KissMeData/060310/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	194300	668593912	1898	1898	1898	1898	7602
3	20250228	194200	668593912	1898	1898	1898	1898	0
4	20250228	194100	668593912	1898	1898	1898	1898	0
5	20250228	194000	668593912	1898	1898	1898	1898	0
6	20250228	193900	668593912	1898	1898	1898	1898	0
7	20250228	193800	668593912	1898	1898	1898	1898	0
8	20250228	193700	668593912	1898	1898	1898	1898	0
9	20250228	193600	668593912	1898	1898	1898	1898	0
10	20250228	193500	668593912	1898	1898	1898	1898	0
11	20250228	193400	668593912	1898	1898	1898	1898	0
12	20250228	193300	668593912	1898	1898	1898	1898	0
13	20250228	193200	668593912	1898	1898	1898	1898	0
14	20250228	193100	668593912	1898	1898	1898	1898	0
15	20250228	193000	668593912	1898	1898	1898	1898	0
16	20250228	192900	668593912	1898	1898	1898	1898	0
17	20250228	192800	668593912	1898	1898	1898	1898	0
18	20250228	192700	668593912	1898	1898	1898	1898	0
19	20250228	192600	668593912	1898	1898	1898	1898	0
20	20250228	192500	668593912	1898	1898	1898	1898	0
21	20250228	192400	668593912	1898	1898	1898	1898	0
22	20250228	192300	668593912	1898	1898	1898	1898	0
23	20250228	192200	668593912	1898	1898	1898	1898	0
24	20250228	192100	668593912	1898	1898	1898	1898	0
25	20250228	192000	668593912	1898	1898	1898	1898	0
26	20250228	191900	668593912	1898	1898	1898	1898	0
27	20250228	191800	668593912	1898	1898	1898	1898	0
28	20250228	191700	668593912	1898	1898	1898	1898	0
29	20250228	191600	668593912	1898	1898	1898	1898	0
30	20250228	191500	668593912	1898	1898	1898	1898	0
31	20250228	191400	668593912	1898	1898	1898	1898	0
32	20250228	191300	668593912	1898	1898	1898	1898	7602
33	20250228	191200	668593912	1898	1898	1898	1898	0
34	20250228	191100	668593912	1898	1898	1898	1898	0
35	20250228	191000	668593912	1898	1898	1898	1898	0
36	20250228	190900	668593912	1898	1898	1898	1898	0
37	20250228	190800	668593912	1898	1898	1898	1898	0
38	20250228	190700	668593912	1898	1898	1898	1898	0
39	20250228	190600	668593912	1898	1898	1898	1898	0
40	20250228	190500	668593912	1898	1898	1898	1898	0
41	20250228	190400	668593912	1898	1898	1898	1898	0
42	20250228	190300	668593912	1898	1898	1898	1898	0
43	20250228	190200	668593912	1898	1898	1898	1898	0
44	20250228	190100	668593912	1898	1898	1898	1898	0
45	20250228	190000	668593912	1898	1898	1898	1898	0
46	20250228	185900	668593912	1898	1898	1898	1898	0
47	20250228	185800	668593912	1898	1898	1898	1898	0
48	20250228	185700	668593912	1898	1898	1898	1898	0
49	20250228	185600	668593912	1898	1898	1898	1898	0
50	20250228	185500	668593912	1898	1898	1898	1898	0
51	20250228	185400	668593912	1898	1898	1898	1898	0
52	20250228	185300	668593912	1898	1898	1898	1898	0
53	20250228	185200	668593912	1898	1898	1898	1898	0
54	20250228	185100	668593912	1898	1898	1898	1898	0
55	20250228	185000	668593912	1898	1898	1898	1898	0
56	20250228	184900	668593912	1898	1898	1898	1898	0
57	20250228	184800	668593912	1898	1898	1898	1898	0
58	20250228	184700	668593912	1898	1898	1898	1898	0
59	20250228	184600	668593912	1898	1898	1898	1898	0
60	20250228	184500	668593912	1898	1898	1898	1898	0
61	20250228	184400	668593912	1898	1898	1898	1898	0
62	20250228	184300	668593912	1898	1898	1898	1898	7602
63	20250228	184200	668593912	1898	1898	1898	1898	0
64	20250228	184100	668593912	1898	1898	1898	1898	0
65	20250228	184000	668593912	1898	1898	1898	1898	0
66	20250228	183900	668593912	1898	1898	1898	1898	0
67	20250228	183800	668593912	1898	1898	1898	1898	0
68	20250228	183700	668593912	1898	1898	1898	1898	0
69	20250228	183600	668593912	1898	1898	1898	1898	0
70	20250228	183500	668593912	1898	1898	1898	1898	0
71	20250228	183400	668593912	1898	1898	1898	1898	0
72	20250228	183300	668593912	1898	1898	1898	1898	0
73	20250228	183200	668593912	1898	1898	1898	1898	0
74	20250228	183100	668593912	1898	1898	1898	1898	0
75	20250228	183000	668593912	1898	1898	1898	1898	0
76	20250228	182900	668593912	1898	1898	1898	1898	0
77	20250228	182800	668593912	1898	1898	1898	1898	0
78	20250228	182700	668593912	1898	1898	1898	1898	0
79	20250228	182600	668593912	1898	1898	1898	1898	0
80	20250228	182500	668593912	1898	1898	1898	1898	0
81	20250228	182400	668593912	1898	1898	1898	1898	0
82	20250228	182300	668593912	1898	1898	1898	1898	0
83	20250228	182200	668593912	1898	1898	1898	1898	0
