	2000	2000	2000	2000	0
502	20240229	121800	216851934	2000	2000	2000	2000	4
503	20240229	121700	216843934	1999	1999	1999	1999	0
504	20240229	121600	216843934	1999	1999	1999	1999	0
505	20240229	121500	216843934	1999	1999	1999	1999	0
506	20240229	121400	216843934	1999	1999	2000	1999	1117
507	20240229	121300	214610371	1999	1999	1999	1999	0
508	20240229	121200	214610371	1999	1999	1999	1999	0
509	20240229	121100	214610371	1999	1999	1999	1999	0
510	20240229	121000	214610371	1999	1999	1999	1999	1
511	20240229	120900	214608372	1998	1998	1998	1998	10
512	20240229	120800	214588392	1999	1999	1999	1999	0
513	20240229	120700	214588392	1999	1999	1999	1999	50
514	20240229	120600	214488442	2000	2000	2000	2000	0
515	20240229	120500	214488442	2000	2000	2000	2000	0
516	20240229	120400	214488442	2000	2000	2000	2000	0
517	20240229	120300	214488442	2000	1999	2000	1999	2
518	20240229	120200	214484443	1993	1995	1995	1993	1550
519	20240229	120100	211394151	1995	1996	1996	1995	473
520	20240229	120000	210450425	2000	2000	2000	2000	0
521	20240229	115900	210450425	2000	2000	2000	2000	0
522	20240229	115800	210450425	2000	2000	2000	2000	0
523	20240229	115700	210450425	2000	2000	2000	2000	0
524	20240229	115600	210450425	2000	2000	2000	2000	0
525	20240229	115500	210450425	2000	1997	2000	1996	775
526	20240229	115400	208903011	2000	2000	2000	2000	1
527	20240229	115300	208901011	2000	2000	2000	2000	0
528	20240229	115200	208901011	2000	2000	2000	2000	25
529	20240229	115100	208851011	2000	2000	2000	2000	0
530	20240229	115000	208851011	2000	2000	2000	2000	0
531	20240229	114900	208851011	2000	2000	2000	2000	0
532	20240229	114800	208851011	2000	2000	2000	2000	2
533	20240229	114700	208847011	1997	1999	1999	1997	610
534	20240229	114600	207628390	2000	2000	2000	2000	8
535	20240229	114500	207612390	2000	2000	2000	2000	8
536	20240229	114400	207596390	1998	1998	1998	1998	4
537	20240229	114300	207588398	2000	2000	2000	2000	23
538	20240229	114200	207542398	2000	2000	2000	2000	0
539	20240229	114100	207542398	2000	2000	2000	2000	34
540	20240229	114000	207474398	1999	2000	2000	1999	63
541	20240229	113900	207348419	1998	2000	2000	1998	101
542	20240229	113800	207146619	1999	1999	1999	1999	111
543	20240229	113700	206924730	1999	1999	1999	1999	21
544	20240229	113600	206882751	1999	2010	2010	1999	1050
545	20240229	113500	204783741	2000	2010	2010	2000	104
546	20240229	113400	204575731	2010	2010	2010	2010	0
547	20240229	113300	204575731	2010	2010	2010	2010	0
548	20240229	113200	204575731	2010	2010	2010	2010	0
549	20240229	113100	204575731	2010	2010	2010	2010	0
550	20240229	113000	204575731	2010	2010	2010	2010	50
551	20240229	112900	204475231	2010	2010	2010	2010	5
552	20240229	112800	204465181	2005	2005	2005	2005	1
553	20240229	112700	204463176	2005	2000	2005	2000	4352
554	20240229	112600	195758046	2000	1999	2000	1999	12455
555	20240229	112500	170848517	1998	1998	1998	1998	0
556	20240229	112400	170848517	1998	1998	1998	1998	0
557	20240229	112300	170848517	1998	1998	1998	1998	5
558	20240229	112200	170838527	1997	1997	1997	1997	4
559	20240229	112100	170830539	1997	1997	1997	1997	9
560	20240229	112000	170812566	1999	1998	1999	1998	111
561	20240229	111900	170590787	1998	1999	1999	1998	119
562	20240229	111800	170352907	1999	1999	1999	1999	0
563	20240229	111700	170352907	1999	1999	1999	1999	10
564	20240229	111600	170332917	1999	1999	1999	1999	2
565	20240229	111500	170328919	1999	1999	1999	1999	0
566	20240229	111400	170328919	1999	1999	1999	1999	0
567	20240229	111300	170328919	1999	1999	1999	1999	0
