KissMeData/027830/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	191400	14092039944	1905	1905	1905	1905	43029
3	20250225	191300	14092039944	1905	1905	1905	1905	0
4	20250225	191200	14092039944	1905	1905	1905	1905	0
5	20250225	191100	14092039944	1905	1905	1905	1905	0
6	20250225	191000	14092039944	1905	1905	1905	1905	0
7	20250225	190900	14092039944	1905	1905	1905	1905	0
8	20250225	190800	14092039944	1905	1905	1905	1905	0
9	20250225	190700	14092039944	1905	1905	1905	1905	0
10	20250225	190600	14092039944	1905	1905	1905	1905	0
11	20250225	190500	14092039944	1905	1905	1905	1905	0
12	20250225	190400	14092039944	1905	1905	1905	1905	0
13	20250225	190300	14092039944	1905	1905	1905	1905	0
14	20250225	190200	14092039944	1905	1905	1905	1905	0
15	20250225	190100	14092039944	1905	1905	1905	1905	0
16	20250225	190000	14092039944	1905	1905	1905	1905	0
17	20250225	185900	14092039944	1905	1905	1905	1905	0
18	20250225	185800	14092039944	1905	1905	1905	1905	0
19	20250225	185700	14092039944	1905	1905	1905	1905	0
20	20250225	185600	14092039944	1905	1905	1905	1905	0
21	20250225	185500	14092039944	1905	1905	1905	1905	0
22	20250225	185400	14092039944	1905	1905	1905	1905	0
23	20250225	185300	14092039944	1905	1905	1905	1905	0
24	20250225	185200	14092039944	1905	1905	1905	1905	0
25	20250225	185100	14092039944	1905	1905	1905	1905	0
26	20250225	185000	14092039944	1905	1905	1905	1905	0
27	20250225	184900	14092039944	1905	1905	1905	1905	0
28	20250225	184800	14092039944	1905	1905	1905	1905	0
29	20250225	184700	14092039944	1905	1905	1905	1905	0
30	20250225	184600	14092039944	1905	1905	1905	1905	0
31	20250225	184500	14092039944	1905	1905	1905	1905	0
32	20250225	184400	14092039944	1905	1905	1905	1905	43029
33	20250225	184300	14092039944	1905	1905	1905	1905	0
34	20250225	184200	14092039944	1905	1905	1905	1905	0
35	20250225	184100	14092039944	1905	1905	1905	1905	0
36	20250225	184000	14092039944	1905	1905	1905	1905	0
37	20250225	183900	14092039944	1905	1905	1905	1905	0
38	20250225	183800	14092039944	1905	1905	1905	1905	0
39	20250225	183700	14092039944	1905	1905	1905	1905	0
40	20250225	183600	14092039944	1905	1905	1905	1905	0
41	20250225	183500	14092039944	1905	1905	1905	1905	0
42	20250225	183400	14092039944	1905	1905	1905	1905	0
43	20250225	183300	14092039944	1905	1905	1905	1905	0
44	20250225	183200	14092039944	1905	1905	1905	1905	0
45	20250225	183100	14092039944	1905	1905	1905	1905	0
46	20250225	183000	14092039944	1905	1905	1905	1905	0
47	20250225	182900	14092039944	1905	1905	1905	1905	0
48	20250225	182800	14092039944	1905	1905	1905	1905	0
49	20250225	182700	14092039944	1905	1905	1905	1905	0
50	20250225	182600	14092039944	1905	1905	1905	1905	0
51	20250225	182500	14092039944	1905	1905	1905	1905	0
52	20250225	182400	14092039944	1905	1905	1905	1905	0
53	20250225	182300	14092039944	1905	1905	1905	1905	0
54	20250225	182200	14092039944	1905	1905	1905	1905	0
55	20250225	182100	14092039944	1905	1905	1905	1905	0
56	20250225	182000	14092039944	1905	1905	1905	1905	0
57	20250225	181900	14092039944	1905	1905	1905	1905	0
58	20250225	181800	14092039944	1905	1905	1905	1905	0
59	20250225	181700	14092039944	1905	1905	1905	1905	0
60	20250225	181600	14092039944	1905	1905	1905	1905	0
61	20250225	181500	14092039944	1905	1905	1905	1905	0
62	20250225	181400	14092039944	1905	1905	1905	1905	43029
63	20250225	181300	14092039944	1905	1905	1905	1905	0
64	20250225	181200	14092039944	1905	1905	1905	1905	0
65	20250225	181100	14092039944	1905	1905	1905	1905	0
66	20250225	181000	14092039944	1905	1905	1905	1905	0
67	20250225	180900	14092039944	1905	1905	1905	1905	0
68	20250225	180800	14092039944	1905	1905	1905	1905	0
69	20250225	180700	14092039944	1905	1905	1905	1905	0
70	20250225	180600	14092039944	1905	1905	1905	1905	0
71	20250225	180500	14092039944	1905	1905	1905	1905	0
72	20250225	180400	14092039944	1905	1905	1905	1905	0
73	20250225	180300	14092039944	1905	1905	1905	1905	0
74	20250225	180200	14092039944	1905	1905	1905	1905	0
75	20250225	180100	14092039944	1905	1905	1905	1905	0
76	20250225	180000	14092039944	1905	1905	1905	1905	0
77	20250225	175900	14092039944	1905	1905	1905	1905	0
78	20250225	175800	14092039944	1905	1905	1905	1905	0
79	20250225	175700	14092039944	1905	1905	1905	1905	0
80	20250225	175600	14092039944	1905	1905	1905	1905	0
