KissMeData/005880/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	184600	2844515118	1938	1938	1938	1938	46553
3	20240228	184500	2844515118	1938	1938	1938	1938	0
4	20240228	184400	2844515118	1938	1938	1938	1938	0
5	20240228	184300	2844515118	1938	1938	1938	1938	0
6	20240228	184200	2844515118	1938	1938	1938	1938	0
7	20240228	184100	2844515118	1938	1938	1938	1938	0
8	20240228	184000	2844515118	1938	1938	1938	1938	0
9	20240228	183900	2844515118	1938	1938	1938	1938	0
10	20240228	183800	2844515118	1938	1938	1938	1938	0
11	20240228	183700	2844515118	1938	1938	1938	1938	0
12	20240228	183600	2844515118	1938	1938	1938	1938	0
13	20240228	183500	2844515118	1938	1938	1938	1938	0
14	20240228	183400	2844515118	1938	1938	1938	1938	0
15	20240228	183300	2844515118	1938	1938	1938	1938	0
16	20240228	183200	2844515118	1938	1938	1938	1938	0
17	20240228	183100	2844515118	1938	1938	1938	1938	0
18	20240228	183000	2844515118	1938	1938	1938	1938	0
19	20240228	182900	2844515118	1938	1938	1938	1938	0
20	20240228	182800	2844515118	1938	1938	1938	1938	0
21	20240228	182700	2844515118	1938	1938	1938	1938	0
22	20240228	182600	2844515118	1938	1938	1938	1938	0
23	20240228	182500	2844515118	1938	1938	1938	1938	0
24	20240228	182400	2844515118	1938	1938	1938	1938	0
25	20240228	182300	2844515118	1938	1938	1938	1938	0
26	20240228	182200	2844515118	1938	1938	1938	1938	0
27	20240228	182100	2844515118	1938	1938	1938	1938	0
28	20240228	182000	2844515118	1938	1938	1938	1938	0
29	20240228	181900	2844515118	1938	1938	1938	1938	0
30	20240228	181800	2844515118	1938	1938	1938	1938	0
31	20240228	181700	2844515118	1938	1938	1938	1938	0
32	20240228	181600	2844515118	1938	1938	1938	1938	46553
33	20240228	181500	2844515118	1938	1938	1938	1938	0
34	20240228	181400	2844515118	1938	1938	1938	1938	0
35	20240228	181300	2844515118	1938	1938	1938	1938	0
36	20240228	181200	2844515118	1938	1938	1938	1938	0
37	20240228	181100	2844515118	1938	1938	1938	1938	0
38	20240228	181000	2844515118	1938	1938	1938	1938	0
39	20240228	180900	2844515118	1938	1938	1938	1938	0
40	20240228	180800	2844515118	1938	1938	1938	1938	0
41	20240228	180700	2844515118	1938	1938	1938	1938	0
42	20240228	180600	2844515118	1938	1938	1938	1938	0
43	20240228	180500	2844515118	1938	1938	1938	1938	0
44	20240228	180400	2844515118	1938	1938	1938	1938	0
45	20240228	180300	2844515118	1938	1938	1938	1938	0
46	20240228	180200	2844515118	1938	1938	1938	1938	0
47	20240228	180100	2844515118	1938	1938	1938	1938	0
48	20240228	180000	2844515118	1938	1938	1938	1938	0
49	20240228	175900	2844515118	1938	1938	1938	1938	0
50	20240228	175800	2844515118	1938	1938	1938	1938	0
51	20240228	175700	2844515118	1938	1938	1938	1938	0
52	20240228	175600	2844515118	1938	1938	1938	1938	0
53	20240228	175500	2844515118	1938	1938	1938	1938	0
54	20240228	175400	2844515118	1938	1938	1938	1938	0
55	20240228	175300	2844515118	1938	1938	1938	1938	0
56	20240228	175200	2844515118	1938	1938	1938	1938	0
57	20240228	175100	2844515118	1938	1938	1938	1938	0
58	20240228	175000	2844515118	1938	1938	1938	1938	0
59	20240228	174900	2844515118	1938	1938	1938	1938	0
60	20240228	174800	2844515118	1938	1938	1938	1938	0
61	20240228	174700	2844515118	1938	1938	1938	1938	0
62	20240228	174600	2844515118	1938	1938	1938	1938	46553
63	20240228	174500	2844515118	1938	1938	1938	1938	0
64	20240228	174400	2844515118	1938	1938	1938	1938	0
65	20240228	174300	2844515118	1938	1938	1938	1938	0
66	20240228	174200	2844515118	1938	1938	1938	1938	0
67	20240228	174100	2844515118	1938	1938	1938	1938	0
68	20240228	174000	2844515118	1938	1938	1938	1938	0
69	20240228	173900	2844515118	1938	1938	1938	1938	0
70	20240228	173800	2844515118	1938	1938	1938	1938	0
71	20240228	173700	2844515118	1938	1938	1938	1938	0
72	20240228	173600	2844515118	1938	1938	1938	1938	0
73	20240228	173500	2844515118	1938	1938	1938	1938	0
74	20240228	173400	2844515118	1938	1938	1938	1938	0
75	20240228	173300	2844515118	1938	1938	1938	1938	0
76	20240228	173200	2844515118	1938	1938	1938	1938	0
