KissMeData/086960/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	195500	7007216261	1884	1884	1884	1884	44135
3	20240227	195400	7007216261	1884	1884	1884	1884	0
4	20240227	195300	7007216261	1884	1884	1884	1884	0
5	20240227	195200	7007216261	1884	1884	1884	1884	0
6	20240227	195100	7007216261	1884	1884	1884	1884	0
7	20240227	195000	7007216261	1884	1884	1884	1884	0
8	20240227	194900	7007216261	1884	1884	1884	1884	0
9	20240227	194800	7007216261	1884	1884	1884	1884	0
10	20240227	194700	7007216261	1884	1884	1884	1884	0
11	20240227	194600	7007216261	1884	1884	1884	1884	0
12	20240227	194500	7007216261	1884	1884	1884	1884	0
13	20240227	194400	7007216261	1884	1884	1884	1884	0
14	20240227	194300	7007216261	1884	1884	1884	1884	0
15	20240227	194200	7007216261	1884	1884	1884	1884	0
16	20240227	194100	7007216261	1884	1884	1884	1884	0
17	20240227	194000	7007216261	1884	1884	1884	1884	0
18	20240227	193900	7007216261	1884	1884	1884	1884	0
19	20240227	193800	7007216261	1884	1884	1884	1884	0
20	20240227	193700	7007216261	1884	1884	1884	1884	0
21	20240227	193600	7007216261	1884	1884	1884	1884	0
22	20240227	193500	7007216261	1884	1884	1884	1884	0
23	20240227	193400	7007216261	1884	1884	1884	1884	0
24	20240227	193300	7007216261	1884	1884	1884	1884	0
25	20240227	193200	7007216261	1884	1884	1884	1884	0
26	20240227	193100	7007216261	1884	1884	1884	1884	0
27	20240227	193000	7007216261	1884	1884	1884	1884	0
28	20240227	192900	7007216261	1884	1884	1884	1884	0
29	20240227	192800	7007216261	1884	1884	1884	1884	0
30	20240227	192700	7007216261	1884	1884	1884	1884	0
31	20240227	192600	7007216261	1884	1884	1884	1884	0
32	20240227	192500	7007216261	1884	1884	1884	1884	44135
33	20240227	192400	7007216261	1884	1884	1884	1884	0
34	20240227	192300	7007216261	1884	1884	1884	1884	0
35	20240227	192200	7007216261	1884	1884	1884	1884	0
36	20240227	192100	7007216261	1884	1884	1884	1884	0
37	20240227	192000	7007216261	1884	1884	1884	1884	0
38	20240227	191900	7007216261	1884	1884	1884	1884	0
39	20240227	191800	7007216261	1884	1884	1884	1884	0
40	20240227	191700	7007216261	1884	1884	1884	1884	0
41	20240227	191600	7007216261	1884	1884	1884	1884	0
42	20240227	191500	7007216261	1884	1884	1884	1884	0
43	20240227	191400	7007216261	1884	1884	1884	1884	0
44	20240227	191300	7007216261	1884	1884	1884	1884	0
45	20240227	191200	7007216261	1884	1884	1884	1884	0
46	20240227	191100	7007216261	1884	1884	1884	1884	0
47	20240227	191000	7007216261	1884	1884	1884	1884	0
48	20240227	190900	7007216261	1884	1884	1884	1884	0
49	20240227	190800	7007216261	1884	1884	1884	1884	0
50	20240227	190700	7007216261	1884	1884	1884	1884	0
51	20240227	190600	7007216261	1884	1884	1884	1884	0
52	20240227	190500	7007216261	1884	1884	1884	1884	0
53	20240227	190400	7007216261	1884	1884	1884	1884	0
54	20240227	190300	7007216261	1884	1884	1884	1884	0
55	20240227	190200	7007216261	1884	1884	1884	1884	0
56	20240227	190100	7007216261	1884	1884	1884	1884	0
57	20240227	190000	7007216261	1884	1884	1884	1884	0
58	20240227	185900	7007216261	1884	1884	1884	1884	0
59	20240227	185800	7007216261	1884	1884	1884	1884	0
60	20240227	185700	7007216261	1884	1884	1884	1884	0
61	20240227	185600	7007216261	1884	1884	1884	1884	0
62	20240227	185500	7007216261	1884	1884	1884	1884	44135
63	20240227	185400	7007216261	1884	1884	1884	1884	0
64	20240227	185300	7007216261	1884	1884	1884	1884	0
65	20240227	185200	7007216261	1884	1884	1884	1884	0
66	20240227	185100	7007216261	1884	1884	1884	1884	0
67	20240227	185000	7007216261	1884	1884	1884	1884	0
68	20240227	184900	7007216261	1884	1884	1884	1884	0
69	20240227	184800	7007216261	1884	1884	1884	1884	0
70	20240227	184700	7007216261	1884	1884	1884	1884	0
71	20240227	184600	7007216261	1884	1884	1884	1884	0
72	20240227	184500	7007216261	1884	1884	1884	1884	0
73	20240227	184400	7007216261	1884	1884	1884	1884	0
74	20240227	184300	7007216261	1884	1884	1884	1884	0
75	20240227	184200	7007216261	1884	1884	1884	1884	0
76	20240227	184100	7007216261	1884	1884	1884	1884	0
77	20240227	184000	7007216261	1884	1884	1884	1884	0
78	20240227	183900	7007216261	1884	1884	1884	1884	0
79	20240227	183800	7007216261	1884	1884	1884	1884	0
80	20240227	183700	7007216261	1884	1884	1884	1884	0
81	20240227	183600	7007216261	1884	1884	1884	1884	0
82	20240227	183500	7007216261	1884	1884	1884	1884	0
83	20240227	183400	7007216261	1884	1884	1884	1884	0
84	20240227	183300	7007216261	1884	1884	1884	1884	0
85	20240227	183200	7007216261	1884	1884	1884	1884	0
86	20240227	183100	7007216261	1884	1884	1884	1884	0