84	20250228	182100	668593912	1898	1898	1898	1898	0
85	20250228	182000	668593912	1898	1898	1898	1898	0
86	20250228	181900	668593912	1898	1898	1898	1898	0
87	20250228	181800	668593912	1898	1898	1898	1898	0
88	20250228	181700	668593912	1898	1898	1898	1898	0
89	20250228	181600	668593912	1898	1898	1898	1898	0
90	20250228	181500	668593912	1898	1898	1898	1898	0
91	20250228	181400	668593912	1898	1898	1898	1898	0
92	20250228	181300	668593912	1898	1898	1898	1898	7602
93	20250228	181200	668593912	1898	1898	1898	1898	0
94	20250228	181100	668593912	1898	1898	1898	1898	0
95	20250228	181000	668593912	1898	1898	1898	1898	0
96	20250228	180900	668593912	1898	1898	1898	1898	0
97	20250228	180800	668593912	1898	1898	1898	1898	0
98	20250228	180700	668593912	1898	1898	1898	1898	0
99	20250228	180600	668593912	1898	1898	1898	1898	0
100	20250228	180500	668593912	1898	1898	1898	1898	0
101	20250228	180400	668593912	1898	1898	1898	1898	0
102	20250228	180300	668593912	1898	1898	1898	1898	0
103	20250228	180200	668593912	1898	1898	1898	1898	0
104	20250228	180100	668593912	1898	1898	1898	1898	0
105	20250228	180000	668593912	1898	1898	1898	1898	0
106	20250228	175900	668593912	1898	1898	1898	1898	0
107	20250228	175800	668593912	1898	1898	1898	1898	0
108	20250228	175700	668593912	1898	1898	1898	1898	0
109	20250228	175600	668593912	1898	1898	1898	1898	0
110	20250228	175500	668593912	1898	1898	1898	1898	0
111	20250228	175400	668593912	1898	1898	1898	1898	0
112	20250228	175300	668593912	1898	1898	1898	1898	0
113	20250228	175200	668593912	1898	1898	1898	1898	0
114	20250228	175100	668593912	1898	1898	1898	1898	0
115	20250228	175000	668593912	1898	1898	1898	1898	0
116	20250228	174900	668593912	1898	1898	1898	1898	0
117	20250228	174800	668593912	1898	1898	1898	1898	0
118	20250228	174700	668593912	1898	1898	1898	1898	0
119	20250228	174600	668593912	1898	1898	1898	1898	0
120	20250228	174500	668593912	1898	1898	1898	1898	0
121	20250228	174400	668593912	1898	1898	1898	1898	0
122	20250228	174300	668593912	1898	1898	1898	1898	7602
123	20250228	174200	668593912	1898	1898	1898	1898	0
124	20250228	174100	668593912	1898	1898	1898	1898	0
125	20250228	174000	668593912	1898	1898	1898	1898	0
126	20250228	173900	668593912	1898	1898	1898	1898	0
127	20250228	173800	668593912	1898	1898	1898	1898	0
128	20250228	173700	668593912	1898	1898	1898	1898	0
129	20250228	173600	668593912	1898	1898	1898	1898	0
130	20250228	173500	668593912	1898	1898	1898	1898	0
131	20250228	173400	668593912	1898	1898	1898	1898	0
132	20250228	173300	668593912	1898	1898	1898	1898	0
133	20250228	173200	668593912	1898	1898	1898	1898	0
134	20250228	173100	668593912	1898	1898	1898	1898	0
135	20250228	173000	668593912	1898	1898	1898	1898	0
136	20250228	172900	668593912	1898	1898	1898	1898	0
137	20250228	172800	668593912	1898	1898	1898	1898	0
138	20250228	172700	668593912	1898	1898	1898	1898	0
139	20250228	172600	668593912	1898	1898	1898	1898	0
140	20250228	172500	668593912	1898	1898	1898	1898	0
141	20250228	172400	668593912	1898	1898	1898	1898	0
142	20250228	172300	668593912	1898	1898	1898	1898	0
143	20250228	172200	668593912	1898	1898	1898	1898	0
144	20250228	172100	668593912	1898	1898	1898	1898	0
145	20250228	172000	668593912	1898	1898	1898	1898	0
146	20250228	171900	668593912	1898	1898	1898	1898	0
147	20250228	171800	668593912	1898	1898	1898	1898	0
148	20250228	171700	668593912	1898	1898	1898	1898	0
149	20250228	171600	668593912	1898	1898	1898	1898	0
150	20250228	171500	668593912	1898	1898	1898	1898	0
151	20250228	171400	668593912	1898	1898	1898	1898	0
152	20250228	171300	668593912	1898	1898	1898	1898	7602
153	20250228	171200	668593912	1898	1898	1898	1898	0
154	20250228	171100	668593912	1898	1898	1898	1898	0
155	20250228	171000	668593912	1898	1898	1898	1898	0
156	20250228	170900	668593912	1898	1898	1898	1898	0
157	20250228	170800	668593912	1898	1898	1898	1898	0
158	20250228	170700	668593912	1898	1898	1898	1898	0
159	20250228	170600	668593912	1898	1898	1898	1898	0
160	20250228	170500	668593912	1898	1898	1898	1898	0
161	20250228	170400	668593912	1898	1898	1898	1898	0
162	20250228	170300	668593912	1898	1898	1898	1898	0
163	20250228	170200	668593912	1898	1898	1898	1898	0
164	20250228	170100	668593912	1898	1898	1898	1898	0
165	20250228	170000	668593912	1898	1898	1898	1898	0