77	20240228	173100	2844515118	1938	1938	1938	1938	0
78	20240228	173000	2844515118	1938	1938	1938	1938	0
79	20240228	172900	2844515118	1938	1938	1938	1938	0
80	20240228	172800	2844515118	1938	1938	1938	1938	0
81	20240228	172700	2844515118	1938	1938	1938	1938	0
82	20240228	172600	2844515118	1938	1938	1938	1938	0
83	20240228	172500	2844515118	1938	1938	1938	1938	0
84	20240228	172400	2844515118	1938	1938	1938	1938	0
85	20240228	172300	2844515118	1938	1938	1938	1938	0
86	20240228	172200	2844515118	1938	1938	1938	1938	0
87	20240228	172100	2844515118	1938	1938	1938	1938	0
88	20240228	172000	2844515118	1938	1938	1938	1938	0
89	20240228	171900	2844515118	1938	1938	1938	1938	0
90	20240228	171800	2844515118	1938	1938	1938	1938	0
91	20240228	171700	2844515118	1938	1938	1938	1938	0
92	20240228	171600	2844515118	1938	1938	1938	1938	46553
93	20240228	171500	2844515118	1938	1938	1938	1938	0
94	20240228	171400	2844515118	1938	1938	1938	1938	0
95	20240228	171300	2844515118	1938	1938	1938	1938	0
96	20240228	171200	2844515118	1938	1938	1938	1938	0
97	20240228	171100	2844515118	1938	1938	1938	1938	0
98	20240228	171000	2844515118	1938	1938	1938	1938	0
99	20240228	170900	2844515118	1938	1938	1938	1938	0
100	20240228	170800	2844515118	1938	1938	1938	1938	0
101	20240228	170700	2844515118	1938	1938	1938	1938	0
102	20240228	170600	2844515118	1938	1938	1938	1938	0
103	20240228	170500	2844515118	1938	1938	1938	1938	0
104	20240228	170400	2844515118	1938	1938	1938	1938	0
105	20240228	170300	2844515118	1938	1938	1938	1938	0
106	20240228	170200	2844515118	1938	1938	1938	1938	0
107	20240228	170100	2844515118	1938	1938	1938	1938	0
108	20240228	170000	2844515118	1938	1938	1938	1938	0
109	20240228	165900	2844515118	1938	1938	1938	1938	0
110	20240228	165800	2844515118	1938	1938	1938	1938	0
111	20240228	165700	2844515118	1938	1938	1938	1938	0
112	20240228	165600	2844515118	1938	1938	1938	1938	0
113	20240228	165500	2844515118	1938	1938	1938	1938	0
114	20240228	165400	2844515118	1938	1938	1938	1938	0
115	20240228	165300	2844515118	1938	1938	1938	1938	0
116	20240228	165200	2844515118	1938	1938	1938	1938	0
117	20240228	165100	2844515118	1938	1938	1938	1938	0
118	20240228	165000	2844515118	1938	1938	1938	1938	0
119	20240228	164900	2844515118	1938	1938	1938	1938	0
120	20240228	164800	2844515118	1938	1938	1938	1938	0
121	20240228	164700	2844515118	1938	1938	1938	1938	0
122	20240228	164600	2844515118	1938	1938	1938	1938	46553
123	20240228	164500	2844515118	1938	1938	1938	1938	0
124	20240228	164400	2844515118	1938	1938	1938	1938	0
125	20240228	164300	2844515118	1938	1938	1938	1938	0
126	20240228	164200	2844515118	1938	1938	1938	1938	0
127	20240228	164100	2844515118	1938	1938	1938	1938	0
128	20240228	164000	2844515118	1938	1938	1938	1938	0
129	20240228	163900	2844515118	1938	1938	1938	1938	0
130	20240228	163800	2844515118	1938	1938	1938	1938	0
131	20240228	163700	2844515118	1938	1938	1938	1938	0
132	20240228	163600	2844515118	1938	1938	1938	1938	0
133	20240228	163500	2844515118	1938	1938	1938	1938	0
134	20240228	163400	2844515118	1938	1938	1938	1938	0
135	20240228	163300	2844515118	1938	1938	1938	1938	0
136	20240228	163200	2844515118	1938	1938	1938	1938	0
137	20240228	163100	2844515118	1938	1938	1938	1938	0
138	20240228	163000	2844515118	1938	1938	1938	1938	0
139	20240228	162900	2844515118	1938	1938	1938	1938	0
140	20240228	162800	2844515118	1938	1938	1938	1938	0
141	20240228	162700	2844515118	1938	1938	1938	1938	0
142	20240228	162600	2844515118	1938	1938	1938	1938	0
143	20240228	162500	2844515118	1938	1938	1938	1938	0
144	20240228	162400	2844515118	1938	1938	1938	1938	0
145	20240228	162300	2844515118	1938	1938	1938	1938	0
146	20240228	162200	2844515118	1938	1938	1938	1938	0
147	20240228	162100	2844515118	1938	1938	1938	1938	0
148	20240228	162000	2844515118	1938	1938	1938	1938	0
149	20240228	161900	2844515118	1938	1938	1938	1938	0
150	20240228	161800	2844515118	1938	1938	1938	1938	0
151	20240228	161700	2844515118	1938	1938	1938	1938	0
152	20240228	161600	2844515118	1938	1938	1938	1938	46553