87	20240227	183000	7007216261	1884	1884	1884	1884	0
88	20240227	182900	7007216261	1884	1884	1884	1884	0
89	20240227	182800	7007216261	1884	1884	1884	1884	0
90	20240227	182700	7007216261	1884	1884	1884	1884	0
91	20240227	182600	7007216261	1884	1884	1884	1884	0
92	20240227	182500	7007216261	1884	1884	1884	1884	44135
93	20240227	182400	7007216261	1884	1884	1884	1884	0
94	20240227	182300	7007216261	1884	1884	1884	1884	0
95	20240227	182200	7007216261	1884	1884	1884	1884	0
96	20240227	182100	7007216261	1884	1884	1884	1884	0
97	20240227	182000	7007216261	1884	1884	1884	1884	0
98	20240227	181900	7007216261	1884	1884	1884	1884	0
99	20240227	181800	7007216261	1884	1884	1884	1884	0
100	20240227	181700	7007216261	1884	1884	1884	1884	0
101	20240227	181600	7007216261	1884	1884	1884	1884	0
102	20240227	181500	7007216261	1884	1884	1884	1884	0
103	20240227	181400	7007216261	1884	1884	1884	1884	0
104	20240227	181300	7007216261	1884	1884	1884	1884	0
105	20240227	181200	7007216261	1884	1884	1884	1884	0
106	20240227	181100	7007216261	1884	1884	1884	1884	0
107	20240227	181000	7007216261	1884	1884	1884	1884	0
108	20240227	180900	7007216261	1884	1884	1884	1884	0
109	20240227	180800	7007216261	1884	1884	1884	1884	0
110	20240227	180700	7007216261	1884	1884	1884	1884	0
111	20240227	180600	7007216261	1884	1884	1884	1884	0
112	20240227	180500	7007216261	1884	1884	1884	1884	0
113	20240227	180400	7007216261	1884	1884	1884	1884	0
114	20240227	180300	7007216261	1884	1884	1884	1884	0
115	20240227	180200	7007216261	1884	1884	1884	1884	0
116	20240227	180100	7007216261	1884	1884	1884	1884	0
117	20240227	180000	7007216261	1884	1884	1884	1884	0
118	20240227	175900	7007216261	1884	1884	1884	1884	0
119	20240227	175800	7007216261	1884	1884	1884	1884	0
120	20240227	175700	7007216261	1884	1884	1884	1884	0
121	20240227	175600	7007216261	1884	1884	1884	1884	0
122	20240227	175500	7007216261	1884	1884	1884	1884	44135
123	20240227	175400	7007216261	1884	1884	1884	1884	0
124	20240227	175300	7007216261	1884	1884	1884	1884	0
125	20240227	175200	7007216261	1884	1884	1884	1884	0
126	20240227	175100	7007216261	1884	1884	1884	1884	0
127	20240227	175000	7007216261	1884	1884	1884	1884	0
128	20240227	174900	7007216261	1884	1884	1884	1884	0
129	20240227	174800	7007216261	1884	1884	1884	1884	0
130	20240227	174700	7007216261	1884	1884	1884	1884	0
131	20240227	174600	7007216261	1884	1884	1884	1884	0
132	20240227	174500	7007216261	1884	1884	1884	1884	0
133	20240227	174400	7007216261	1884	1884	1884	1884	0
134	20240227	174300	7007216261	1884	1884	1884	1884	0
135	20240227	174200	7007216261	1884	1884	1884	1884	0
136	20240227	174100	7007216261	1884	1884	1884	1884	0
137	20240227	174000	7007216261	1884	1884	1884	1884	0
138	20240227	173900	7007216261	1884	1884	1884	1884	0
139	20240227	173800	7007216261	1884	1884	1884	1884	0
140	20240227	173700	7007216261	1884	1884	1884	1884	0
141	20240227	173600	7007216261	1884	1884	1884	1884	0
142	20240227	173500	7007216261	1884	1884	1884	1884	0
143	20240227	173400	7007216261	1884	1884	1884	1884	0
144	20240227	173300	7007216261	1884	1884	1884	1884	0
145	20240227	173200	7007216261	1884	1884	1884	1884	0
146	20240227	173100	7007216261	1884	1884	1884	1884	0
147	20240227	173000	7007216261	1884	1884	1884	1884	0
148	20240227	172900	7007216261	1884	1884	1884	1884	0
149	20240227	172800	7007216261	1884	1884	1884	1884	0
150	20240227	172700	7007216261	1884	1884	1884	1884	0
151	20240227	172600	7007216261	1884	1884	1884	1884	0
152	20240227	172500	7007216261	1884	1884	1884	1884	44135
153	20240227	172400	7007216261	1884	1884	1884	1884	0
154	20240227	172300	7007216261	1884	1884	1884	1884	0
155	20240227	172200	7007216261	1884	1884	1884	1884	0
156	20240227	172100	7007216261	1884	1884	1884	1884	0
157	20240227	172000	7007216261	1884	1884	1884	1884	0
158	20240227	171900	7007216261	1884	1884	1884	1884	0
159	20240227	171800	7007216261	1884	1884	1884	1884	0
160	20240227	171700	7007216261	1884	1884	1884	1884	0
161	20240227	171600	7007216261	1884	1884	1884	1884	0
162	20240227	171500	7007216261	1884	1884	1884	1884	0
163	20240227	171400	7007216261	1884	1884	1884	1884	0
164	20240227	171300	7007216261	1884	1884	1884	1884	0
165	20240227	171200	7007216261	1884	1884	1884	1884	0
166	20240227	171100	7007216261	1884	1884	1884	1884	0
167	20240227	171000	7007216261	1884	1884	1884	1884	0
168	20240227	170900	7007216261	1884	1884	1884	1884	0
169	20240227	170800	7007216261	1884	1884	1884	1884	0
170	20240227	170700	7007216261	1884	1884	1884	1884	0
171	20240227	170600	7007216261	1884	1884	1884	1884	0