166	20250228	165900	668593912	1898	1898	1898	1898	0
167	20250228	165800	668593912	1898	1898	1898	1898	0
168	20250228	165700	668593912	1898	1898	1898	1898	0
169	20250228	165600	668593912	1898	1898	1898	1898	0
170	20250228	165500	668593912	1898	1898	1898	1898	0
171	20250228	165400	668593912	1898	1898	1898	1898	0
172	20250228	165300	668593912	1898	1898	1898	1898	0
173	20250228	165200	668593912	1898	1898	1898	1898	0
174	20250228	165100	668593912	1898	1898	1898	1898	0
175	20250228	165000	668593912	1898	1898	1898	1898	0
176	20250228	164900	668593912	1898	1898	1898	1898	0
177	20250228	164800	668593912	1898	1898	1898	1898	0
178	20250228	164700	668593912	1898	1898	1898	1898	0
179	20250228	164600	668593912	1898	1898	1898	1898	0
180	20250228	164500	668593912	1898	1898	1898	1898	0
181	20250228	164400	668593912	1898	1898	1898	1898	0
182	20250228	164300	668593912	1898	1898	1898	1898	7602
183	20250228	164200	668593912	1898	1898	1898	1898	0
184	20250228	164100	668593912	1898	1898	1898	1898	0
185	20250228	164000	668593912	1898	1898	1898	1898	0
186	20250228	163900	668593912	1898	1898	1898	1898	0
187	20250228	163800	668593912	1898	1898	1898	1898	0
188	20250228	163700	668593912	1898	1898	1898	1898	0
189	20250228	163600	668593912	1898	1898	1898	1898	0
190	20250228	163500	668593912	1898	1898	1898	1898	0
191	20250228	163400	668593912	1898	1898	1898	1898	0
192	20250228	163300	668593912	1898	1898	1898	1898	0
193	20250228	163200	668593912	1898	1898	1898	1898	0
194	20250228	163100	668593912	1898	1898	1898	1898	0
195	20250228	163000	668593912	1898	1898	1898	1898	0
196	20250228	162900	668593912	1898	1898	1898	1898	0
197	20250228	162800	668593912	1898	1898	1898	1898	0
198	20250228	162700	668593912	1898	1898	1898	1898	0
199	20250228	162600	668593912	1898	1898	1898	1898	0
200	20250228	162500	668593912	1898	1898	1898	1898	0
201	20250228	162400	668593912	1898	1898	1898	1898	0
202	20250228	162300	668593912	1898	1898	1898	1898	0
203	20250228	162200	668593912	1898	1898	1898	1898	0
204	20250228	162100	668593912	1898	1898	1898	1898	0
205	20250228	162000	668593912	1898	1898	1898	1898	0
206	20250228	161900	668593912	1898	1898	1898	1898	0
207	20250228	161800	668593912	1898	1898	1898	1898	0
208	20250228	161700	668593912	1898	1898	1898	1898	0
209	20250228	161600	668593912	1898	1898	1898	1898	0
210	20250228	161500	668593912	1898	1898	1898	1898	0
211	20250228	161400	668593912	1898	1898	1898	1898	0
212	20250228	161300	668593912	1898	1898	1898	1898	7602
213	20250228	161200	668593912	1898	1898	1898	1898	0
214	20250228	161100	668593912	1898	1898	1898	1898	0
215	20250228	161000	668593912	1898	1898	1898	1898	0
216	20250228	160900	668593912	1898	1898	1898	1898	0
217	20250228	160800	668593912	1898	1898	1898	1898	0
218	20250228	160700	668593912	1898	1898	1898	1898	0
219	20250228	160600	668593912	1898	1898	1898	1898	0
220	20250228	160500	668593912	1898	1898	1898	1898	0
221	20250228	160400	668593912	1898	1898	1898	1898	0
222	20250228	160300	668593912	1898	1898	1898	1898	0
223	20250228	160200	668593912	1898	1898	1898	1898	0
224	20250228	160100	668593912	1898	1898	1898	1898	0
225	20250228	160000	668593912	1898	1898	1898	1898	0
226	20250228	155900	668593912	1898	1898	1898	1898	0
227	20250228	155800	668593912	1898	1898	1898	1898	0
228	20250228	155700	668593912	1898	1898	1898	1898	0
229	20250228	155600	668593912	1898	1898	1898	1898	0
230	20250228	155500	668593912	1898	1898	1898	1898	0
231	20250228	155400	668593912	1898	1898	1898	1898	0
232	20250228	155300	668593912	1898	1898	1898	1898	0
233	20250228	155200	668593912	1898	1898	1898	1898	0
234	20250228	155100	668593912	1898	1898	1898	1898	0
235	20250228	155000	668593912	1898	1898	1898	1898	0
236	20250228	154900	668593912	1898	1898	1898	1898	0
237	20250228	154800	668593912	1898	1898	1898	1898	0
238	20250228	154700	668593912	1898	1898	1898	1898	0
239	20250228	154600	668593912	1898	1898	1898	1898	0
240	20250228	154500	668593912	1898	1898	1898	1898	0
241	20250228	154400	668593912	1898	1898	1898	1898	0
242	20250228	154300	668593912	1898	1898	1898	1898	7602
243	20250228	154200	668593912	1898	1898	1898	1898	0
244	20250228	154100	668593912	1898	1898	1898	1898	0
245	20250228	154000	668593912	1898	1898	1898	1898	0
246	20250228	153900	668593912	1898	1898	1898	1898	0