153	20240228	161500	2844515118	1938	1938	1938	1938	0
154	20240228	161400	2844515118	1938	1938	1938	1938	0
155	20240228	161300	2844515118	1938	1938	1938	1938	0
156	20240228	161200	2844515118	1938	1938	1938	1938	0
157	20240228	161100	2844515118	1938	1938	1938	1938	0
158	20240228	161000	2844515118	1938	1938	1938	1938	0
159	20240228	160900	2844515118	1938	1938	1938	1938	0
160	20240228	160800	2844515118	1938	1938	1938	1938	0
161	20240228	160700	2844515118	1938	1938	1938	1938	0
162	20240228	160600	2844515118	1938	1938	1938	1938	0
163	20240228	160500	2844515118	1938	1938	1938	1938	0
164	20240228	160400	2844515118	1938	1938	1938	1938	0
165	20240228	160300	2844515118	1938	1938	1938	1938	0
166	20240228	160200	2844515118	1938	1938	1938	1938	0
167	20240228	160100	2844515118	1938	1938	1938	1938	0
168	20240228	160000	2844515118	1938	1938	1938	1938	0
169	20240228	155900	2844515118	1938	1938	1938	1938	0
170	20240228	155800	2844515118	1938	1938	1938	1938	0
171	20240228	155700	2844515118	1938	1938	1938	1938	0
172	20240228	155600	2844515118	1938	1938	1938	1938	0
173	20240228	155500	2844515118	1938	1938	1938	1938	0
174	20240228	155400	2844515118	1938	1938	1938	1938	0
175	20240228	155300	2844515118	1938	1938	1938	1938	0
176	20240228	155200	2844515118	1938	1938	1938	1938	0
177	20240228	155100	2844515118	1938	1938	1938	1938	0
178	20240228	155000	2844515118	1938	1938	1938	1938	0
179	20240228	154900	2844515118	1938	1938	1938	1938	0
180	20240228	154800	2844515118	1938	1938	1938	1938	0
181	20240228	154700	2844515118	1938	1938	1938	1938	0
182	20240228	154600	2844515118	1938	1938	1938	1938	46553
183	20240228	154500	2844515118	1938	1938	1938	1938	0
184	20240228	154400	2844515118	1938	1938	1938	1938	0
185	20240228	154300	2844515118	1938	1938	1938	1938	0
186	20240228	154200	2844515118	1938	1938	1938	1938	0
187	20240228	154100	2844515118	1938	1938	1938	1938	0
188	20240228	154000	2844515118	1938	1938	1938	1938	0
189	20240228	153900	2844515118	1938	1938	1938	1938	0
190	20240228	153800	2844515118	1938	1938	1938	1938	0
191	20240228	153700	2844515118	1938	1938	1938	1938	0
192	20240228	153600	2844515118	1938	1938	1938	1938	0
193	20240228	153500	2844515118	1938	1938	1938	1938	0
194	20240228	153400	2844515118	1938	1938	1938	1938	0
195	20240228	153300	2844515118	1938	1938	1938	1938	0
196	20240228	153200	2844515118	1938	1938	1938	1938	0
197	20240228	153100	2844515118	1938	1938	1938	1938	0
198	20240228	153000	2844515118	1938	1938	1938	1938	46553
199	20240228	152900	2754295404	1941	1941	1941	1941	0
200	20240228	152800	2754295404	1941	1941	1941	1941	0
201	20240228	152700	2754295404	1941	1941	1941	1941	0
202	20240228	152600	2754295404	1941	1941	1941	1941	0
203	20240228	152500	2754295404	1941	1941	1941	1941	0
204	20240228	152400	2754295404	1941	1941	1941	1941	0
205	20240228	152300	2754295404	1941	1941	1941	1941	0
206	20240228	152200	2754295404	1941	1941	1941	1941	0
207	20240228	152100	2754295404	1941	1941	1941	1941	0
208	20240228	152000	2754295404	1941	1941	1941	1941	0
209	20240228	151900	2754295404	1941	1940	1942	1935	6227
210	20240228	151800	2742216795	1940	1940	1942	1935	16849
211	20240228	151700	2709549936	1939	1941	1941	1939	2584
212	20240228	151600	2704537042	1941	1942	1942	1940	3841
213	20240228	151500	2697081194	1942	1939	1942	1939	13932
214	20240228	151400	2670053016	1940	1939	1940	1939	5210
215	20240228	151300	2659947242	1939	1938	1940	1938	3405
216	20240228	151200	2653345211	1939	1936	1939	1935	5240
217	20240228	151100	2643197346	1937	1938	1939	1937	3068
218	20240228	151000	2637251926	1939	1937	1939	1937	3455
219	20240228	150900	2630557936	1937	1938	1939	1937	2504
220	20240228	150800	2625704832	1938	1937	1939	1937	413
221	20240228	150700	2624904295	1939	1935	1939	1935	9383
222	20240228	150600	2606731315	1935	1934	1935	1934	5550
223	20240228	150500	2595993696	1934	1933	1935	1933	1669
224	20240228	150400	2592764573	1933	1932	1935	1932	6437
225	20240228	150300	2580313958	1932	1931	1933	1931	16806
226	20240228	150200	2547843781	1930	1931	1932	1930	10452