172	20240227	170500	7007216261	1884	1884	1884	1884	0
173	20240227	170400	7007216261	1884	1884	1884	1884	0
174	20240227	170300	7007216261	1884	1884	1884	1884	0
175	20240227	170200	7007216261	1884	1884	1884	1884	0
176	20240227	170100	7007216261	1884	1884	1884	1884	0
177	20240227	170000	7007216261	1884	1884	1884	1884	0
178	20240227	165900	7007216261	1884	1884	1884	1884	0
179	20240227	165800	7007216261	1884	1884	1884	1884	0
180	20240227	165700	7007216261	1884	1884	1884	1884	0
181	20240227	165600	7007216261	1884	1884	1884	1884	0
182	20240227	165500	7007216261	1884	1884	1884	1884	44135
183	20240227	165400	7007216261	1884	1884	1884	1884	0
184	20240227	165300	7007216261	1884	1884	1884	1884	0
185	20240227	165200	7007216261	1884	1884	1884	1884	0
186	20240227	165100	7007216261	1884	1884	1884	1884	0
187	20240227	165000	7007216261	1884	1884	1884	1884	0
188	20240227	164900	7007216261	1884	1884	1884	1884	0
189	20240227	164800	7007216261	1884	1884	1884	1884	0
190	20240227	164700	7007216261	1884	1884	1884	1884	0
191	20240227	164600	7007216261	1884	1884	1884	1884	0
192	20240227	164500	7007216261	1884	1884	1884	1884	0
193	20240227	164400	7007216261	1884	1884	1884	1884	0
194	20240227	164300	7007216261	1884	1884	1884	1884	0
195	20240227	164200	7007216261	1884	1884	1884	1884	0
196	20240227	164100	7007216261	1884	1884	1884	1884	0
197	20240227	164000	7007216261	1884	1884	1884	1884	0
198	20240227	163900	7007216261	1884	1884	1884	1884	0
199	20240227	163800	7007216261	1884	1884	1884	1884	0
200	20240227	163700	7007216261	1884	1884	1884	1884	0
201	20240227	163600	7007216261	1884	1884	1884	1884	0
202	20240227	163500	7007216261	1884	1884	1884	1884	0
203	20240227	163400	7007216261	1884	1884	1884	1884	0
204	20240227	163300	7007216261	1884	1884	1884	1884	0
205	20240227	163200	7007216261	1884	1884	1884	1884	0
206	20240227	163100	7007216261	1884	1884	1884	1884	0
207	20240227	163000	7007216261	1884	1884	1884	1884	0
208	20240227	162900	7007216261	1884	1884	1884	1884	0
209	20240227	162800	7007216261	1884	1884	1884	1884	0
210	20240227	162700	7007216261	1884	1884	1884	1884	0
211	20240227	162600	7007216261	1884	1884	1884	1884	0
212	20240227	162500	7007216261	1884	1884	1884	1884	44135
213	20240227	162400	7007216261	1884	1884	1884	1884	0
214	20240227	162300	7007216261	1884	1884	1884	1884	0
215	20240227	162200	7007216261	1884	1884	1884	1884	0
216	20240227	162100	7007216261	1884	1884	1884	1884	0
217	20240227	162000	7007216261	1884	1884	1884	1884	0
218	20240227	161900	7007216261	1884	1884	1884	1884	0
219	20240227	161800	7007216261	1884	1884	1884	1884	0
220	20240227	161700	7007216261	1884	1884	1884	1884	0
221	20240227	161600	7007216261	1884	1884	1884	1884	0
222	20240227	161500	7007216261	1884	1884	1884	1884	0
223	20240227	161400	7007216261	1884	1884	1884	1884	0
224	20240227	161300	7007216261	1884	1884	1884	1884	0
225	20240227	161200	7007216261	1884	1884	1884	1884	0
226	20240227	161100	7007216261	1884	1884	1884	1884	0
227	20240227	161000	7007216261	1884	1884	1884	1884	0
228	20240227	160900	7007216261	1884	1884	1884	1884	0
229	20240227	160800	7007216261	1884	1884	1884	1884	0
230	20240227	160700	7007216261	1884	1884	1884	1884	0
231	20240227	160600	7007216261	1884	1884	1884	1884	0
232	20240227	160500	7007216261	1884	1884	1884	1884	0
233	20240227	160400	7007216261	1884	1884	1884	1884	0
234	20240227	160300	7007216261	1884	1884	1884	1884	0
235	20240227	160200	7007216261	1884	1884	1884	1884	0
236	20240227	160100	7007216261	1884	1884	1884	1884	0
237	20240227	160000	7007216261	1884	1884	1884	1884	0
238	20240227	155900	7007216261	1884	1884	1884	1884	0
239	20240227	155800	7007216261	1884	1884	1884	1884	0
240	20240227	155700	7007216261	1884	1884	1884	1884	0
241	20240227	155600	7007216261	1884	1884	1884	1884	0
242	20240227	155500	7007216261	1884	1884	1884	1884	44135
243	20240227	155400	7007216261	1884	1884	1884	1884	0
244	20240227	155300	7007216261	1884	1884	1884	1884	0
245	20240227	155200	7007216261	1884	1884	1884	1884	0
246	20240227	155100	7007216261	1884	1884	1884	1884	0
247	20240227	155000	7007216261	1884	1884	1884	1884	0
248	20240227	154900	7007216261	1884	1884	1884	1884	0
249	20240227	154800	7007216261	1884	1884	1884	1884	0
250	20240227	154700	7007216261	1884	1884	1884	1884	0
251	20240227	154600	7007216261	1884	1884	1884	1884	0
252	20240227	154500	7007216261	1884	1884	1884	1884	0
253	20240227	154400	7007216261	1884	1884	1884	1884	0
254	20240227	154300	7007216261	1884	1884	1884	1884	0
255	20240227	154200	7007216261	1884	1884	1884	1884	0