568	20240229	111200	170328919	1999	1999	1999	1999	0
569	20240229	111100	170328919	1999	1999	1999	1996	502
570	20240229	111000	169325424	1999	1999	1999	1996	31
571	20240229	110900	169263459	1996	1996	1996	1996	1
572	20240229	110800	169261463	1999	1996	1999	1996	12
573	20240229	110700	169237478	1999	1999	1999	1996	32
574	20240229	110600	169173513	1995	1995	1995	1995	0
575	20240229	110500	169173513	1995	1995	1995	1995	6
576	20240229	110400	169161543	1995	1995	1995	1995	12
577	20240229	110300	169137603	1993	1994	1994	1993	162
578	20240229	110200	168814679	1994	1994	1994	1994	3
579	20240229	110100	168808697	1995	1998	1998	1994	62
580	20240229	110000	168685006	1998	1995	1998	1995	25
581	20240229	105900	168635083	1999	1994	1999	1993	453
582	20240229	105800	167732046	2000	2000	2000	2000	0
583	20240229	105700	167732046	2000	2000	2000	1993	12
584	20240229	105600	167708116	1993	1993	1993	1993	21
585	20240229	105500	167666263	2000	2000	2000	2000	0
586	20240229	105400	167666263	2000	2000	2000	2000	0
587	20240229	105300	167666263	2000	2000	2000	2000	0
588	20240229	105200	167666263	2000	2000	2000	2000	0
589	20240229	105100	167666263	2000	2000	2000	2000	0
590	20240229	105000	167666263	2000	2000	2000	2000	0
591	20240229	104900	167666263	2000	2000	2000	2000	0
592	20240229	104800	167666263	2000	2000	2000	2000	1
593	20240229	104700	167664263	1992	2000	2000	1992	2145
594	20240229	104600	163378466	2000	2000	2000	2000	1
595	20240229	104500	163376466	2000	2005	2005	2000	1001
596	20240229	104400	161374461	1996	1996	1996	1996	2
597	20240229	104300	161370469	1996	2005	2005	1996	339
598	20240229	104200	160693618	1998	1998	1998	1998	0
599	20240229	104100	160693618	1998	1998	1998	1997	156
600	20240229	104000	160381935	2005	2005	2005	2005	0
601	20240229	103900	160381935	2005	2005	2005	2005	0
602	20240229	103800	160381935	2005	1999	2010	1999	32
603	20240229	103700	160317836	1999	1999	1999	1999	7
604	20240229	103600	160303843	2000	1999	2000	1999	82
605	20240229	103500	160139924	1999	2000	2000	1999	48
606	20240229	103400	160043965	2005	2005	2005	2005	19
607	20240229	103300	160005870	2010	2015	2015	2010	1121
608	20240229	103200	157747160	2015	2015	2015	2015	1
609	20240229	103100	157745145	2015	2015	2015	2015	10
610	20240229	103000	157724995	2020	2020	2020	2020	0
611	20240229	102900	157724995	2020	2020	2020	2020	0
612	20240229	102800	157724995	2020	2020	2020	2020	80
613	20240229	102700	157563395	2020	2020	2020	2020	50
614	20240229	102600	157462395	2010	2010	2010	2010	100
615	20240229	102500	157261395	2020	2020	2020	2020	2
616	20240229	102400	157257355	2025	2025	2025	2025	0
617	20240229	102300	157257355	2025	2025	2025	2025	50
618	20240229	102200	157156105	2025	2025	2025	2025	1
619	20240229	102100	157154080	2015	2030	2030	2015	82
620	20240229	102000	156988820	2030	2030	2030	2030	0
621	20240229	101900	156988820	2030	2030	2030	2030	0
622	20240229	101800	156988820	2030	2030	2030	2030	0
623	20240229	101700	156988820	2030	2030	2030	2030	100
624	20240229	101600	156785820	2015	2015	2015	2015	10
625	20240229	101500	156765670	2015	2015	2015	2015	0
626	20240229	101400	156765670	2015	2015	2015	2015	386
627	20240229	101300	155987880	2020	2020	2020	2020	222
628	20240229	101200	155539440	2020	2005	2020	2005	5109
629	20240229	101100	145273315	2005	2005	2005	2005	0
630	20240229	101000	145273315	2005	2005	2005	2005	0
631	20240229	100900	145273315	2005	2005	2005	2005	0
632	20240229	100800	145273315	2005	2005	2005	2005	1
633	20240229	100700	145271310	2000	2000	2000	2000	0