227	20240228	150100	2527667308	1931	1929	1931	1929	5188
228	20240228	150000	2517653507	1929	1930	1930	1929	4678
229	20240228	145900	2508628851	1931	1931	1931	1930	2986
230	20240228	145800	2502864477	1931	1929	1932	1928	7419
231	20240228	145700	2488549218	1930	1931	1931	1929	297
232	20240228	145600	2487975910	1932	1929	1932	1929	3523
233	20240228	145500	2481172407	1930	1927	1932	1927	14747
234	20240228	145400	2452717175	1928	1926	1928	1925	4108
235	20240228	145300	2444798678	1928	1924	1928	1921	16105
236	20240228	145200	2413793645	1923	1921	1923	1921	8820
237	20240228	145100	2396843383	1922	1922	1922	1922	50
238	20240228	145000	2396747283	1922	1922	1922	1922	5614
239	20240228	144900	2385957175	1922	1922	1922	1922	1000
240	20240228	144800	2384035175	1922	1922	1922	1922	987
241	20240228	144700	2382138161	1922	1922	1922	1922	0
242	20240228	144600	2382138161	1922	1922	1923	1922	9475
243	20240228	144500	2363923511	1921	1921	1921	1921	5403
244	20240228	144400	2353544348	1921	1921	1921	1921	401
245	20240228	144300	2352774027	1921	1921	1921	1921	128
246	20240228	144200	2352528139	1921	1921	1921	1921	161
247	20240228	144100	2352218858	1921	1921	1921	1921	41
248	20240228	144000	2352140097	1921	1923	1923	1921	1987
249	20240228	143900	2348322393	1923	1923	1923	1923	10
250	20240228	143800	2348303163	1923	1922	1923	1922	2056
251	20240228	143700	2344351529	1922	1921	1922	1921	1782
252	20240228	143600	2340926625	1921	1921	1922	1921	4214
253	20240228	143500	2332831431	1921	1922	1922	1921	201
254	20240228	143400	2332445110	1922	1922	1922	1922	22
255	20240228	143300	2332402826	1921	1921	1921	1921	1000
256	20240228	143200	2330481826	1923	1922	1923	1922	84
257	20240228	143100	2330320374	1923	1922	1923	1922	983
258	20240228	143000	2328431046	1923	1923	1923	1923	225
259	20240228	142900	2327998371	1923	1923	1923	1923	600
260	20240228	142800	2326844571	1922	1922	1922	1922	425
261	20240228	142700	2326027721	1922	1921	1922	1921	2695
262	20240228	142600	2320848931	1921	1921	1921	1921	111
263	20240228	142500	2320635700	1922	1921	1922	1921	878
264	20240228	142400	2318949052	1920	1921	1921	1920	523
265	20240228	142300	2317944370	1921	1921	1921	1921	470
266	20240228	142200	2317041500	1923	1921	1923	1921	652
267	20240228	142100	2315789003	1923	1920	1923	1920	1013
268	20240228	142000	2313842034	1920	1920	1920	1920	264
269	20240228	141900	2313335154	1921	1921	1922	1921	30
270	20240228	141800	2313277523	1921	1922	1922	1921	1435
271	20240228	141700	2310520409	1922	1923	1923	1922	3
272	20240228	141600	2310514642	1922	1923	1923	1922	1721
273	20240228	141500	2307205160	1923	1922	1923	1922	1894
274	20240228	141400	2303564887	1922	1922	1922	1922	0
275	20240228	141300	2303564887	1922	1921	1922	1921	1192
276	20240228	141200	2301274955	1920	1922	1922	1920	45
277	20240228	141100	2301188524	1923	1922	1923	1922	710
278	20240228	141000	2299823333	1921	1920	1921	1920	6955
279	20240228	140900	2286464229	1920	1920	1920	1920	0
280	20240228	140800	2286464229	1920	1920	1920	1920	200
281	20240228	140700	2286080229	1920	1919	1920	1919	235
282	20240228	140600	2285629262	1918	1918	1918	1918	0
283	20240228	140500	2285629262	1918	1918	1919	1917	2907
284	20240228	140400	2280053636	1917	1917	1918	1916	3492
285	20240228	140300	2273359951	1917	1918	1918	1917	2616
286	20240228	140200	2268342604	1918	1920	1920	1918	26100
287	20240228	140100	2218261946	1920	1921	1921	1919	2909
288	20240228	140000	2212676819	1921	1921	1921	1921	435
289	20240228	135900	2211841184	1921	1922	1922	1921	2
290	20240228	135800	2211837341	1921	1920	1921	1920	1171
291	20240228	135700	2209587851	1921	1920	1921	1920	5451
292	20240228	135600	2199118921	1920	1921	1921	1920	41
293	20240228	135500	2199040161	1922	1921	1926	1920	18525
294	20240228	135400	2163416086	1920	1921	1921	1920	3
295	20240228	135300	2163410324	1920	1921	1921	1920	1150
296	20240228	135200	2161202311	1920	1921	1921	1920	97
297	20240228	135100	2161015976	1920	1921	1921	1920	865
298	20240228	135000	2159354312	1920	1920	1920	1920	672