256	20240227	154100	7007216261	1884	1884	1884	1884	0
257	20240227	154000	7007216261	1884	1884	1884	1884	0
258	20240227	153900	7007216261	1884	1884	1884	1884	0
259	20240227	153800	7007216261	1884	1884	1884	1884	0
260	20240227	153700	7007216261	1884	1884	1884	1884	0
261	20240227	153600	7007216261	1884	1884	1884	1884	0
262	20240227	153500	7007216261	1884	1884	1884	1884	0
263	20240227	153400	7007216261	1884	1884	1884	1884	0
264	20240227	153300	7007216261	1884	1884	1884	1884	0
265	20240227	153200	7007216261	1884	1884	1884	1884	0
266	20240227	153100	7007216261	1884	1884	1884	1884	0
267	20240227	153000	7007216261	1884	1884	1884	1884	44135
268	20240227	152900	6924065921	1885	1885	1885	1885	0
269	20240227	152800	6924065921	1885	1885	1885	1885	0
270	20240227	152700	6924065921	1885	1885	1885	1885	0
271	20240227	152600	6924065921	1885	1885	1885	1885	0
272	20240227	152500	6924065921	1885	1885	1885	1885	0
273	20240227	152400	6924065921	1885	1885	1885	1885	0
274	20240227	152300	6924065921	1885	1885	1885	1885	0
275	20240227	152200	6924065921	1885	1885	1885	1885	0
276	20240227	152100	6924065921	1885	1885	1885	1885	0
277	20240227	152000	6924065921	1885	1885	1885	1885	0
278	20240227	151900	6924065921	1885	1885	1888	1885	6403
279	20240227	151800	6911995554	1886	1884	1889	1884	13442
280	20240227	151700	6886653575	1884	1887	1887	1884	19441
281	20240227	151600	6850014227	1887	1885	1889	1885	6837
282	20240227	151500	6837118664	1885	1885	1886	1884	21796
283	20240227	151400	6796030220	1885	1885	1887	1885	22535
284	20240227	151300	6753539769	1885	1886	1889	1885	9939
285	20240227	151200	6734797731	1886	1887	1887	1886	23215
286	20240227	151100	6691013482	1887	1890	1892	1886	10832
287	20240227	151000	6670575303	1892	1890	1892	1888	12305
288	20240227	150900	6647334647	1890	1889	1890	1889	3274
289	20240227	150800	6641148505	1889	1890	1890	1889	986
290	20240227	150700	6639285643	1890	1894	1894	1890	12011
291	20240227	150600	6616564415	1893	1893	1893	1892	5599
292	20240227	150500	6605966267	1893	1892	1893	1891	7676
293	20240227	150400	6591442973	1892	1893	1893	1892	4107
294	20240227	150300	6583669257	1894	1893	1894	1893	4957
295	20240227	150200	6574285653	1893	1893	1893	1893	1594
296	20240227	150100	6571268211	1893	1894	1894	1893	301
297	20240227	150000	6570698332	1894	1892	1894	1892	137
298	20240227	145900	6570438914	1892	1893	1894	1892	3041
299	20240227	145800	6564684913	1894	1894	1894	1893	822
300	20240227	145700	6563128237	1894	1894	1894	1890	1518
301	20240227	145600	6560255621	1894	1893	1894	1890	12070
302	20240227	145500	6537399234	1893	1892	1893	1892	4460
303	20240227	145400	6528956955	1893	1891	1893	1891	1978
304	20240227	145300	6525214572	1892	1887	1893	1887	1431
305	20240227	145200	6522510534	1893	1885	1893	1885	5596
306	20240227	145100	6511926227	1893	1893	1893	1884	10571
307	20240227	145000	6492002122	1893	1885	1894	1884	11664
308	20240227	144900	6470003032	1885	1885	1885	1884	4300
309	20240227	144800	6461897807	1884	1885	1886	1884	4585
310	20240227	144700	6453257773	1884	1886	1886	1884	10474
311	20240227	144600	6433517636	1885	1887	1889	1885	6211
312	20240227	144500	6421801215	1886	1886	1887	1884	9218
313	20240227	144400	6404419968	1886	1884	1886	1884	3781
314	20240227	144300	6397291060	1885	1889	1889	1885	26630
315	20240227	144200	6347049783	1889	1892	1892	1889	23023
316	20240227	144100	6303547487	1891	1890	1892	1890	2269
317	20240227	144000	6299258569	1890	1891	1891	1890	19996
318	20240227	143900	6261464106	1894	1892	1894	1890	31011
319	20240227	143800	6202840989	1892	1892	1894	1891	4567
320	20240227	143700	6194200921	1893	1891	1893	1891	13314
321	20240227	143600	6169022546	1893	1893	1893	1891	10156
322	20240227	143500	6149816434	1893	1893	1893	1891	2533
323	20240227	143400	6145025198	1893	1892	1893	1891	1867
324	20240227	143300	6141493537	1891	1893	1893	1891	16788
325	20240227	143200	6109732215	1893	1894	1894	1893	2125
326	20240227	143100	6105709100	1894	1895	1895	1893	3245
327	20240227	143000	6099562060	1896	1896	1896	1895	3144
328	20240227	142900	6093604127	1893	1896	1896	1893	502
329	20240227	142800	6092653835	1892	1896	1896	1892	4402
330	20240227	142700	6084318554	1892	1895	1897	1892	4010
331	20240227	142600	6076726418	1893	1897	1897	1892	14805
332	20240227	142500	6048693150	1895	1895	1895	1893	2489
333	20240227	142400	6043976507	1895	1893	1895	1893	2436
334	20240227	142300	6039363451	1893	1895	1895	1893	828
335	20240227	142200	6037795991	1895	1895	1895	1893	3117
336	20240227	142100	6031895061	1895	1893	1898	1893	4069