81	20250225	175500	14092039944	1905	1905	1905	1905	0
82	20250225	175400	14092039944	1905	1905	1905	1905	0
83	20250225	175300	14092039944	1905	1905	1905	1905	0
84	20250225	175200	14092039944	1905	1905	1905	1905	0
85	20250225	175100	14092039944	1905	1905	1905	1905	0
86	20250225	175000	14092039944	1905	1905	1905	1905	0
87	20250225	174900	14092039944	1905	1905	1905	1905	0
88	20250225	174800	14092039944	1905	1905	1905	1905	0
89	20250225	174700	14092039944	1905	1905	1905	1905	0
90	20250225	174600	14092039944	1905	1905	1905	1905	0
91	20250225	174500	14092039944	1905	1905	1905	1905	0
92	20250225	174400	14092039944	1905	1905	1905	1905	43029
93	20250225	174300	14092039944	1905	1905	1905	1905	0
94	20250225	174200	14092039944	1905	1905	1905	1905	0
95	20250225	174100	14092039944	1905	1905	1905	1905	0
96	20250225	174000	14092039944	1905	1905	1905	1905	0
97	20250225	173900	14092039944	1905	1905	1905	1905	0
98	20250225	173800	14092039944	1905	1905	1905	1905	0
99	20250225	173700	14092039944	1905	1905	1905	1905	0
100	20250225	173600	14092039944	1905	1905	1905	1905	0
101	20250225	173500	14092039944	1905	1905	1905	1905	0
102	20250225	173400	14092039944	1905	1905	1905	1905	0
103	20250225	173300	14092039944	1905	1905	1905	1905	0
104	20250225	173200	14092039944	1905	1905	1905	1905	0
105	20250225	173100	14092039944	1905	1905	1905	1905	0
106	20250225	173000	14092039944	1905	1905	1905	1905	0
107	20250225	172900	14092039944	1905	1905	1905	1905	0
108	20250225	172800	14092039944	1905	1905	1905	1905	0
109	20250225	172700	14092039944	1905	1905	1905	1905	0
110	20250225	172600	14092039944	1905	1905	1905	1905	0
111	20250225	172500	14092039944	1905	1905	1905	1905	0
112	20250225	172400	14092039944	1905	1905	1905	1905	0
113	20250225	172300	14092039944	1905	1905	1905	1905	0
114	20250225	172200	14092039944	1905	1905	1905	1905	0
115	20250225	172100	14092039944	1905	1905	1905	1905	0
116	20250225	172000	14092039944	1905	1905	1905	1905	0
117	20250225	171900	14092039944	1905	1905	1905	1905	0
118	20250225	171800	14092039944	1905	1905	1905	1905	0
119	20250225	171700	14092039944	1905	1905	1905	1905	0
120	20250225	171600	14092039944	1905	1905	1905	1905	0
121	20250225	171500	14092039944	1905	1905	1905	1905	0
122	20250225	171400	14092039944	1905	1905	1905	1905	43029
123	20250225	171300	14092039944	1905	1905	1905	1905	0
124	20250225	171200	14092039944	1905	1905	1905	1905	0
125	20250225	171100	14092039944	1905	1905	1905	1905	0
126	20250225	171000	14092039944	1905	1905	1905	1905	0
127	20250225	170900	14092039944	1905	1905	1905	1905	0
128	20250225	170800	14092039944	1905	1905	1905	1905	0
129	20250225	170700	14092039944	1905	1905	1905	1905	0
130	20250225	170600	14092039944	1905	1905	1905	1905	0
131	20250225	170500	14092039944	1905	1905	1905	1905	0
132	20250225	170400	14092039944	1905	1905	1905	1905	0
133	20250225	170300	14092039944	1905	1905	1905	1905	0
134	20250225	170200	14092039944	1905	1905	1905	1905	0
135	20250225	170100	14092039944	1905	1905	1905	1905	0
136	20250225	170000	14092039944	1905	1905	1905	1905	0
137	20250225	165900	14092039944	1905	1905	1905	1905	0
138	20250225	165800	14092039944	1905	1905	1905	1905	0
139	20250225	165700	14092039944	1905	1905	1905	1905	0
140	20250225	165600	14092039944	1905	1905	1905	1905	0
141	20250225	165500	14092039944	1905	1905	1905	1905	0
142	20250225	165400	14092039944	1905	1905	1905	1905	0
143	20250225	165300	14092039944	1905	1905	1905	1905	0
144	20250225	165200	14092039944	1905	1905	1905	1905	0
145	20250225	165100	14092039944	1905	1905	1905	1905	0
146	20250225	165000	14092039944	1905	1905	1905	1905	0
147	20250225	164900	14092039944	1905	1905	1905	1905	0
148	20250225	164800	14092039944	1905	1905	1905	1905	0
149	20250225	164700	14092039944	1905	1905	1905	1905	0
150	20250225	164600	14092039944	1905	1905	1905	1905	0
151	20250225	164500	14092039944	1905	1905	1905	1905	0
152	20250225	164400	14092039944	1905	1905	1905	1905	43029
153	20250225	164300	14092039944	1905	1905	1905	1905	0
154	20250225	164200	14092039944	1905	1905	1905	1905	0
155	20250225	164100	14092039944	1905	1905	1905	1905	0
156	20250225	164000	14092039944	1905	1905	1905	1905	0
157	20250225	163900	14092039944	1905	1905	1905	1905	0
158	20250225	163800	14092039944	1905	1905	1905	1905	0
159	20250225	163700	14092039944	1905	1905	1905	1905	0
160	20250225	163600	14092039944	1905	1905	1905	1905	0