247	20250228	153800	668593912	1898	1898	1898	1898	0
248	20250228	153700	668593912	1898	1898	1898	1898	0
249	20250228	153600	668593912	1898	1898	1898	1898	0
250	20250228	153500	668593912	1898	1898	1898	1898	0
251	20250228	153400	668593912	1898	1898	1898	1898	0
252	20250228	153300	668593912	1898	1898	1898	1898	0
253	20250228	153200	668593912	1898	1898	1898	1898	0
254	20250228	153100	668593912	1898	1898	1898	1898	0
255	20250228	153000	668593912	1898	1898	1898	1898	7602
256	20250228	152900	654165316	1897	1897	1897	1897	0
257	20250228	152800	654165316	1897	1897	1897	1897	0
258	20250228	152700	654165316	1897	1897	1897	1897	0
259	20250228	152600	654165316	1897	1897	1897	1897	0
260	20250228	152500	654165316	1897	1897	1897	1897	0
261	20250228	152400	654165316	1897	1897	1897	1897	0
262	20250228	152300	654165316	1897	1897	1897	1897	0
263	20250228	152200	654165316	1897	1897	1897	1897	0
264	20250228	152100	654165316	1897	1897	1897	1897	0
265	20250228	152000	654165316	1897	1897	1897	1897	0
266	20250228	151900	654165316	1897	1899	1908	1897	1159
267	20250228	151800	651966525	1913	1912	1913	1890	12369
268	20250228	151700	628450921	1913	1915	1915	1913	263
269	20250228	151600	627947605	1914	1915	1915	1914	642
270	20250228	151500	626718187	1915	1915	1915	1915	1
271	20250228	151400	626716272	1915	1915	1915	1915	540
272	20250228	151300	625682172	1915	1915	1915	1915	132
273	20250228	151200	625429392	1915	1916	1916	1915	820
274	20250228	151100	623859088	1917	1917	1917	1917	0
275	20250228	151000	623859088	1917	1917	1917	1917	2
276	20250228	150900	623855254	1918	1918	1918	1918	0
277	20250228	150800	623855254	1918	1918	1918	1918	1
278	20250228	150700	623853336	1918	1917	1918	1917	336
279	20250228	150600	623208988	1918	1919	1919	1917	964
280	20250228	150500	621360895	1919	1920	1920	1919	389
281	20250228	150400	620614204	1923	1923	1923	1923	0
282	20250228	150300	620614204	1923	1923	1923	1923	0
283	20250228	150200	620614204	1923	1923	1923	1923	1
284	20250228	150100	620612281	1923	1923	1923	1923	0
285	20250228	150000	620612281	1923	1923	1923	1923	1
286	20250228	145900	620610358	1917	1917	1917	1917	251
287	20250228	145800	620129191	1916	1916	1916	1916	381
288	20250228	145700	619399195	1923	1920	1923	1920	404
289	20250228	145600	618623065	1915	1916	1916	1915	847
290	20250228	145500	617000779	1916	1920	1920	1916	924
291	20250228	145400	615230191	1916	1919	1919	1916	300
292	20250228	145300	614655169	1919	1919	1919	1919	63
293	20250228	145200	614534272	1920	1920	1920	1920	0
294	20250228	145100	614534272	1920	1918	1920	1918	51
295	20250228	145000	614436452	1920	1916	1920	1916	111
296	20250228	144900	614223772	1921	1918	1921	1918	3
297	20250228	144800	614218014	1916	1916	1916	1916	270
298	20250228	144700	613700694	1916	1916	1916	1916	90
299	20250228	144600	613528254	1916	1916	1916	1916	0
300	20250228	144500	613528254	1916	1916	1916	1916	0
301	20250228	144400	613528254	1916	1921	1921	1916	197
302	20250228	144300	613150797	1923	1923	1923	1923	0
303	20250228	144200	613150797	1923	1923	1923	1923	0
304	20250228	144100	613150797	1923	1923	1923	1923	16
305	20250228	144000	613120029	1924	1924	1924	1924	0
306	20250228	143900	613120029	1924	1924	1924	1924	11
307	20250228	143800	613098865	1924	1924	1924	1924	0
308	20250228	143700	613098865	1924	1924	1924	1916	125
309	20250228	143600	612858765	1916	1916	1916	1916	0
310	20250228	143500	612858765	1916	1916	1916	1916	0
311	20250228	143400	612858765	1916	1916	1916	1916	200
312	20250228	143300	612475565	1927	1927	1927	1927	1
313	20250228	143200	612473638	1916	1917	1917	1916	1820
314	20250228	143100	608985228	1928	1928	1928	1928	0
315	20250228	143000	608985228	1928	1928	1928	1928	0
316	20250228	142900	608985228	1928	1919	1928	1916	752
317	20250228	142800	607542628	1926	1929	1929	1926	6
318	20250228	142700	607531063	1925	1925	1925	1925	0
319	20250228	142600	607531063	1925	1927	1927	1925	301
320	20250228	142500	606951038	1932	1932	1932	1932	1
321	20250228	142400	606949106	1920	1925	1925	1920	1287
322	20250228	142300	604477286	1936	1936	1936	1936	0
323	20250228	142200	604477286	1936	1936	1936	1936	51
324	20250228	142100	604378550	1936	1936	1936	1936	0
325	20250228	142000	604378550	1936	1936	1936	1936	1
326	20250228	141900	604376614	1930	1930	1930	1930	152