337	20240227	142000	6024188285	1893	1894	1894	1893	7378
338	20240227	141900	6010216694	1895	1894	1895	1894	5027
339	20240227	141800	6000694404	1894	1895	1895	1894	68
340	20240227	141700	6000565574	1894	1896	1896	1894	6161
341	20240227	141600	5988891177	1898	1898	1898	1895	339
342	20240227	141500	5988248502	1898	1897	1898	1895	3371
343	20240227	141400	5981856998	1896	1896	1897	1896	370
344	20240227	141300	5981155218	1896	1898	1898	1896	1243
345	20240227	141200	5978796373	1898	1898	1898	1896	882
346	20240227	141100	5977122647	1898	1898	1898	1898	547
347	20240227	141000	5976084441	1897	1897	1897	1897	963
348	20240227	140900	5974257630	1897	1895	1898	1894	3920
349	20240227	140800	5966821896	1897	1896	1897	1893	1880
350	20240227	140700	5963260836	1893	1898	1898	1893	16174
351	20240227	140600	5932614983	1897	1897	1897	1897	197
352	20240227	140500	5932241274	1896	1897	1897	1896	7296
353	20240227	140400	5918403249	1896	1897	1897	1896	1155
354	20240227	140300	5916213349	1897	1896	1897	1896	1666
355	20240227	140200	5913054607	1896	1896	1897	1896	3748
356	20240227	140100	5905948398	1896	1896	1897	1896	5454
357	20240227	140000	5895607510	1896	1897	1897	1896	778
358	20240227	135900	5894131846	1897	1897	1897	1896	6031
359	20240227	135800	5882695539	1896	1898	1898	1896	755
360	20240227	135700	5881263266	1896	1896	1896	1896	814
361	20240227	135600	5879719922	1898	1896	1898	1896	3788
362	20240227	135500	5872537330	1896	1897	1897	1896	1805
363	20240227	135400	5869113415	1897	1898	1898	1897	1978
364	20240227	135300	5865361137	1898	1899	1899	1898	3188
365	20240227	135200	5859308862	1899	1899	1899	1899	200
366	20240227	135100	5858929062	1898	1897	1899	1897	1958
367	20240227	135000	5855213772	1897	1897	1898	1897	2088
368	20240227	134900	5851252776	1897	1899	1899	1897	8156
369	20240227	134800	5835779413	1899	1898	1899	1898	626
370	20240227	134700	5834591169	1898	1898	1898	1898	477
371	20240227	134600	5833685823	1900	1899	1900	1898	7219
372	20240227	134500	5819981295	1899	1898	1900	1898	1593
373	20240227	134400	5816957747	1898	1899	1899	1898	8185
374	20240227	134300	5801420439	1899	1900	1901	1899	5987
375	20240227	134200	5790049066	1901	1900	1901	1900	3612
376	20240227	134100	5783186075	1900	1900	1900	1899	2642
377	20240227	134000	5778166667	1900	1900	1900	1900	2489
378	20240227	133900	5773437567	1899	1899	1899	1899	950
379	20240227	133800	5771633517	1900	1899	1900	1899	3849
380	20240227	133700	5764324254	1900	1899	1900	1899	2097
381	20240227	133600	5760342015	1900	1900	1900	1900	546
382	20240227	133500	5759304615	1900	1901	1902	1900	2297
383	20240227	133400	5754940203	1902	1900	1902	1900	520
384	20240227	133300	5753952153	1900	1899	1900	1899	3604
385	20240227	133200	5747107653	1899	1899	1899	1899	700
386	20240227	133100	5745778353	1899	1899	1900	1899	741
387	20240227	133000	5744371193	1900	1900	1900	1900	2742
388	20240227	132900	5739161393	1900	1899	1900	1898	1994
389	20240227	132800	5735375689	1899	1900	1900	1899	1639
390	20240227	132700	5732262766	1900	1900	1901	1900	3201
391	20240227	132600	5726180807	1900	1900	1900	1900	350
392	20240227	132500	5725515807	1900	1900	1902	1899	1578
393	20240227	132400	5722517047	1899	1901	1901	1899	6503
394	20240227	132300	5710164285	1902	1902	1902	1901	4258
395	20240227	132200	5702066569	1902	1900	1902	1900	4274
396	20240227	132100	5693945867	1900	1900	1900	1900	1935
397	20240227	132000	5690269367	1900	1901	1901	1900	4336
398	20240227	131900	5682030667	1901	1902	1902	1901	452
399	20240227	131800	5681171331	1902	1902	1902	1902	395
400	20240227	131700	5680420041	1903	1902	1903	1902	617
401	20240227	131600	5679245891	1903	1900	1903	1900	1786
402	20240227	131500	5675852483	1900	1903	1903	1900	8641
403	20240227	131400	5659434499	1900	1904	1904	1900	850
404	20240227	131300	5657817825	1904	1901	1904	1900	2052
405	20240227	131200	5653919016	1904	1905	1905	1900	133
406	20240227	131100	5653666154	1900	1905	1905	1900	1295
407	20240227	131000	5651200404	1905	1904	1905	1904	315
408	20240227	130900	5650600431	1905	1900	1905	1900	1026
409	20240227	130800	5648650926	1905	1904	1905	1898	9812
410	20240227	130700	5629998961	1903	1904	1906	1903	5948
411	20240227	130600	5618672664	1904	1904	1904	1904	2224
412	20240227	130500	5614438168	1903	1903	1904	1903	156
413	20240227	130400	5614141258	1903	1902	1903	1902	3092
414	20240227	130300	5608258224	1902	1902	1902	1902	5
415	20240227	130200	5608248714	1901	1902	1902	1901	153
416	20240227	130100	5607957761	1902	1902	1902	1902	55
417	20240227	130000	5607853151	1900	1903	1903	1900	1511