161	20250225	163500	14092039944	1905	1905	1905	1905	0
162	20250225	163400	14092039944	1905	1905	1905	1905	0
163	20250225	163300	14092039944	1905	1905	1905	1905	0
164	20250225	163200	14092039944	1905	1905	1905	1905	0
165	20250225	163100	14092039944	1905	1905	1905	1905	0
166	20250225	163000	14092039944	1905	1905	1905	1905	0
167	20250225	162900	14092039944	1905	1905	1905	1905	0
168	20250225	162800	14092039944	1905	1905	1905	1905	0
169	20250225	162700	14092039944	1905	1905	1905	1905	0
170	20250225	162600	14092039944	1905	1905	1905	1905	0
171	20250225	162500	14092039944	1905	1905	1905	1905	0
172	20250225	162400	14092039944	1905	1905	1905	1905	0
173	20250225	162300	14092039944	1905	1905	1905	1905	0
174	20250225	162200	14092039944	1905	1905	1905	1905	0
175	20250225	162100	14092039944	1905	1905	1905	1905	0
176	20250225	162000	14092039944	1905	1905	1905	1905	0
177	20250225	161900	14092039944	1905	1905	1905	1905	0
178	20250225	161800	14092039944	1905	1905	1905	1905	0
179	20250225	161700	14092039944	1905	1905	1905	1905	0
180	20250225	161600	14092039944	1905	1905	1905	1905	0
181	20250225	161500	14092039944	1905	1905	1905	1905	0
182	20250225	161400	14092039944	1905	1905	1905	1905	43029
183	20250225	161300	14092039944	1905	1905	1905	1905	0
184	20250225	161200	14092039944	1905	1905	1905	1905	0
185	20250225	161100	14092039944	1905	1905	1905	1905	0
186	20250225	161000	14092039944	1905	1905	1905	1905	0
187	20250225	160900	14092039944	1905	1905	1905	1905	0
188	20250225	160800	14092039944	1905	1905	1905	1905	0
189	20250225	160700	14092039944	1905	1905	1905	1905	0
190	20250225	160600	14092039944	1905	1905	1905	1905	0
191	20250225	160500	14092039944	1905	1905	1905	1905	0
192	20250225	160400	14092039944	1905	1905	1905	1905	0
193	20250225	160300	14092039944	1905	1905	1905	1905	0
194	20250225	160200	14092039944	1905	1905	1905	1905	0
195	20250225	160100	14092039944	1905	1905	1905	1905	0
196	20250225	160000	14092039944	1905	1905	1905	1905	0
197	20250225	155900	14092039944	1905	1905	1905	1905	0
198	20250225	155800	14092039944	1905	1905	1905	1905	0
199	20250225	155700	14092039944	1905	1905	1905	1905	0
200	20250225	155600	14092039944	1905	1905	1905	1905	0
201	20250225	155500	14092039944	1905	1905	1905	1905	0
202	20250225	155400	14092039944	1905	1905	1905	1905	0
203	20250225	155300	14092039944	1905	1905	1905	1905	0
204	20250225	155200	14092039944	1905	1905	1905	1905	0
205	20250225	155100	14092039944	1905	1905	1905	1905	0
206	20250225	155000	14092039944	1905	1905	1905	1905	0
207	20250225	154900	14092039944	1905	1905	1905	1905	0
208	20250225	154800	14092039944	1905	1905	1905	1905	0
209	20250225	154700	14092039944	1905	1905	1905	1905	0
210	20250225	154600	14092039944	1905	1905	1905	1905	0
211	20250225	154500	14092039944	1905	1905	1905	1905	0
212	20250225	154400	14092039944	1905	1905	1905	1905	43029
213	20250225	154300	14092039944	1905	1905	1905	1905	0
214	20250225	154200	14092039944	1905	1905	1905	1905	0
215	20250225	154100	14092039944	1905	1905	1905	1905	0
216	20250225	154000	14092039944	1905	1905	1905	1905	0
217	20250225	153900	14092039944	1905	1905	1905	1905	0
218	20250225	153800	14092039944	1905	1905	1905	1905	0
219	20250225	153700	14092039944	1905	1905	1905	1905	0
220	20250225	153600	14092039944	1905	1905	1905	1905	0
221	20250225	153500	14092039944	1905	1905	1905	1905	0
222	20250225	153400	14092039944	1905	1905	1905	1905	0
223	20250225	153300	14092039944	1905	1905	1905	1905	0
224	20250225	153200	14092039944	1905	1905	1905	1905	0
225	20250225	153100	14092039944	1905	1905	1905	1905	0
226	20250225	153000	14092039944	1905	1905	1905	1905	43029
227	20250225	152900	14010069699	1909	1909	1909	1909	0
228	20250225	152800	14010069699	1909	1909	1909	1909	0
229	20250225	152700	14010069699	1909	1909	1909	1909	0
230	20250225	152600	14010069699	1909	1909	1909	1909	0
231	20250225	152500	14010069699	1909	1909	1909	1909	0
232	20250225	152400	14010069699	1909	1909	1909	1909	0
233	20250225	152300	14010069699	1909	1909	1909	1909	0
234	20250225	152200	14010069699	1909	1909	1909	1909	0
235	20250225	152100	14010069699	1909	1909	1909	1909	0
236	20250225	152000	14010069699	1909	1909	1909	1909	0
237	20250225	151900	14010069699	1909	1908	1912	1908	7185
238	20250225	151800	13996341688	1913	1911	1914	1907	19796