299	20240228	134900	2158064072	1920	1921	1921	1919	702
300	20240228	134800	2156716032	1921	1921	1921	1919	13447
301	20240228	134700	2130892061	1921	1921	1921	1920	1140
302	20240228	134600	2128702122	1921	1921	1921	1920	1474
303	20240228	134500	2125871279	1922	1922	1922	1921	1402
304	20240228	134400	2123176787	1921	1922	1923	1921	8595
305	20240228	134300	2106654825	1921	1921	1921	1920	4326
306	20240228	134200	2098344987	1921	1921	1921	1921	7
307	20240228	134100	2098331540	1921	1921	1921	1921	206
308	20240228	134000	2097935814	1920	1920	1920	1920	0
309	20240228	133900	2097935814	1920	1921	1921	1920	3201
310	20240228	133800	2091786694	1920	1922	1922	1920	3003
311	20240228	133700	2086018127	1922	1921	1922	1921	75
312	20240228	133600	2085874049	1921	1921	1921	1920	2173
313	20240228	133500	2081700445	1921	1920	1923	1920	11355
314	20240228	133400	2059876064	1921	1921	1921	1921	0
315	20240228	133300	2059876064	1921	1921	1922	1921	748
316	20240228	133200	2058439154	1921	1922	1922	1921	114
317	20240228	133100	2058220158	1922	1922	1922	1922	0
318	20240228	133000	2058220158	1922	1921	1922	1921	1015
319	20240228	132900	2056269528	1921	1920	1922	1920	397
320	20240228	132800	2055506501	1919	1921	1921	1919	568
321	20240228	132700	2054416227	1921	1922	1923	1919	5871
322	20240228	132600	2043134846	1920	1922	1922	1920	202
323	20240228	132500	2042746982	1920	1921	1921	1920	1394
324	20240228	132400	2040069406	1919	1920	1921	1919	2324
325	20240228	132300	2035606872	1920	1922	1922	1920	255
326	20240228	132200	2035117254	1922	1920	1922	1920	192
327	20240228	132100	2034748387	1922	1920	1922	1920	8825
328	20240228	132000	2017787783	1920	1920	1922	1919	6810
329	20240228	131900	2004704271	1919	1920	1920	1919	370
330	20240228	131800	2003994232	1918	1916	1919	1916	2549
331	20240228	131700	1999103345	1918	1920	1920	1916	8806
332	20240228	131600	1982217725	1920	1917	1920	1917	5483
333	20240228	131500	1971693924	1918	1917	1918	1917	4147
334	20240228	131400	1963741564	1917	1917	1917	1913	36641
335	20240228	131300	1893590928	1917	1917	1918	1917	323
336	20240228	131200	1892971726	1917	1918	1918	1916	296
337	20240228	131100	1892404556	1918	1918	1918	1918	2098
338	20240228	131000	1888380592	1918	1913	1918	1913	16314
339	20240228	130900	1857105537	1913	1915	1915	1913	7001
340	20240228	130800	1843707260	1914	1914	1915	1914	392
341	20240228	130700	1842956971	1914	1914	1914	1914	3772
342	20240228	130600	1835737363	1914	1913	1914	1912	3751
343	20240228	130500	1828563039	1912	1916	1916	1912	7186
344	20240228	130400	1814809043	1914	1916	1916	1914	249
345	20240228	130300	1814332241	1916	1916	1916	1914	2463
346	20240228	130200	1809616665	1914	1915	1917	1914	3375
347	20240228	130100	1803154421	1914	1915	1915	1914	158
348	20240228	130000	1802851902	1916	1916	1916	1915	164
349	20240228	125900	1802537732	1915	1916	1917	1914	1857
350	20240228	125800	1798980209	1916	1915	1917	1914	6886
351	20240228	125700	1785789832	1914	1914	1915	1913	1775
352	20240228	125600	1782392564	1913	1914	1914	1913	4065
353	20240228	125500	1774614967	1913	1914	1915	1913	8501
354	20240228	125400	1758342998	1913	1913	1914	1912	4143
355	20240228	125300	1750416968	1912	1913	1913	1912	254
356	20240228	125200	1749931118	1913	1913	1913	1912	263
357	20240228	125100	1749428052	1913	1912	1913	1910	3203
358	20240228	125000	1743304148	1912	1912	1912	1910	3821
359	20240228	124900	1736004983	1913	1913	1913	1913	258
360	20240228	124800	1735511429	1913	1911	1913	1911	2209
361	20240228	124700	1731289720	1911	1913	1913	1909	4181
362	20240228	124600	1723301155	1913	1913	1914	1912	124
363	20240228	124500	1723064048	1913	1911	1913	1910	2920
364	20240228	124400	1717484508	1911	1911	1911	1909	1562
365	20240228	124300	1714502141	1911	1914	1914	1908	14604
366	20240228	124200	1686587428	1913	1915	1915	1913	2
367	20240228	124100	1686583600	1913	1913	1914	1912	9189
368	20240228	124000	1669000793	1914	1914	1914	1913	10387
369	20240228	123900	1649130160	1914	1914	1914	1913	910
370	20240228	123800	1647388884	1914	1912	1914	1912	1240