418	20240227	125900	5604980721	1903	1903	1903	1903	1498
419	20240227	125800	5602130027	1903	1901	1903	1899	4022
420	20240227	125700	5594482710	1901	1902	1902	1899	1725
421	20240227	125600	5591206669	1902	1899	1903	1899	150
422	20240227	125500	5590921509	1898	1899	1899	1897	2558
423	20240227	125400	5586067666	1899	1898	1899	1898	3040
424	20240227	125300	5580297346	1899	1901	1901	1899	7010
425	20240227	125200	5566980455	1900	1903	1903	1900	4398
426	20240227	125100	5558622629	1901	1902	1903	1901	1435
427	20240227	125000	5555894232	1903	1903	1903	1903	1390
428	20240227	124900	5553249062	1903	1902	1903	1901	904
429	20240227	124800	5551528890	1902	1902	1902	1900	4610
430	20240227	124700	5542766521	1902	1901	1902	1901	998
431	20240227	124600	5540869315	1901	1901	1902	1901	480
432	20240227	124500	5539956834	1902	1902	1902	1901	1418
433	20240227	124400	5537260895	1903	1902	1903	1902	1726
434	20240227	124300	5533976483	1902	1901	1902	1901	1615
435	20240227	124200	5530906358	1901	1902	1902	1900	30
436	20240227	124100	5530849328	1900	1902	1902	1900	1481
437	20240227	124000	5528033612	1902	1903	1903	1902	2054
438	20240227	123900	5524124855	1902	1900	1902	1900	1363
439	20240227	123800	5521534342	1900	1900	1903	1900	2125
440	20240227	123700	5517496827	1900	1900	1900	1900	28
441	20240227	123600	5517443627	1900	1903	1903	1900	1370
442	20240227	123500	5514837265	1904	1900	1904	1898	2507
443	20240227	123400	5510073305	1900	1901	1901	1898	2088
444	20240227	123300	5506106609	1901	1900	1901	1900	508
445	20240227	123200	5505141359	1900	1900	1901	1900	3952
446	20240227	123100	5497629272	1900	1901	1901	1900	360
447	20240227	123000	5496944992	1900	1901	1901	1900	4337
448	20240227	122900	5488700655	1900	1901	1901	1900	3298
449	20240227	122800	5482432608	1901	1901	1901	1900	693
450	20240227	122700	5481115842	1899	1900	1901	1899	1248
451	20240227	122600	5478744620	1898	1898	1898	1898	851
452	20240227	122500	5477129422	1898	1900	1900	1898	1137
453	20240227	122400	5474971338	1900	1902	1902	1900	2655
454	20240227	122300	5469926274	1903	1895	1903	1895	18467
455	20240227	122200	5434869633	1895	1895	1895	1895	5603
456	20240227	122100	5424251948	1895	1895	1895	1894	564
457	20240227	122000	5423183425	1895	1895	1895	1894	982
458	20240227	121900	5421323436	1895	1894	1895	1894	2248
459	20240227	121800	5417065186	1895	1894	1895	1894	294
460	20240227	121700	5416508300	1894	1894	1894	1893	3058
461	20240227	121600	5410718448	1893	1893	1894	1893	1296
462	20240227	121500	5408265116	1894	1894	1895	1893	177
463	20240227	121400	5407929833	1894	1894	1894	1893	520
464	20240227	121300	5406944963	1894	1894	1894	1894	2520
465	20240227	121200	5402172083	1893	1894	1894	1892	2924
466	20240227	121100	5396637034	1895	1895	1895	1895	363
467	20240227	121000	5395949149	1895	1895	1895	1895	1087
468	20240227	120900	5393889284	1895	1892	1895	1892	1347
469	20240227	120800	5391339149	1892	1892	1893	1892	3432
470	20240227	120700	5384845802	1892	1893	1893	1891	2446
471	20240227	120600	5380218561	1891	1893	1895	1891	36055
472	20240227	120500	5311996933	1893	1895	1895	1893	3364
473	20240227	120400	5305625508	1895	1895	1895	1894	3830
474	20240227	120300	5298371468	1894	1895	1895	1894	388
475	20240227	120200	5297636296	1895	1895	1895	1894	2879
476	20240227	120100	5292181388	1895	1896	1896	1894	1057
477	20240227	120000	5290178391	1896	1894	1896	1894	3016
478	20240227	115900	5284463234	1894	1894	1895	1894	3043
479	20240227	115800	5278699292	1894	1895	1896	1894	8465
480	20240227	115700	5262660714	1895	1895	1896	1895	340
481	20240227	115600	5262016330	1895	1896	1896	1895	1339
482	20240227	115500	5259478323	1896	1896	1896	1895	231
483	20240227	115400	5259040369	1896	1895	1896	1895	267
484	20240227	115300	5258534312	1895	1894	1895	1894	3190
485	20240227	115200	5252492424	1894	1894	1894	1893	3047
486	20240227	115100	5246723101	1894	1894	1894	1894	118
487	20240227	115000	5246499609	1894	1893	1894	1893	2311
488	20240227	114900	5242124885	1893	1893	1895	1893	3037
489	20240227	114800	5236374812	1895	1895	1895	1895	301
490	20240227	114700	5235804417	1895	1896	1896	1893	8922
491	20240227	114600	5218908396	1896	1896	1897	1895	1304
492	20240227	114500	5216436074	1895	1895	1895	1895	408
493	20240227	114400	5215662914	1895	1894	1895	1894	772
494	20240227	114300	5214200631	1895	1895	1896	1895	1212
495	20240227	114200	5211903880	1897	1897	1898	1897	9268
496	20240227	114100	5194322483	1897	1897	1897	1895	82
497	20240227	114000	5194167029	1897	1895	1897	1895	741
498	20240227	113900	5192762830	1894	1895	1895	1894	1562