327	20250228	141800	604083254	1936	1928	1936	1926	2316
328	20250228	141700	599618268	1930	1931	1937	1930	296
329	20250228	141600	599046716	1931	1931	1931	1931	0
330	20250228	141500	599046716	1931	1931	1931	1931	2413
331	20250228	141400	594387213	1932	1932	1932	1932	0
332	20250228	141300	594387213	1932	1932	1932	1932	55
333	20250228	141200	594280953	1921	1921	1921	1921	297
334	20250228	141100	593710416	1922	1926	1934	1922	1211
335	20250228	141000	591381878	1926	1926	1926	1924	393
336	20250228	140900	590625739	1927	1926	1927	1925	424
337	20250228	140800	589809531	1926	1926	1926	1926	0
338	20250228	140700	589809531	1926	1926	1926	1926	264
339	20250228	140600	589301067	1928	1928	1928	1928	1
340	20250228	140500	589299139	1926	1926	1926	1926	0
341	20250228	140400	589299139	1926	1926	1926	1926	0
342	20250228	140300	589299139	1926	1926	1926	1926	0
343	20250228	140200	589299139	1926	1926	1926	1926	282
344	20250228	140100	588756007	1929	1932	1932	1926	2315
345	20250228	140000	584290920	1943	1943	1943	1943	1
346	20250228	135900	584288977	1932	1932	1932	1932	1
347	20250228	135800	584287045	1944	1944	1944	1944	0
348	20250228	135700	584287045	1944	1944	1944	1944	0
349	20250228	135600	584287045	1944	1942	1944	1942	65
350	20250228	135500	584160800	1935	1935	1935	1935	1
351	20250228	135400	584158865	1943	1934	1943	1934	157
352	20250228	135300	583855173	1945	1945	1945	1945	1
353	20250228	135200	583853228	1935	1937	1945	1935	1285
354	20250228	135100	581366483	1937	1941	1953	1936	736
355	20250228	135000	579940332	1941	1939	1941	1938	1151
356	20250228	134900	577709232	1941	1956	1956	1941	185
357	20250228	134800	577350132	1942	1946	1957	1942	267
358	20250228	134700	576831031	1959	1959	1959	1959	30
359	20250228	134600	576772261	1968	1968	1968	1968	0
360	20250228	134500	576772261	1968	1937	1968	1937	3385
361	20250228	134400	570170640	1937	1937	1937	1937	111
362	20250228	134300	569955633	1934	1932	1934	1932	1205
363	20250228	134200	567625400	1932	1932	1932	1932	0
364	20250228	134100	567625400	1932	1926	1932	1926	2986
365	20250228	134000	561865718	1926	1924	1926	1924	51
366	20250228	133900	561767592	1926	1926	1926	1926	7
367	20250228	133800	561754110	1926	1926	1926	1926	30
368	20250228	133700	561696330	1926	1924	1926	1924	311
369	20250228	133600	561097586	1925	1925	1925	1925	0
370	20250228	133500	561097586	1925	1925	1925	1925	0
371	20250228	133400	561097586	1925	1925	1925	1925	0
372	20250228	133300	561097586	1925	1925	1925	1925	0
373	20250228	133200	561097586	1925	1925	1925	1925	100
374	20250228	133100	560905086	1926	1926	1926	1926	100
375	20250228	133000	560712486	1926	1926	1926	1926	0
376	20250228	132900	560712486	1926	1926	1926	1926	3
377	20250228	132800	560706708	1926	1926	1926	1926	0
378	20250228	132700	560706708	1926	1926	1926	1926	0
379	20250228	132600	560706708	1926	1926	1926	1926	1
380	20250228	132500	560704782	1925	1925	1925	1925	0
381	20250228	132400	560704782	1925	1925	1925	1925	16
382	20250228	132300	560673982	1926	1926	1926	1926	0
383	20250228	132200	560673982	1926	1926	1926	1926	0
384	20250228	132100	560673982	1926	1925	1926	1925	101
385	20250228	132000	560479556	1925	1922	1925	1922	32
386	20250228	131900	560418049	1926	1926	1926	1926	1
387	20250228	131800	560416123	1922	1922	1922	1922	0
388	20250228	131700	560416123	1922	1922	1922	1922	2
389	20250228	131600	560412279	1927	1927	1927	1927	30
390	20250228	131500	560354469	1927	1923	1927	1923	36
391	20250228	131400	560285237	1924	1924	1924	1924	35
392	20250228	131300	560217897	1927	1923	1927	1922	116
393	20250228	131200	559994624	1925	1925	1925	1925	0
394	20250228	131100	559994624	1925	1925	1925	1917	151
395	20250228	131000	559705141	1920	1927	1927	1920	2
396	20250228	130900	559701294	1921	1927	1927	1921	103
397	20250228	130800	559503425	1921	1928	1928	1921	4
398	20250228	130700	559495734	1925	1925	1925	1925	2
399	20250228	130600	559491884	1927	1927	1927	1927	1652
400	20250228	130500	556308480	1917	1917	1917	1917	0
401	20250228	130400	556308480	1917	1917	1917	1917	166
402	20250228	130300	555990258	1917	1917	1917	1917	0
403	20250228	130200	555990258	1917	1918	1918	1917	82
404	20250228	130100	555833046	1918	1920	1920	1918	50
405	20250228	130000	555737095	1928	1928	1928	1928	1
406	20250228	125900	555735167	1913	1913	1913	1913	1