371	20240228	123700	1645017509	1914	1913	1914	1912	2120
372	20240228	123600	1640962041	1914	1913	1914	1913	2482
373	20240228	123500	1636211868	1914	1913	1914	1913	981
374	20240228	123400	1634335212	1913	1912	1913	1909	1419
375	20240228	123300	1631623994	1909	1914	1914	1908	23955
376	20240228	123200	1585856214	1914	1914	1914	1914	104
377	20240228	123100	1585657158	1914	1913	1914	1912	583
378	20240228	123000	1584542423	1913	1913	1914	1911	3868
379	20240228	122900	1577145851	1913	1915	1915	1912	2908
380	20240228	122800	1571583557	1915	1915	1916	1913	1600
381	20240228	122700	1568521704	1916	1914	1916	1911	7380
382	20240228	122600	1554397176	1914	1913	1915	1912	7860
383	20240228	122500	1539361782	1915	1914	1915	1914	419
384	20240228	122400	1538559639	1915	1915	1915	1914	111
385	20240228	122300	1538347178	1915	1912	1915	1912	523
386	20240228	122200	1537346096	1914	1914	1915	1911	36182
387	20240228	122100	1468121676	1915	1915	1915	1914	920
388	20240228	122000	1466360785	1915	1917	1917	1914	4004
389	20240228	121900	1458692796	1916	1917	1917	1916	42
390	20240228	121800	1458612283	1917	1915	1917	1915	5616
391	20240228	121700	1447855933	1915	1916	1916	1915	643
392	20240228	121600	1446624575	1916	1917	1917	1914	2224
393	20240228	121500	1442366039	1915	1917	1917	1915	2853
394	20240228	121400	1436902538	1915	1916	1917	1915	2756
395	20240228	121300	1431622269	1916	1916	1917	1916	647
396	20240228	121200	1430382315	1917	1916	1917	1916	50
397	20240228	121100	1430286513	1916	1916	1916	1915	4125
398	20240228	121000	1422383838	1917	1917	1917	1916	6168
399	20240228	120900	1410565930	1918	1917	1918	1917	1036
400	20240228	120800	1408579917	1918	1918	1918	1917	66
401	20240228	120700	1408453330	1918	1918	1918	1918	9
402	20240228	120600	1408436068	1918	1918	1918	1917	461
403	20240228	120500	1407552070	1918	1918	1918	1916	24896
404	20240228	120400	1359827943	1918	1918	1918	1917	1045
405	20240228	120300	1357823864	1918	1920	1920	1918	125
406	20240228	120200	1357584014	1918	1920	1921	1918	2112
407	20240228	120100	1353530234	1920	1920	1920	1920	0
408	20240228	120000	1353530234	1920	1920	1920	1920	474
409	20240228	115900	1352620154	1918	1918	1918	1918	0
410	20240228	115800	1352620154	1918	1918	1920	1918	2844
411	20240228	115700	1347164911	1918	1918	1918	1918	1750
412	20240228	115600	1343808411	1918	1919	1919	1918	681
413	20240228	115500	1342502252	1918	1918	1918	1917	6250
414	20240228	115400	1330515923	1918	1919	1919	1918	300
415	20240228	115300	1329940511	1918	1918	1918	1918	0
416	20240228	115200	1329940511	1918	1920	1920	1917	12921
417	20240228	115100	1305158711	1921	1921	1921	1921	15
418	20240228	115000	1305129896	1919	1919	1919	1919	1228
419	20240228	114900	1302773364	1920	1920	1920	1920	50
420	20240228	114800	1302677364	1920	1920	1920	1920	0
421	20240228	114700	1302677364	1920	1920	1920	1919	1331
422	20240228	114600	1300122120	1920	1920	1920	1920	0
423	20240228	114500	1300122120	1920	1921	1923	1920	4891
424	20240228	114400	1290722644	1920	1920	1920	1920	0
425	20240228	114300	1290722644	1920	1920	1920	1920	104
426	20240228	114200	1290522964	1921	1922	1922	1920	741
427	20240228	114100	1289100240	1920	1919	1920	1919	1949
428	20240228	114000	1285360060	1920	1921	1923	1919	2613
429	20240228	113900	1280342288	1921	1923	1923	1920	686
430	20240228	113800	1279024874	1922	1922	1922	1920	28
431	20240228	113700	1278971072	1922	1922	1923	1920	3253
432	20240228	113600	1272720437	1920	1920	1922	1920	795
433	20240228	113500	1271193675	1920	1922	1922	1920	140
434	20240228	113400	1270924667	1922	1921	1922	1921	36
435	20240228	113300	1270855508	1921	1921	1922	1919	2648
436	20240228	113200	1265768791	1921	1920	1921	1919	2450
437	20240228	113100	1261062477	1921	1921	1921	1920	17
438	20240228	113000	1261029821	1921	1921	1922	1921	155
439	20240228	112900	1260732065	1921	1921	1921	1921	2
440	20240228	112800	1260728223	1920	1920	1920	1919	252
441	20240228	112700	1260244433	1920	1920	1922	1920	2292
442	20240228	112600	1255840499	1920	1920	1920	1920	15