499	20240227	113800	5189804351	1895	1893	1895	1893	1526
500	20240227	113700	5186913751	1893	1893	1894	1893	12864
501	20240227	113600	5162562149	1897	1894	1897	1893	10336
502	20240227	113500	5142993234	1897	1895	1897	1894	5740
503	20240227	113400	5132121396	1894	1894	1897	1894	3443
504	20240227	113300	5125600151	1894	1896	1897	1894	4558
505	20240227	113200	5116962976	1896	1895	1896	1894	5045
506	20240227	113100	5107406545	1893	1894	1894	1893	2724
507	20240227	113000	5102249073	1894	1894	1894	1893	4488
508	20240227	112900	5093752873	1893	1894	1894	1893	5760
509	20240227	112800	5082848455	1894	1896	1896	1893	9051
510	20240227	112700	5065705912	1896	1896	1896	1894	25398
511	20240227	112600	5017589252	1896	1897	1897	1896	7396
512	20240227	112500	5003566413	1897	1899	1899	1896	9209
513	20240227	112400	4986103986	1899	1898	1899	1895	11845
514	20240227	112300	4963621819	1899	1898	1899	1898	160
515	20240227	112200	4963318122	1899	1895	1899	1895	3268
516	20240227	112100	4957117612	1898	1898	1898	1895	1001
517	20240227	112000	4955220636	1898	1899	1899	1894	4044
518	20240227	111900	4947557293	1895	1898	1899	1895	1985
519	20240227	111800	4943790589	1899	1898	1899	1897	2378
520	20240227	111700	4939278367	1894	1899	1899	1894	9721
521	20240227	111600	4920854418	1899	1897	1899	1895	4178
522	20240227	111500	4912931317	1895	1895	1896	1895	7348
523	20240227	111400	4899003507	1895	1896	1896	1895	11985
524	20240227	111300	4876291052	1896	1897	1897	1896	2645
525	20240227	111200	4871276030	1895	1898	1898	1895	17748
526	20240227	111100	4837620976	1898	1898	1898	1897	2495
527	20240227	111000	4832885616	1898	1898	1898	1897	4122
528	20240227	110900	4825066004	1897	1901	1901	1897	5702
529	20240227	110800	4814237605	1901	1901	1902	1900	2761
530	20240227	110700	4808989144	1902	1901	1904	1901	3312
531	20240227	110600	4802691027	1901	1901	1901	1901	2787
532	20240227	110500	4797392940	1901	1901	1904	1901	1154
533	20240227	110400	4795198886	1901	1900	1905	1900	84
534	20240227	110300	4795039194	1900	1900	1900	1897	2212
535	20240227	110200	4790836694	1896	1898	1899	1896	9384
536	20240227	110100	4773043661	1897	1896	1897	1896	1925
537	20240227	110000	4769392710	1895	1894	1895	1894	17300
538	20240227	105900	4736622329	1895	1896	1896	1895	13394
539	20240227	105800	4711237150	1895	1896	1897	1895	25561
540	20240227	105700	4662790127	1897	1897	1897	1895	7387
541	20240227	105600	4648784745	1896	1900	1900	1896	10968
542	20240227	105500	4627975019	1899	1902	1907	1899	15701
543	20240227	105400	4598139841	1902	1905	1907	1902	783
544	20240227	105300	4596648275	1904	1902	1904	1902	1511
545	20240227	105200	4593773448	1902	1900	1902	1900	10438
546	20240227	105100	4573935956	1899	1898	1899	1898	1777
547	20240227	105000	4570562093	1898	1900	1901	1898	10565
548	20240227	104900	4550500641	1900	1901	1901	1899	7967
549	20240227	104800	4535363249	1901	1898	1902	1898	3128
550	20240227	104700	4529419802	1901	1901	1902	1898	24106
551	20240227	104600	4483626083	1901	1900	1902	1900	1482
552	20240227	104500	4480809298	1900	1901	1901	1900	10094
553	20240227	104400	4461625430	1902	1901	1902	1901	7231
554	20240227	104300	4447874754	1901	1903	1903	1901	4259
555	20240227	104200	4439776600	1903	1902	1903	1901	3891
556	20240227	104100	4432378355	1902	1902	1903	1901	4276
557	20240227	104000	4424246000	1902	1904	1904	1901	3893
558	20240227	103900	4416842358	1904	1904	1905	1902	3587
559	20240227	103800	4410013300	1904	1903	1904	1902	8366
560	20240227	103700	4394093081	1903	1902	1903	1901	3607
561	20240227	103600	4387233104	1902	1903	1903	1901	6045
562	20240227	103500	4375733791	1903	1904	1905	1903	4038
563	20240227	103400	4368048136	1903	1909	1909	1903	8080
564	20240227	103300	4352665400	1909	1911	1911	1905	501
565	20240227	103200	4351709501	1911	1904	1912	1904	2509
566	20240227	103100	4346917513	1911	1910	1911	1910	1687
567	20240227	103000	4343695207	1910	1909	1910	1903	3167
568	20240227	102900	4337664446	1909	1903	1910	1903	3773
569	20240227	102800	4330468822	1903	1903	1903	1902	5739
570	20240227	102700	4319549862	1903	1903	1903	1901	4030
571	20240227	102600	4311885057	1903	1903	1903	1901	6130
572	20240227	102500	4300227923	1903	1903	1903	1902	3658
573	20240227	102400	4293269338	1903	1905	1907	1902	23835
574	20240227	102300	4247880619	1906	1908	1908	1906	6758
575	20240227	102200	4234993204	1909	1909	1909	1908	3856
576	20240227	102100	4227635795	1909	1908	1910	1908	2960
577	20240227	102000	4221984959	1908	1912	1912	1908	12913
578	20240227	101900	4197322883	1911	1912	1912	1910	2063