239	20250225	151700	13958541364	1913	1914	1914	1912	1315
240	20250225	151600	13956026364	1912	1914	1915	1911	7208
241	20250225	151500	13942246270	1914	1910	1914	1910	1873
242	20250225	151400	13938663844	1914	1914	1914	1910	2014
243	20250225	151300	13934809236	1910	1915	1916	1909	4937
244	20250225	151200	13925369692	1915	1913	1915	1912	4165
245	20250225	151100	13917397808	1913	1913	1914	1913	1449
246	20250225	151000	13914625870	1912	1913	1913	1912	590
247	20250225	150900	13913497702	1914	1914	1914	1909	3246
248	20250225	150800	13907290358	1915	1910	1915	1906	6308
249	20250225	150700	13895229276	1910	1908	1910	1905	2789
250	20250225	150600	13889915022	1908	1910	1910	1905	1561
251	20250225	150500	13886936105	1911	1911	1911	1911	5
252	20250225	150400	13886926550	1911	1911	1911	1909	106
253	20250225	150300	13886724184	1911	1911	1911	1911	208
254	20250225	150200	13886326696	1911	1909	1911	1905	1226
255	20250225	150100	13883985088	1909	1906	1909	1906	198
256	20250225	150000	13883607109	1905	1906	1906	1905	1836
257	20250225	145900	13880108804	1907	1908	1909	1907	952
258	20250225	145800	13878292975	1910	1910	1910	1908	209
259	20250225	145700	13877893867	1910	1910	1910	1910	67
260	20250225	145600	13877765897	1911	1909	1911	1909	1081
261	20250225	145500	13875701289	1909	1910	1910	1908	106
262	20250225	145400	13875498832	1910	1910	1910	1908	36
263	20250225	145300	13875430112	1910	1910	1910	1910	2
264	20250225	145200	13875426292	1910	1904	1910	1904	443
265	20250225	145100	13874580342	1910	1905	1910	1904	396
266	20250225	145000	13873826031	1905	1909	1910	1905	1486
267	20250225	144900	13870988923	1909	1909	1909	1909	2
268	20250225	144800	13870985105	1909	1909	1909	1908	1311
269	20250225	144700	13868482456	1910	1909	1911	1905	20779
270	20250225	144600	13828857193	1910	1907	1911	1906	1016
271	20250225	144500	13826920540	1911	1907	1911	1907	343
272	20250225	144400	13826266435	1907	1909	1909	1907	1652
273	20250225	144300	13823115683	1910	1912	1912	1909	1769
274	20250225	144200	13819733842	1912	1912	1912	1907	9305
275	20250225	144100	13801979365	1910	1911	1912	1910	435
276	20250225	144000	13801147999	1910	1910	1912	1909	217
277	20250225	143900	13800733530	1912	1913	1913	1910	664
278	20250225	143800	13799464187	1913	1911	1913	1910	494
279	20250225	143700	13798519672	1912	1913	1913	1908	6633
280	20250225	143600	13785853998	1913	1909	1913	1907	7373
281	20250225	143500	13771778908	1909	1911	1913	1909	7552
282	20250225	143400	13757351635	1910	1905	1910	1903	1122
283	20250225	143300	13755211928	1904	1903	1904	1901	297
284	20250225	143200	13754646898	1903	1900	1903	1896	15141
285	20250225	143100	13725921621	1900	1902	1902	1899	2066
286	20250225	143000	13721996240	1902	1905	1905	1902	6217
287	20250225	142900	13710154133	1906	1908	1908	1906	491
288	20250225	142800	13709218149	1909	1909	1909	1909	944
289	20250225	142700	13707416053	1909	1910	1911	1905	5112
290	20250225	142600	13697672131	1910	1905	1912	1904	7364
291	20250225	142500	13683623206	1905	1904	1905	1904	2500
292	20250225	142400	13678863082	1904	1908	1908	1899	4150
293	20250225	142300	13670974642	1908	1896	1908	1895	17522
294	20250225	142200	13637699205	1896	1895	1896	1895	3534
295	20250225	142100	13631001885	1894	1893	1896	1893	538
296	20250225	142000	13629982605	1893	1893	1893	1892	167
297	20250225	141900	13629666485	1892	1892	1896	1892	197
298	20250225	141800	13629293499	1892	1897	1897	1891	1723
299	20250225	141700	13626033312	1891	1891	1895	1890	9049
300	20250225	141600	13608913958	1892	1895	1895	1891	21379
301	20250225	141500	13568451678	1895	1896	1896	1895	2630
302	20250225	141400	13563467563	1896	1897	1897	1895	3313
303	20250225	141300	13557186243	1897	1898	1899	1896	3359
304	20250225	141200	13550814538	1899	1898	1899	1896	7014
305	20250225	141100	13537513623	1898	1897	1899	1897	8500
306	20250225	141000	13521386356	1897	1898	1899	1897	3760
307	20250225	140900	13514250008	1899	1898	1899	1897	6942
308	20250225	140800	13501078787	1899	1900	1900	1899	1893
309	20250225	140700	13497483185	1898	1898	1900	1897	21452
310	20250225	140600	13456767654	1899	1901	1901	1898	8638
311	20250225	140500	13440359699	1905	1907	1907	1900	9571
312	20250225	140400	13422163949	1907	1906	1907	1906	1357
313	20250225	140300	13419577256	1906	1906	1906	1904	159
314	20250225	140200	13419274226	1906	1908	1908	1900	2367