407	20250228	125800	555733254	1930	1923	1930	1923	4353
408	20250228	125700	547339454	1922	1921	1922	1921	1560
409	20250228	125600	544341596	1921	1921	1921	1921	0
410	20250228	125500	544341596	1921	1921	1921	1921	0
411	20250228	125400	544341596	1921	1921	1921	1921	50
412	20250228	125300	544245546	1921	1921	1921	1921	52
413	20250228	125200	544145654	1921	1921	1921	1921	0
414	20250228	125100	544145654	1921	1921	1921	1921	1
415	20250228	125000	544143733	1917	1917	1917	1917	0
416	20250228	124900	544143733	1917	1917	1917	1917	0
417	20250228	124800	544143733	1917	1913	1917	1913	10909
418	20250228	124700	523244835	1914	1911	1914	1911	42
419	20250228	124600	523164535	1910	1910	1910	1910	50
420	20250228	124500	523069035	1910	1907	1910	1907	4211
421	20250228	124400	515028958	1906	1906	1906	1906	1500
422	20250228	124300	512169958	1906	1906	1906	1906	5
423	20250228	124200	512160428	1907	1907	1907	1907	0
424	20250228	124100	512160428	1907	1907	1907	1907	0
425	20250228	124000	512160428	1907	1907	1907	1907	0
426	20250228	123900	512160428	1907	1907	1907	1907	0
427	20250228	123800	512160428	1907	1907	1907	1907	0
428	20250228	123700	512160428	1907	1907	1907	1907	0
429	20250228	123600	512160428	1907	1907	1907	1907	0
430	20250228	123500	512160428	1907	1898	1907	1897	737
431	20250228	123400	510762325	1898	1898	1898	1898	11
432	20250228	123300	510741447	1898	1898	1898	1898	623
433	20250228	123200	509558993	1898	1898	1898	1898	45
434	20250228	123100	509473583	1900	1900	1900	1900	0
435	20250228	123000	509473583	1900	1900	1900	1899	1992
436	20250228	122900	505688978	1907	1907	1907	1907	0
437	20250228	122800	505688978	1907	1907	1907	1907	0
438	20250228	122700	505688978	1907	1907	1907	1907	0
439	20250228	122600	505688978	1907	1907	1907	1907	52
440	20250228	122500	505589814	1907	1907	1907	1907	1
441	20250228	122400	505587907	1908	1908	1908	1908	1
442	20250228	122300	505585999	1900	1901	1901	1900	1600
443	20250228	122200	502545537	1908	1908	1908	1908	0
444	20250228	122100	502545537	1908	1908	1908	1908	0
445	20250228	122000	502545537	1908	1908	1908	1908	0
446	20250228	121900	502545537	1908	1903	1908	1900	1133
447	20250228	121800	500391570	1908	1908	1908	1908	0
448	20250228	121700	500391570	1908	1908	1908	1908	1
449	20250228	121600	500389662	1904	1904	1904	1904	0
450	20250228	121500	500389662	1904	1904	1904	1904	0
451	20250228	121400	500389662	1904	1904	1904	1904	11
452	20250228	121300	500368718	1903	1903	1903	1903	5
453	20250228	121200	500359203	1909	1904	1909	1904	17
454	20250228	121100	500326825	1909	1905	1909	1905	27
455	20250228	121000	500275323	1908	1908	1908	1908	1
456	20250228	120900	500273415	1909	1909	1909	1909	1
457	20250228	120800	500271506	1900	1905	1905	1900	499
458	20250228	120700	499323393	1909	1909	1909	1909	0
459	20250228	120600	499323393	1909	1906	1909	1906	13
460	20250228	120500	499298606	1906	1906	1909	1906	200
461	20250228	120400	498917390	1906	1909	1909	1906	73
462	20250228	120300	498778198	1910	1910	1910	1910	0
463	20250228	120200	498778198	1910	1910	1910	1910	0
464	20250228	120100	498778198	1910	1910	1910	1910	0
465	20250228	120000	498778198	1910	1910	1910	1910	0
466	20250228	115900	498778198	1910	1910	1910	1910	438
467	20250228	115800	497941618	1910	1910	1910	1910	0
468	20250228	115700	497941618	1910	1910	1910	1910	601
469	20250228	115600	496793708	1910	1909	1910	1909	654
470	20250228	115500	495545221	1909	1908	1909	1908	31
471	20250228	115400	495486054	1908	1908	1908	1908	0
472	20250228	115300	495486054	1908	1908	1908	1908	630
473	20250228	115200	494284014	1908	1908	1908	1908	4
474	20250228	115100	494276382	1907	1907	1907	1907	0
475	20250228	115000	494276382	1907	1907	1907	1907	50
476	20250228	114900	494181032	1907	1907	1907	1907	0
477	20250228	114800	494181032	1907	1907	1907	1907	200
478	20250228	114700	493799632	1907	1907	1907	1907	0
479	20250228	114600	493799632	1907	1907	1907	1907	0
480	20250228	114500	493799632	1907	1907	1907	1907	0
481	20250228	114400	493799632	1907	1907	1907	1907	1
482	20250228	114300	493797725	1900	1900	1900	1900	10
483	20250228	114200	493778725	1907	1907	1907	1907	0
484	20250228	114100	493778725	1907	1907	1907	1907	109
485	20250228	114000	493570862	1905	1905	1905	1905	0
486	20250228	113900	493570862	1905	1906	1906	1905	1238