579	20240227	101800	4193380473	1912	1913	1913	1910	2874
580	20240227	101700	4187885294	1912	1910	1914	1909	4188
581	20240227	101600	4179872767	1909	1908	1911	1908	17883
582	20240227	101500	4145745116	1908	1909	1909	1908	3598
583	20240227	101400	4138878850	1909	1912	1912	1908	10008
584	20240227	101300	4119755947	1912	1916	1916	1912	5571
585	20240227	101200	4109084713	1916	1910	1916	1910	21527
586	20240227	101100	4067954889	1910	1907	1910	1905	18809
587	20240227	101000	4032085184	1907	1906	1907	1906	11656
588	20240227	100900	4009867527	1906	1906	1906	1905	3324
589	20240227	100800	4003534471	1905	1906	1906	1905	5037
590	20240227	100700	3993936647	1906	1904	1906	1904	6187
591	20240227	100600	3982151389	1905	1905	1905	1903	6466
592	20240227	100500	3969838360	1905	1903	1905	1902	18147
593	20240227	100400	3935285916	1903	1903	1903	1902	6989
594	20240227	100300	3921991638	1902	1902	1904	1900	5767
595	20240227	100200	3911022475	1902	1897	1902	1897	2114
596	20240227	100100	3907008671	1897	1899	1900	1897	9186
597	20240227	100000	3889558724	1899	1895	1899	1893	33717
598	20240227	095900	3825694043	1895	1897	1897	1895	34213
599	20240227	095800	3760844523	1896	1896	1899	1895	13693
600	20240227	095700	3734879011	1900	1899	1900	1895	14462
601	20240227	095600	3707443738	1899	1904	1905	1899	16649
602	20240227	095500	3675802125	1904	1896	1905	1893	20943
603	20240227	095400	3636036494	1896	1892	1896	1891	24428
604	20240227	095300	3589787826	1893	1898	1898	1891	45869
605	20240227	095200	3502977610	1898	1909	1909	1891	157001
606	20240227	095100	3204356704	1909	1908	1910	1907	10863
607	20240227	095000	3183629644	1908	1907	1910	1907	22209
608	20240227	094900	3141258475	1908	1908	1908	1906	16367
609	20240227	094800	3110053900	1908	1906	1908	1906	2992
610	20240227	094700	3104348423	1906	1910	1910	1905	4305
611	20240227	094600	3096143769	1910	1904	1910	1904	77409
612	20240227	094500	2948576649	1905	1906	1907	1904	14403
613	20240227	094400	2921134963	1906	1907	1908	1905	31470
614	20240227	094300	2861142142	1908	1910	1910	1907	17729
615	20240227	094200	2827318881	1910	1913	1914	1908	13691
616	20240227	094100	2801158681	1914	1914	1915	1913	3341
617	20240227	094000	2794764656	1915	1914	1915	1912	7675
618	20240227	093900	2780073680	1914	1911	1916	1911	4959
619	20240227	093800	2770588408	1911	1909	1912	1906	40161
620	20240227	093700	2693923220	1909	1911	1911	1909	11957
621	20240227	093600	2671086691	1910	1915	1916	1910	57148
622	20240227	093500	2561890126	1915	1916	1920	1912	21402
623	20240227	093400	2520934624	1915	1914	1917	1912	20917
624	20240227	093300	2480923807	1913	1912	1915	1912	49415
625	20240227	093200	2386409263	1913	1916	1916	1913	24233
626	20240227	093100	2340029757	1915	1917	1918	1915	24981
627	20240227	093000	2292153001	1918	1918	1919	1917	11822
628	20240227	092900	2269480482	1918	1920	1920	1918	12314
629	20240227	092800	2245851728	1920	1919	1920	1918	40443
630	20240227	092700	2168268347	1920	1920	1921	1919	30166
631	20240227	092600	2110352431	1921	1921	1922	1920	27352
632	20240227	092500	2057818772	1921	1922	1922	1921	18026
633	20240227	092400	2023188647	1922	1924	1924	1921	41979
634	20240227	092300	1942462366	1924	1926	1927	1924	13991
635	20240227	092200	1915525464	1927	1927	1927	1926	7306
636	20240227	092100	1901452995	1927	1927	1930	1925	25245
637	20240227	092000	1852836822	1927	1927	1931	1927	7399
638	20240227	091900	1838578777	1926	1928	1932	1926	12931
639	20240227	091800	1813662698	1928	1925	1930	1925	3869
640	20240227	091700	1806206225	1929	1929	1932	1924	21087
641	20240227	091600	1765561676	1929	1930	1930	1926	11948
642	20240227	091500	1742515851	1925	1923	1928	1922	15859
643	20240227	091400	1712011021	1922	1925	1928	1921	19805
644	20240227	091300	1673923069	1925	1919	1925	1918	57772
645	20240227	091200	1563049722	1919	1921	1922	1918	47073
646	20240227	091100	1472674048	1921	1926	1927	1921	72037
647	20240227	091000	1334149358	1926	1926	1933	1924	100350
648	20240227	090900	1140878337	1926	1933	1933	1925	91346
649	20240227	090800	964592961	1934	1939	1939	1933	47795
650	20240227	090700	872087823	1938	1944	1945	1938	63180
651	20240227	090600	749526970	1944	1947	1948	1944	14311
652	20240227	090500	721678155	1948	1951	1955	1948	24842
653	20240227	090400	673268246	1952	1948	1954	1947	28195
654	20240227	090300	618295810	1948	1951	1955	1938	45434
655	20240227	090200	529860822	1951	1952	1953	1933	84482
656	20240227	090100	365735017	1953	1955	1955	1952	50139
657	20240227	090000	267758284	1955	1970	1970	1953	136336