315	20250225	140100	13414774684	1908	1909	1909	1901	8255
316	20250225	140000	13399067531	1909	1909	1909	1906	149
317	20250225	135900	13398783390	1909	1908	1909	1905	1313
318	20250225	135800	13396279100	1905	1907	1908	1905	483
319	20250225	135700	13395358058	1907	1902	1907	1902	5203
320	20250225	135600	13385460862	1903	1907	1908	1903	15066
321	20250225	135500	13356767607	1907	1905	1908	1904	814
322	20250225	135400	13355217140	1908	1909	1909	1904	1610
323	20250225	135300	13352151373	1909	1903	1909	1903	999
324	20250225	135200	13350246318	1903	1903	1908	1900	25753
325	20250225	135100	13301291207	1902	1910	1910	1902	2612
326	20250225	135000	13296317775	1910	1906	1910	1902	31571
327	20250225	134900	13236193729	1906	1907	1911	1906	3231
328	20250225	134800	13230029254	1906	1911	1912	1906	24318
329	20250225	134700	13183656532	1911	1915	1915	1908	20168
330	20250225	134600	13145110365	1914	1918	1920	1914	23636
331	20250225	134500	13099817665	1921	1918	1921	1918	1508
332	20250225	134400	13096924959	1918	1918	1918	1916	7587
333	20250225	134300	13082379416	1918	1923	1923	1917	19931
334	20250225	134200	13044141571	1923	1926	1926	1920	31715
335	20250225	134100	12983172700	1926	1925	1930	1925	1249
336	20250225	134000	12980768091	1925	1925	1931	1923	4221
337	20250225	133900	12972644792	1923	1924	1925	1922	4295
338	20250225	133800	12964384323	1925	1931	1932	1923	27996
339	20250225	133700	12910449576	1937	1935	1937	1931	1495
340	20250225	133600	12907561657	1938	1939	1939	1930	159
341	20250225	133500	12907253887	1934	1938	1938	1927	28550
342	20250225	133400	12852056418	1938	1941	1947	1938	8852
343	20250225	133300	12834894811	1947	1944	1948	1940	4675
344	20250225	133200	12825810468	1947	1948	1950	1944	3314
345	20250225	133100	12819355281	1945	1943	1949	1943	9060
346	20250225	133000	12801731136	1943	1944	1944	1936	6359
347	20250225	132900	12789392892	1940	1946	1946	1940	2576
348	20250225	132800	12784384450	1948	1950	1950	1943	3610
349	20250225	132700	12777352593	1950	1953	1953	1939	11261
350	20250225	132600	12755412779	1959	1941	1959	1939	36163
351	20250225	132500	12684944832	1940	1940	1940	1939	3157
352	20250225	132400	12678820253	1940	1937	1940	1937	2690
353	20250225	132300	12673604676	1937	1937	1937	1936	1224
354	20250225	132200	12671234639	1937	1937	1937	1933	3404
355	20250225	132100	12664651979	1935	1937	1937	1933	10343
356	20250225	132000	12644646701	1937	1934	1937	1934	5849
357	20250225	131900	12633329770	1934	1930	1934	1928	10699
358	20250225	131800	12612679586	1931	1930	1931	1929	1175
359	20250225	131700	12610412223	1931	1931	1931	1930	3023
360	20250225	131600	12604577822	1931	1923	1931	1920	11166
361	20250225	131500	12583093955	1928	1922	1928	1920	20007
362	20250225	131400	12544580828	1921	1927	1927	1920	5701
363	20250225	131300	12533628739	1927	1928	1928	1920	3177
364	20250225	131200	12527526944	1921	1929	1932	1921	23947
365	20250225	131100	12481457116	1932	1934	1935	1928	3009
366	20250225	131000	12475649296	1934	1934	1935	1934	471
367	20250225	130900	12474738380	1934	1927	1934	1927	766
368	20250225	130800	12473260583	1934	1933	1934	1927	2725
369	20250225	130700	12468002082	1934	1933	1934	1930	2702
370	20250225	130600	12462781121	1933	1928	1933	1924	3858
371	20250225	130500	12455342226	1928	1929	1932	1928	13002
372	20250225	130400	12430247395	1929	1919	1930	1918	11824
373	20250225	130300	12407512314	1922	1922	1924	1916	30853
374	20250225	130200	12348284683	1922	1933	1933	1920	43177
375	20250225	130100	12265296532	1932	1937	1937	1927	39934
376	20250225	130000	12188155471	1939	1936	1940	1933	10833
377	20250225	125900	12167191631	1938	1936	1939	1934	4251
378	20250225	125800	12158967595	1934	1938	1940	1934	8758
379	20250225	125700	12142001024	1938	1935	1939	1933	14129
380	20250225	125600	12114670314	1940	1943	1943	1931	33757
381	20250225	125500	12049387692	1941	1939	1943	1939	9591
382	20250225	125400	12030774799	1939	1937	1941	1937	3174
383	20250225	125300	12024621021	1941	1940	1943	1934	31793
384	20250225	125200	11963052158	1940	1944	1944	1940	15674
385	20250225	125100	11932635195	1943	1944	1944	1941	5733
386	20250225	125000	11921499804	1942	1946	1947	1942	13429
387	20250225	124900	11895384977	1947	1950	1950	1945	14237
388	20250225	124800	11867667098	1949	1948	1951	1948	4155