487	20250228	113800	491212234	1905	1904	1905	1904	926
488	20250228	113700	489449110	1904	1901	1904	1901	2016
489	20250228	113600	485616649	1904	1904	1904	1904	200
490	20250228	113500	485235849	1904	1903	1904	1903	2
491	20250228	113400	485232042	1903	1893	1903	1893	259
492	20250228	113300	484740365	1893	1893	1893	1893	400
493	20250228	113200	483983165	1901	1901	1901	1901	0
494	20250228	113100	483983165	1901	1900	1901	1900	150
495	20250228	113000	483698115	1893	1893	1893	1893	0
496	20250228	112900	483698115	1893	1893	1893	1893	10
497	20250228	112800	483679185	1900	1900	1900	1900	16
498	20250228	112700	483648785	1893	1893	1893	1893	500
499	20250228	112600	482702285	1893	1893	1893	1893	500
500	20250228	112500	481755785	1899	1899	1899	1899	700
501	20250228	112400	480426485	1899	1900	1900	1899	318
502	20250228	112300	479822585	1900	1900	1900	1900	3200
503	20250228	112200	473742585	1900	1900	1900	1900	0
504	20250228	112100	473742585	1900	1900	1900	1900	0
505	20250228	112000	473742585	1900	1900	1900	1900	400
506	20250228	111900	472982585	1900	1890	1900	1890	704
507	20250228	111800	471650425	1890	1889	1890	1889	251
508	20250228	111700	471176168	1889	1893	1893	1888	16869
509	20250228	111600	439301333	1894	1894	1894	1894	116
510	20250228	111500	439081629	1903	1897	1903	1894	10373
511	20250228	111400	419427031	1904	1904	1904	1904	0
512	20250228	111300	419427031	1904	1904	1904	1904	0
513	20250228	111200	419427031	1904	1904	1904	1904	48
514	20250228	111100	419335639	1904	1898	1904	1897	4501
515	20250228	111000	410796724	1904	1904	1904	1904	1
516	20250228	110900	410794820	1903	1903	1903	1903	1
517	20250228	110800	410792917	1904	1902	1904	1902	10
518	20250228	110700	410773895	1904	1899	1904	1897	3020
519	20250228	110600	405039804	1905	1904	1905	1904	102
520	20250228	110500	404845595	1899	1899	1899	1899	83
521	20250228	110400	404687978	1899	1900	1900	1899	48
522	20250228	110300	404596806	1899	1899	1899	1899	6
523	20250228	110200	404585412	1900	1901	1901	1900	3
524	20250228	110100	404579711	1900	1900	1900	1900	2227
525	20250228	110000	400348411	1900	1901	1901	1900	202
526	20250228	105900	399964609	1902	1904	1904	1902	4
527	20250228	105800	399956998	1904	1905	1905	1901	368
528	20250228	105700	399256873	1905	1903	1905	1903	9
529	20250228	105600	399239740	1902	1900	1902	1900	16
530	20250228	105500	399209332	1896	1896	1896	1896	0
531	20250228	105400	399209332	1896	1896	1896	1896	141
532	20250228	105300	398941996	1896	1898	1898	1896	508
533	20250228	105200	397978809	1900	1898	1900	1898	69
534	20250228	105100	397847727	1899	1903	1903	1899	15319
535	20250228	105000	368728683	1904	1904	1904	1904	1
536	20250228	104900	368726779	1902	1909	1909	1902	166
537	20250228	104800	368409898	1901	1903	1903	1901	4015
538	20250228	104700	360771724	1911	1911	1911	1911	1
539	20250228	104600	360769813	1903	1903	1903	1903	10
540	20250228	104500	360750783	1911	1904	1913	1902	847
541	20250228	104400	359138296	1904	1907	1907	1904	5701
542	20250228	104300	348276794	1907	1907	1907	1907	410
543	20250228	104200	347494924	1906	1907	1907	1906	1009
544	20250228	104100	345571761	1913	1910	1913	1907	31994
545	20250228	104000	284534624	1910	1911	1911	1910	1934
546	20250228	103900	280840683	1910	1910	1910	1910	100
547	20250228	103800	280649683	1913	1913	1913	1913	0
548	20250228	103700	280649683	1913	1913	1913	1913	50
549	20250228	103600	280554033	1913	1913	1913	1913	7
550	20250228	103500	280540642	1913	1913	1913	1913	0
551	20250228	103400	280540642	1913	1913	1913	1913	0
552	20250228	103300	280540642	1913	1913	1913	1913	1
553	20250228	103200	280538729	1914	1914	1914	1914	0
554	20250228	103100	280538729	1914	1911	1914	1910	585
555	20250228	103000	279419621	1912	1914	1914	1912	9
556	20250228	102900	279402409	1912	1909	1912	1908	303
557	20250228	102800	278824122	1908	1908	1908	1908	0
558	20250228	102700	278824122	1908	1908	1908	1908	17
559	20250228	102600	278791686	1908	1912	1912	1908	6977
560	20250228	102500	265470387	1912	1912	1912	1912	0
561	20250228	102400	265470387	1912	1915	1915	1911	1801
562	20250228	102300	262028172	1912	1922	1922	1912	16555
563	20250228	102200	230314364	1922	1922	1922	1922	0
564	20250228	102100	230314364	1922	1922	1922	1922	1
565	20250228	102000	230312442	1923	1924	1924	1923	21
566	20250228	101900	230272058	1917	1917	1917	1917	472