443	20240228	112500	1255811699	1921	1920	1921	1920	20
444	20240228	112400	1255773287	1920	1918	1920	1918	2
445	20240228	112300	1255769449	1921	1919	1921	1917	2045
446	20240228	112200	1251842563	1920	1917	1920	1917	4646
447	20240228	112100	1242930435	1918	1918	1918	1917	446
448	20240228	112000	1242075112	1918	1918	1918	1918	80
449	20240228	111900	1241921672	1919	1919	1919	1918	106
450	20240228	111800	1241718353	1919	1919	1919	1918	870
451	20240228	111700	1240049691	1918	1919	1919	1918	580
452	20240228	111600	1238936821	1919	1919	1919	1918	107
453	20240228	111500	1238731489	1919	1919	1919	1919	61
454	20240228	111400	1238614430	1916	1920	1920	1916	10978
455	20240228	111300	1217565799	1918	1919	1919	1918	1725
456	20240228	111200	1214255615	1919	1924	1924	1917	8249
457	20240228	111100	1198411635	1919	1917	1926	1917	21192
458	20240228	111000	1157723019	1918	1918	1918	1917	689
459	20240228	110900	1156401694	1918	1919	1919	1917	757
460	20240228	110800	1154949921	1918	1917	1919	1917	4279
461	20240228	110700	1146746361	1918	1918	1918	1916	1514
462	20240228	110600	1143844266	1918	1917	1919	1915	11147
463	20240228	110500	1122487823	1919	1918	1919	1916	1811
464	20240228	110400	1119014407	1917	1917	1919	1917	307
465	20240228	110300	1118425867	1919	1917	1919	1917	924
466	20240228	110200	1116652965	1919	1917	1919	1917	179
467	20240228	110100	1116309816	1918	1919	1919	1917	6101
468	20240228	110000	1104611361	1920	1921	1924	1920	8712
469	20240228	105900	1087867231	1922	1923	1923	1921	112
470	20240228	105800	1087651976	1923	1921	1923	1921	1795
471	20240228	105700	1084201976	1921	1922	1922	1921	33
472	20240228	105600	1084138565	1921	1920	1922	1920	930
473	20240228	105500	1082352953	1920	1920	1921	1920	79
474	20240228	105400	1082201271	1920	1920	1920	1920	1
475	20240228	105300	1082199351	1920	1918	1920	1917	2222
476	20240228	105200	1077936524	1919	1922	1922	1918	5098
477	20240228	105100	1068149318	1922	1923	1924	1922	2088
478	20240228	105000	1064134509	1925	1923	1925	1923	6341
479	20240228	104900	1051932743	1922	1919	1922	1919	285
480	20240228	104800	1051385456	1921	1921	1924	1921	9
481	20240228	104700	1051368154	1919	1921	1924	1918	1933
482	20240228	104600	1047652277	1924	1923	1924	1921	587
483	20240228	104500	1046523143	1919	1923	1924	1918	13872
484	20240228	104400	1019873057	1922	1918	1924	1918	389
485	20240228	104300	1019125181	1922	1923	1923	1916	25165
486	20240228	104200	970840903	1923	1921	1925	1920	2849
487	20240228	104100	965361110	1921	1925	1925	1919	1952
488	20240228	104000	961612372	1925	1922	1925	1920	2850
489	20240228	103900	956131634	1924	1923	1924	1923	1855
490	20240228	103800	952563890	1923	1922	1923	1922	502
491	20240228	103700	951599045	1920	1921	1922	1920	635
492	20240228	103600	950379743	1922	1922	1922	1922	11
493	20240228	103500	950358601	1922	1922	1922	1919	2160
494	20240228	103400	946207656	1919	1922	1922	1919	1249
495	20240228	103300	943808722	1922	1919	1922	1918	2338
496	20240228	103200	939318111	1921	1921	1921	1919	625
497	20240228	103100	938117896	1921	1922	1925	1918	11718
498	20240228	103000	915614525	1922	1922	1922	1920	1103
499	20240228	102900	913495831	1922	1921	1924	1920	1014
500	20240228	102800	911547019	1921	1921	1921	1919	11
501	20240228	102700	911525903	1918	1919	1919	1918	1260
502	20240228	102600	909108216	1918	1922	1922	1918	4717
503	20240228	102500	900057210	1922	1921	1922	1919	150
504	20240228	102400	899769055	1922	1922	1922	1922	1
505	20240228	102300	899767133	1919	1921	1922	1918	2142
506	20240228	102200	895653658	1922	1920	1922	1918	1222
507	20240228	102100	893308028	1920	1922	1922	1919	11
508	20240228	102000	893286907	1922	1916	1922	1916	6776
509	20240228	101900	880288470	1919	1919	1919	1915	17266
510	20240228	101800	847189013	1922	1922	1922	1918	1879
511	20240228	101700	843584083	1921	1921	1921	1921	1
512	20240228	101600	843582162	1922	1922	1922	1922	0
513	20240228	101500	843582162	1922	1922	1922	1918	1241
514	20240228	101400	841200847	1919	1922	1922	1918	6271
515	20240228	101300	829167682	1922	1922	1924	1921	2589