389	20250225	124700	11859566002	1948	1949	1951	1947	16180
390	20250225	124600	11828038211	1949	1951	1954	1949	4893
391	20250225	124500	11818494889	1954	1955	1957	1948	9936
392	20250225	124400	11799094650	1955	1959	1959	1951	2022
393	20250225	124300	11795141729	1960	1947	1961	1945	16266
394	20250225	124200	11763392677	1947	1944	1958	1936	39358
395	20250225	124100	11686756028	1935	1964	1964	1935	86708
396	20250225	124000	11517958515	1959	1965	1966	1959	13434
397	20250225	123900	11491611655	1965	1969	1969	1963	16864
398	20250225	123800	11458453156	1969	1962	1969	1962	1993
399	20250225	123700	11454533949	1966	1956	1966	1955	9917
400	20250225	123600	11435102120	1956	1961	1962	1955	24331
401	20250225	123500	11387455577	1962	1966	1968	1959	15740
402	20250225	123400	11356581969	1961	1969	1971	1961	25896
403	20250225	123300	11305680424	1967	1971	1972	1966	17375
404	20250225	123200	11271461724	1971	1960	1971	1945	106848
405	20250225	123100	11062822799	1960	1980	1981	1950	141117
406	20250225	123000	10785490749	1980	1973	1983	1969	82863
407	20250225	122900	10622031282	1973	1986	1994	1970	128278
408	20250225	122800	10368084164	1986	2010	2010	1986	111763
409	20250225	122700	10144927448	2005	2000	2010	2000	19972
410	20250225	122600	10104871028	2005	2020	2020	1996	199498
411	20250225	122500	9705108471	2020	2045	2045	2005	230378
412	20250225	122400	9239662296	2040	2035	2050	2035	90341
413	20250225	122300	9055059241	2035	2055	2060	2030	237750
414	20250225	122200	8569038616	2050	2085	2095	2050	346904
415	20250225	122100	7847991586	2085	2100	2105	2080	390191
416	20250225	122000	7031753731	2100	2070	2110	2065	772508
417	20250225	121900	5412180331	2070	2070	2070	2065	4962
418	20250225	121800	5401920366	2070	2065	2070	2060	6138
419	20250225	121700	5389247706	2065	2065	2065	2060	8870
420	20250225	121600	5370962481	2065	2070	2075	2060	20339
421	20250225	121500	5328927931	2070	2070	2075	2065	12705
422	20250225	121400	5302629701	2065	2070	2070	2065	10119
423	20250225	121300	5281683376	2070	2070	2070	2065	4168
424	20250225	121200	5273057786	2070	2065	2070	2065	18717
425	20250225	121100	5234313626	2070	2070	2070	2065	650
426	20250225	121000	5232968256	2070	2070	2070	2065	9026
427	20250225	120900	5214309476	2070	2070	2075	2065	27983
428	20250225	120800	5156413556	2075	2060	2075	2060	33267
429	20250225	120700	5087629141	2060	2065	2065	2055	9453
430	20250225	120600	5068157681	2065	2070	2075	2065	61675
431	20250225	120500	4940443256	2065	2050	2070	2050	46855
432	20250225	120400	4843916756	2050	2065	2065	2050	25956
433	20250225	120300	4790483486	2065	2070	2070	2060	29673
434	20250225	120200	4729198771	2065	2055	2070	2055	45832
435	20250225	120100	4634695136	2050	2040	2050	2020	40535
436	20250225	120000	4552249756	2040	2045	2050	2040	2541
437	20250225	115900	4547055916	2045	2050	2050	2045	11892
438	20250225	115800	4522697386	2050	2050	2055	2050	3105
439	20250225	115700	4516322996	2050	2050	2055	2045	6010
440	20250225	115600	4504007946	2050	2050	2055	2045	4108
441	20250225	115500	4495589271	2055	2060	2060	2055	6843
442	20250225	115400	4481521151	2060	2065	2065	2060	14030
443	20250225	115300	4452608151	2060	2060	2065	2060	5373
444	20250225	115200	4441513656	2065	2065	2070	2060	44925
445	20250225	115100	4348604781	2065	2055	2070	2055	73503
446	20250225	115000	4196913056	2060	2060	2060	2055	16376
447	20250225	114900	4163191541	2060	2055	2060	2050	15075
448	20250225	114800	4132199016	2055	2050	2055	2050	6779
449	20250225	114700	4118284696	2050	2050	2050	2040	4100
450	20250225	114600	4109896871	2050	2040	2050	2040	4318
451	20250225	114500	4101063306	2040	2050	2050	2040	7431
452	20250225	114400	4085837971	2050	2050	2050	2045	4893
453	20250225	114300	4075807336	2045	2050	2050	2045	12476
454	20250225	114200	4050293296	2050	2040	2050	2035	6873
455	20250225	114100	4036255001	2040	2045	2045	2030	12513
456	20250225	114000	4010743796	2045	2050	2050	2045	1692
457	20250225	113900	4007279851	2050	2050	2055	2045	5208
458	20250225	113800	3996608341	2050	2050	2060	2045	36132
459	20250225	113700	3922418996	2050	2050	2055	2045	7402
460	20250225	113600	3907246506	2055	2055	2055	2050	8002
461	20250225	113500	3890814286	2055	2055	2055	2050	9885
462	20250225	113400	3870519041	2055	2040	2060	2040	40384
463	20250225	113300	3787573011	2040	2055	2055	2040	21745