634	20240229	100600	145271310	2000	2000	2000	2000	1
635	20240229	100500	145269310	2000	2000	2000	2000	227
636	20240229	100400	144815310	2000	1999	2000	1999	4650
637	20240229	100300	135515584	1999	1999	1999	1999	4
638	20240229	100200	135507588	1999	1994	1999	1994	6
639	20240229	100100	135495619	1999	1999	1999	1999	14
640	20240229	100000	135467633	1999	1999	1999	1999	0
641	20240229	095900	135467633	1999	1999	1999	1999	1
642	20240229	095800	135465634	1999	1999	1999	1999	6
643	20240229	095700	135453640	2000	2000	2000	2000	0
644	20240229	095600	135453640	2000	2000	2000	2000	0
645	20240229	095500	135453640	2000	2000	2000	2000	0
646	20240229	095400	135453640	2000	2000	2000	2000	0
647	20240229	095300	135453640	2000	2000	2000	2000	1032
648	20240229	095200	133389640	1999	1999	1999	1999	0
649	20240229	095100	133389640	1999	1989	1999	1989	129
650	20240229	095000	133131849	1994	1989	1994	1989	63
651	20240229	094900	133006242	1993	1994	1994	1993	4
652	20240229	094800	132998269	1986	1994	1994	1986	2
653	20240229	094700	132994289	1985	1985	1985	1985	0
654	20240229	094600	132994289	1985	1985	1985	1984	3253
655	20240229	094500	126537275	1986	1987	1998	1985	5002
656	20240229	094400	116604279	1988	1988	1998	1988	1050
657	20240229	094300	114516869	1999	1996	1999	1996	143
658	20240229	094200	114231286	1983	1998	1998	1983	1035
659	20240229	094100	112177300	1980	2000	2000	1980	13411
660	20240229	094000	85602248	2000	2000	2000	2000	43
661	20240229	093900	85516248	2005	1994	2005	1994	103
662	20240229	093800	85310844	1995	2020	2020	1985	20050
663	20240229	093700	45404758	2000	2010	2020	2000	510
664	20240229	093600	44383908	2030	2010	2030	2010	101
665	20240229	093500	44180878	2030	2005	2030	1994	162
666	20240229	093400	43855990	1994	2000	2000	1994	5000
667	20240229	093300	33874100	2010	2010	2010	2010	0
668	20240229	093200	33874100	2010	2010	2010	2010	25
669	20240229	093100	33823850	2000	2010	2010	2000	7000
670	20240229	093000	19810195	2025	2025	2025	2025	100
671	20240229	092900	19607695	2025	2025	2025	2025	1
672	20240229	092800	19605670	2010	2025	2025	2005	4197
673	20240229	092700	11182215	2025	2025	2025	2025	151
674	20240229	092600	10876440	2025	2025	2025	2025	0
675	20240229	092500	10876440	2025	2025	2025	2025	2
676	20240229	092400	10872390	2010	2025	2025	2010	258
677	20240229	092300	10351835	2035	2035	2035	2035	1
678	20240229	092200	10349800	2035	2035	2035	2035	0
679	20240229	092100	10349800	2035	2020	2035	2020	109
680	20240229	092000	10129605	2030	2030	2030	2030	0
681	20240229	091900	10129605	2030	2035	2035	2030	51
682	20240229	091800	10026070	2030	2030	2030	2030	0
683	20240229	091700	10026070	2030	2030	2030	2030	0
684	20240229	091600	10026070	2030	2030	2030	2030	10
685	20240229	091500	10005770	2030	2030	2030	2030	1
686	20240229	091400	10003740	2015	2030	2030	2005	632
687	20240229	091300	8732840	2030	2030	2030	2030	3
688	20240229	091200	8726750	2015	2015	2015	2015	121
689	20240229	091100	8482935	2015	2010	2015	2010	201
690	20240229	091000	8078920	2035	2010	2035	2010	302
691	20240229	090900	7471875	2010	2020	2020	2005	1998
692	20240229	090800	3456470	2040	2045	2045	2040	241
693	20240229	090700	2964825	2045	2025	2045	2025	100
694	20240229	090600	2761485	2025	2025	2025	2025	1
695	20240229	090500	2759460	2020	2020	2020	2020	67
696	20240229	090400	2624120	2025	2025	2025	2025	510
697	20240229	090300	1591370	2030	2030	2030	2030	325
698	20240229	090200	931620	2030	2030	2030	2030	276
699	20240229	090100	371340	2025	2025	2025	2025	30
700	20240229	090000	310590	2030	2030	2030	2030	153