516	20240228	101200	824188936	1923	1920	1923	1919	3584
517	20240228	101100	817302885	1919	1922	1922	1919	2009
518	20240228	101000	813446005	1920	1919	1921	1919	4247
519	20240228	100900	805291726	1919	1920	1920	1918	1616
520	20240228	100800	802190771	1921	1920	1921	1918	1384
521	20240228	100700	799534101	1920	1920	1920	1920	124
522	20240228	100600	799296021	1920	1922	1922	1918	35966
523	20240228	100500	730224838	1922	1923	1923	1922	2165
524	20240228	100400	726063416	1923	1923	1923	1922	613
525	20240228	100300	724884825	1923	1923	1923	1922	445
526	20240228	100200	724029202	1923	1922	1923	1922	145
527	20240228	100100	723750441	1923	1923	1923	1921	3887
528	20240228	100000	716280067	1923	1923	1924	1922	1766
529	20240228	095900	712884800	1924	1924	1924	1924	12
530	20240228	095800	712861712	1925	1925	1925	1922	1735
531	20240228	095700	709522848	1922	1925	1925	1922	5081
532	20240228	095600	699748393	1926	1926	1926	1924	2909
533	20240228	095500	694148703	1926	1925	1926	1924	3552
534	20240228	095400	687311861	1925	1924	1925	1924	220
535	20240228	095300	686888465	1923	1926	1927	1923	18724
536	20240228	095200	650847348	1927	1925	1927	1923	9662
537	20240228	095100	632254528	1926	1923	1927	1923	21467
538	20240228	095000	590918854	1924	1922	1924	1922	547
539	20240228	094900	589867107	1922	1924	1924	1922	2164
540	20240228	094800	585706104	1924	1922	1924	1922	504
541	20240228	094700	584736912	1923	1923	1923	1923	625
542	20240228	094600	583535037	1923	1924	1924	1922	169
543	20240228	094500	583210006	1924	1919	1924	1918	3423
544	20240228	094400	576635734	1919	1919	1919	1919	170
545	20240228	094300	576309504	1918	1918	1918	1918	625
546	20240228	094200	575110754	1918	1917	1918	1915	2288
547	20240228	094100	570725433	1917	1920	1920	1914	31973
548	20240228	094000	509428371	1921	1921	1921	1921	1
549	20240228	093900	509426450	1920	1921	1921	1920	445
550	20240228	093800	508571849	1921	1923	1923	1919	7058
551	20240228	093700	495016771	1923	1924	1925	1921	4400
552	20240228	093600	486557970	1924	1922	1925	1922	525
553	20240228	093500	485548843	1922	1920	1922	1919	2198
554	20240228	093400	481328610	1920	1925	1925	1919	24324
555	20240228	093300	434608180	1925	1924	1925	1923	5040
556	20240228	093200	424907182	1924	1923	1925	1923	2009
557	20240228	093100	421042365	1924	1925	1925	1924	708
558	20240228	093000	419680162	1925	1924	1925	1922	1854
559	20240228	092900	416115109	1923	1925	1925	1923	1016
560	20240228	092800	414160997	1925	1923	1925	1921	5589
561	20240228	092700	403410769	1923	1922	1923	1922	189
562	20240228	092600	403047432	1922	1923	1923	1920	5067
563	20240228	092500	393314157	1923	1923	1923	1922	838
564	20240228	092400	391703369	1923	1921	1923	1920	6341
565	20240228	092300	379514939	1922	1922	1922	1922	210
566	20240228	092200	379111319	1922	1922	1922	1921	507
567	20240228	092100	378136909	1922	1922	1922	1920	2534
568	20240228	092000	373269406	1921	1923	1923	1917	6972
569	20240228	091900	359887905	1923	1920	1923	1920	7521
570	20240228	091800	345445941	1921	1919	1925	1919	25620
571	20240228	091700	296212949	1918	1919	1919	1918	617
572	20240228	091600	295029301	1918	1918	1918	1918	3192
573	20240228	091500	288907045	1918	1920	1922	1918	6320
574	20240228	091400	276774584	1920	1922	1923	1920	21930
575	20240228	091300	234636195	1923	1922	1923	1922	10331
576	20240228	091200	214777154	1922	1921	1922	1921	4106
577	20240228	091100	206888205	1922	1924	1924	1922	8501
578	20240228	091000	190544518	1925	1926	1926	1924	1573
579	20240228	090900	187516436	1926	1925	1926	1923	6560
580	20240228	090800	174894644	1925	1925	1925	1924	5529
581	20240228	090700	164252131	1923	1925	1925	1922	5917
582	20240228	090600	152874337	1926	1925	1926	1923	2701
583	20240228	090500	147679012	1927	1926	1927	1922	22485
584	20240228	090400	104411311	1927	1926	1927	1925	2712
585	20240228	090300	99188735	1926	1925	1926	1925	3354
586	20240228	090200	92731946	1925	1923	1925	1923	7576
587	20240228	090100	78150572	1922	1930	1931	1922	8303
588	20240228	090000	62137776	1933	1923	1933	1923	31489