464	20250225	113200	3743038011	2050	2045	2055	2040	66705
465	20250225	113100	3606359436	2045	2035	2050	2035	27874
466	20250225	113000	3549394456	2040	2035	2040	2035	15030
467	20250225	112900	3518743476	2035	2035	2040	2030	17857
468	20250225	112800	3482401071	2035	2030	2035	2030	8762
469	20250225	112700	3464587691	2035	2030	2035	2030	3852
470	20250225	112600	3456768126	2030	2035	2035	2025	29774
471	20250225	112500	3396384441	2030	2020	2035	2020	4465
472	20250225	112400	3387322061	2025	2025	2030	2025	354
473	20250225	112300	3386605201	2030	2025	2030	2025	7012
474	20250225	112200	3372370846	2030	2025	2030	2025	1962
475	20250225	112100	3368397791	2030	2030	2030	2025	2292
476	20250225	112000	3363745081	2030	2025	2030	2020	3240
477	20250225	111900	3357174531	2025	2030	2030	2020	5855
478	20250225	111800	3345314586	2030	2030	2030	2025	375
479	20250225	111700	3344554806	2030	2030	2035	2025	7279
480	20250225	111600	3329780976	2035	2025	2035	2025	5791
481	20250225	111500	3318013736	2025	2030	2035	2025	5626
482	20250225	111400	3306591376	2035	2040	2040	2035	400
483	20250225	111300	3305777356	2040	2035	2040	2030	9192
484	20250225	111200	3287057996	2035	2035	2040	2030	8171
485	20250225	111100	3270430151	2035	2035	2035	2030	7382
486	20250225	111000	3255419786	2035	2030	2035	2030	11543
487	20250225	110900	3231966586	2030	2035	2035	2025	8088
488	20250225	110800	3215538236	2030	2025	2035	2025	8781
489	20250225	110700	3197710831	2030	2030	2030	2025	3738
490	20250225	110600	3190133311	2030	2025	2030	2020	16477
491	20250225	110500	3156727781	2025	2025	2025	2015	250
492	20250225	110400	3156222861	2025	2020	2025	2010	7089
493	20250225	110300	3141914651	2020	2015	2020	2015	123
494	20250225	110200	3141666301	2020	2020	2020	2010	561
495	20250225	110100	3140537211	2020	2015	2020	2015	1173
496	20250225	110000	3138173586	2020	2015	2020	2015	256
497	20250225	105900	3137656471	2020	2015	2020	2015	1195
498	20250225	105800	3135248536	2020	2020	2020	2010	10280
499	20250225	105700	3114537146	2020	2020	2020	2010	1572
500	20250225	105600	3111371816	2020	2010	2020	2005	23732
501	20250225	105500	3063655906	2015	2015	2015	2010	2709
502	20250225	105400	3058210761	2015	2015	2015	2010	1011
503	20250225	105300	3056178596	2015	2010	2015	2005	5352
504	20250225	105200	3045419576	2015	2005	2015	2005	5804
505	20250225	105100	3033754531	2010	2010	2010	2005	823
506	20250225	105000	3032101851	2010	2000	2010	2000	2797
507	20250225	104900	3026493636	2005	2025	2025	1997	32385
508	20250225	104800	2961680843	2025	2015	2025	2010	13309
509	20250225	104700	2934855808	2015	2015	2015	2015	3
510	20250225	104600	2934849763	2020	2010	2020	2005	19402
511	20250225	104500	2895833008	2020	2020	2020	2005	12513
512	20250225	104400	2870711108	2000	2005	2025	2000	37104
513	20250225	104300	2796132208	2010	2005	2010	2005	289
514	20250225	104200	2795552508	2010	2015	2015	2005	1568
515	20250225	104100	2792407278	2015	2015	2015	2000	11863
516	20250225	104000	2768659633	2015	2015	2015	2000	10049
517	20250225	103900	2748501843	2020	2020	2020	2000	34727
518	20250225	103800	2678799678	2015	2025	2025	2015	286
519	20250225	103700	2678222478	2010	2020	2025	2010	25016
520	20250225	103600	2627827188	2020	2020	2025	2005	800
521	20250225	103500	2626222293	2020	2020	2025	2015	21530
522	20250225	103400	2582821808	2020	2020	2025	2005	22958
523	20250225	103300	2536622618	2030	2020	2035	2015	39683
524	20250225	103200	2456130943	2020	2020	2020	2015	4450
525	20250225	103100	2447160593	2025	2025	2025	2015	7644
526	20250225	103000	2431741023	2025	2015	2025	2015	10522
527	20250225	102900	2410483928	2020	2015	2020	2015	1665
528	20250225	102800	2407122798	2020	2015	2020	2015	859
529	20250225	102700	2405388373	2020	2020	2020	2010	22238
530	20250225	102600	2360635123	2015	2020	2020	2015	567
531	20250225	102500	2359489788	2020	2020	2020	2015	1765
532	20250225	102400	2355924648	2020	2020	2020	2020	1205
533	20250225	102300	2353490548	2025	2025	2030	2015	14550
534	20250225	102200	2324045343	2020	2015	2020	2015	4860
535	20250225	102100	2314238028	2020	2020	2020	2015	326
536	20250225	102000	2313580558	2020	2020	2020	2020	50
537	20250225	101900	2313479558	2015	2020	2025	2015	13606
538	20250225	101800	2285992518	2025	2025	2030	2025	10260
539	20250225	101700	2265203298	2030	2020	2030	2015	11859