567	20250228	101800	229367234	1917	1917	1917	1917	28
568	20250228	101700	229313558	1916	1921	1921	1916	150
569	20250228	101600	229025658	1921	1916	1921	1916	8698
570	20250228	101500	212359975	1921	1919	1921	1917	6984
571	20250228	101400	198967396	1919	1922	1922	1919	82
572	20250228	101300	198810032	1922	1918	1923	1918	992
573	20250228	101200	196907367	1923	1923	1923	1920	152
574	20250228	101100	196615521	1918	1919	1919	1918	469
575	20250228	101000	195715779	1924	1924	1924	1924	1
576	20250228	100900	195713855	1924	1918	1924	1918	6023
577	20250228	100800	184161681	1918	1924	1924	1918	401
578	20250228	100700	183392557	1918	1920	1920	1918	807
579	20250228	100600	181844095	1920	1921	1921	1920	745
580	20250228	100500	180413694	1920	1924	1924	1920	2611
581	20250228	100400	175400531	1925	1926	1926	1925	2
582	20250228	100300	175396680	1927	1927	1927	1927	6
583	20250228	100200	175385118	1927	1927	1927	1927	0
584	20250228	100100	175385118	1927	1926	1928	1926	6
585	20250228	100000	175373556	1921	1922	1922	1921	1013
586	20250228	095900	173427571	1922	1922	1922	1922	488
587	20250228	095800	172489635	1922	1929	1929	1922	17
588	20250228	095700	172456952	1922	1925	1925	1922	1305
589	20250228	095600	169948481	1925	1926	1929	1925	58
590	20250228	095500	169836772	1930	1930	1930	1930	0
591	20250228	095400	169836772	1930	1922	1930	1922	13
592	20250228	095300	169811778	1931	1922	1931	1922	1001
593	20250228	095200	167887847	1922	1931	1931	1922	101
594	20250228	095100	167693716	1924	1924	1924	1924	77
595	20250228	095000	167545568	1924	1924	1924	1924	0
596	20250228	094900	167545568	1924	1924	1924	1924	4
597	20250228	094800	167537872	1924	1922	1924	1922	2454
598	20250228	094700	162821176	1924	1924	1924	1924	0
599	20250228	094600	162821176	1924	1923	1924	1922	1180
600	20250228	094500	160552709	1924	1924	1924	1924	1
601	20250228	094400	160550785	1922	1924	1924	1922	6515
602	20250228	094300	148020333	1925	1925	1925	1925	56
603	20250228	094200	147912533	1924	1924	1924	1924	1000
604	20250228	094100	145988533	1933	1924	1933	1924	134
605	20250228	094000	145730636	1924	1924	1924	1924	0
606	20250228	093900	145730636	1924	1924	1924	1924	0
607	20250228	093800	145730636	1924	1927	1933	1924	1219
608	20250228	093700	143381835	1927	1927	1927	1927	0
609	20250228	093600	143381835	1927	1927	1927	1926	206
610	20250228	093500	142985071	1927	1927	1927	1926	43
611	20250228	093400	142902212	1926	1926	1926	1926	0
612	20250228	093300	142902212	1926	1929	1929	1925	1307
613	20250228	093200	140386076	1934	1934	1934	1934	0
614	20250228	093100	140386076	1934	1934	1934	1934	0
615	20250228	093000	140386076	1934	1934	1934	1934	500
616	20250228	092900	139419076	1934	1934	1934	1934	1
617	20250228	092800	139417142	1932	1932	1932	1932	5
618	20250228	092700	139407482	1934	1934	1934	1934	55
619	20250228	092600	139301112	1934	1934	1934	1934	6
620	20250228	092500	139289508	1935	1935	1935	1935	0
621	20250228	092400	139289508	1935	1935	1935	1935	0
622	20250228	092300	139289508	1935	1932	1935	1925	799
623	20250228	092200	137746558	1932	1928	1932	1928	1090
624	20250228	092100	135645014	1928	1927	1931	1927	3813
625	20250228	092000	128294224	1927	1927	1927	1927	1417
626	20250228	091900	125563665	1928	1928	1928	1928	0
627	20250228	091800	125563665	1928	1928	1929	1928	1005
628	20250228	091700	123626024	1929	1929	1929	1929	4
629	20250228	091600	123618308	1926	1914	1926	1914	4691
630	20250228	091500	114616929	1914	1916	1916	1914	1900
631	20250228	091400	110978274	1914	1913	1914	1913	155
632	20250228	091300	110681659	1913	1920	1920	1913	588
633	20250228	091200	109554887	1920	1922	1922	1920	403
634	20250228	091100	108781107	1922	1922	1922	1922	1694
635	20250228	091000	105525239	1922	1922	1922	1920	1013
636	20250228	090900	103579633	1925	1925	1925	1925	0
637	20250228	090800	103579633	1925	1913	1925	1913	338
638	20250228	090700	102930639	1913	1926	1926	1913	201
639	20250228	090600	102546054	1913	1914	1914	1912	2759
640	20250228	090500	97267747	1913	1937	1937	1912	7280
641	20250228	090400	83302267	1937	1937	1937	1937	10
642	20250228	090300	83282897	1930	1927	1934	1918	5725
643	20250228	090200	72249251	1925	1920	1930	1911	7199
644	20250228	090100	58368317	1920	1931	1931	1920	11180
645	20250228	090000	36833961	1931	1910	1956	1906	19192