540	20250225	101600	2241213598	2020	2015	2020	2015	5132
541	20250225	101500	2230861238	2020	2015	2020	2015	1945
542	20250225	101400	2226942033	2020	2020	2020	2015	3669
543	20250225	101300	2219542288	2015	2020	2020	2015	1658
544	20250225	101200	2216199428	2020	2020	2020	2015	10089
545	20250225	101100	2195834903	2020	2010	2020	2010	8197
546	20250225	101000	2179320923	2015	2015	2015	2005	12122
547	20250225	100900	2154959428	2015	2025	2030	2015	21846
548	20250225	100800	2110811908	2025	2025	2030	2020	13049
549	20250225	100700	2084405093	2025	2030	2030	2025	8834
550	20250225	100600	2066493198	2035	2045	2045	2030	31441
551	20250225	100500	2002450613	2045	2030	2045	2025	58610
552	20250225	100400	1883307003	2025	2020	2030	2020	20196
553	20250225	100300	1842382843	2025	2020	2030	2020	32069
554	20250225	100200	1777411623	2030	2005	2030	2005	82999
555	20250225	100100	1609543753	2020	1999	2020	1999	62489
556	20250225	100000	1484046219	1999	1995	1999	1993	1539
557	20250225	095900	1480975442	1996	2000	2000	1996	1472
558	20250225	095800	1478034904	2000	1995	2005	1995	12484
559	20250225	095700	1453061033	1996	1993	1996	1992	6280
560	20250225	095600	1440529285	1996	1996	1996	1991	151
561	20250225	095500	1440228416	1996	1991	1996	1990	7957
562	20250225	095400	1424370950	1994	1995	1997	1991	13643
563	20250225	095300	1397173534	1996	1989	1997	1988	3890
564	20250225	095200	1389418192	1994	1997	1999	1989	6070
565	20250225	095100	1377316065	1999	1997	2000	1996	1949
566	20250225	095000	1373422360	2005	1998	2005	1994	19651
567	20250225	094900	1334115257	1998	1994	1998	1984	6169
568	20250225	094800	1321815484	1997	1997	1997	1978	26717
569	20250225	094700	1268688814	1994	1999	1999	1992	6840
570	20250225	094600	1255057073	1999	2000	2005	1994	9836
571	20250225	094500	1235399165	2005	1999	2010	1996	38607
572	20250225	094400	1158155454	1999	1991	1999	1988	8551
573	20250225	094300	1141115785	1992	1995	1995	1985	4751
574	20250225	094200	1131658947	1995	2000	2000	1990	21664
575	20250225	094100	1088393037	1999	2005	2010	1998	85049
576	20250225	094000	918184769	2010	1992	2010	1986	33391
577	20250225	093900	851552799	1988	1998	1998	1988	12507
578	20250225	093800	826645575	1998	2000	2000	1993	13930
579	20250225	093700	798841762	2000	1999	2005	1997	16947
580	20250225	093600	764939588	1995	1997	2005	1990	40054
581	20250225	093500	684893037	1997	1985	1998	1982	44118
582	20250225	093400	597117686	1985	1975	1985	1975	15510
583	20250225	093300	566409190	1976	1975	1977	1972	6501
584	20250225	093200	553568179	1975	1973	1977	1973	7598
585	20250225	093100	538553786	1976	1971	1976	1971	14964
586	20250225	093000	509020159	1971	1974	1979	1967	22317
587	20250225	092900	464967037	1974	1979	1988	1972	22791
588	20250225	092800	419791617	1980	1961	1980	1961	29954
589	20250225	092700	360738715	1961	1960	1965	1959	19902
590	20250225	092600	321697259	1960	1951	1965	1951	24992
591	20250225	092500	272749919	1954	1948	1954	1948	6903
592	20250225	092400	259279567	1948	1946	1948	1941	10891
593	20250225	092300	238067355	1944	1945	1955	1941	16067
594	20250225	092200	206754119	1945	1936	1945	1936	19498
595	20250225	092100	168889986	1937	1935	1937	1933	4174
596	20250225	092000	160810824	1935	1934	1936	1934	513
597	20250225	091900	159817879	1935	1926	1935	1925	7020
598	20250225	091800	146267832	1927	1930	1930	1927	1589
599	20250225	091700	143203532	1930	1933	1934	1929	186
600	20250225	091600	142844361	1934	1934	1934	1934	1194
601	20250225	091500	140535165	1934	1934	1935	1934	2734
602	20250225	091400	135245485	1926	1934	1935	1926	3437
603	20250225	091300	128601312	1933	1933	1934	1933	522
604	20250225	091200	127592285	1933	1928	1933	1926	4073
605	20250225	091100	119732593	1929	1930	1931	1929	61
606	20250225	091000	119614872	1930	1925	1932	1921	4564
607	20250225	090900	110824711	1922	1925	1925	1920	3510
608	20250225	090800	104084290	1927	1929	1929	1926	366
609	20250225	090700	103379162	1929	1929	1929	1925	1487
610	20250225	090600	100515472	1932	1924	1932	1916	10208
611	20250225	090500	80877789	1916	1922	1923	1916	12235
612	20250225	090400	57410145	1923	1927	1927	1923	161
613	20250225	090300	57100180	1927	1919	1927	1918	1474
614	20250225	090200	54271789	1927	1920	1928	1918	3138
615	20250225	090100	48246903	1921	1928	1934	1921	12009
616	20250225	090000	25128914	1928	1933	1937	1925	13010