KissMeData/027830/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	191000	3021152203	1935	1935	1935	1935	46988
3	20240229	190900	3021152203	1935	1935	1935	1935	0
4	20240229	190800	3021152203	1935	1935	1935	1935	0
5	20240229	190700	3021152203	1935	1935	1935	1935	0
6	20240229	190600	3021152203	1935	1935	1935	1935	0
7	20240229	190500	3021152203	1935	1935	1935	1935	0
8	20240229	190400	3021152203	1935	1935	1935	1935	0
9	20240229	190300	3021152203	1935	1935	1935	1935	0
10	20240229	190200	3021152203	1935	1935	1935	1935	0
11	20240229	190100	3021152203	1935	1935	1935	1935	0
12	20240229	190000	3021152203	1935	1935	1935	1935	0
13	20240229	185900	3021152203	1935	1935	1935	1935	0
14	20240229	185800	3021152203	1935	1935	1935	1935	0
15	20240229	185700	3021152203	1935	1935	1935	1935	0
16	20240229	185600	3021152203	1935	1935	1935	1935	0
17	20240229	185500	3021152203	1935	1935	1935	1935	0
18	20240229	185400	3021152203	1935	1935	1935	1935	0
19	20240229	185300	3021152203	1935	1935	1935	1935	0
20	20240229	185200	3021152203	1935	1935	1935	1935	0
21	20240229	185100	3021152203	1935	1935	1935	1935	0
22	20240229	185000	3021152203	1935	1935	1935	1935	0
23	20240229	184900	3021152203	1935	1935	1935	1935	0
24	20240229	184800	3021152203	1935	1935	1935	1935	0
25	20240229	184700	3021152203	1935	1935	1935	1935	0
26	20240229	184600	3021152203	1935	1935	1935	1935	0
27	20240229	184500	3021152203	1935	1935	1935	1935	0
28	20240229	184400	3021152203	1935	1935	1935	1935	0
29	20240229	184300	3021152203	1935	1935	1935	1935	0
30	20240229	184200	3021152203	1935	1935	1935	1935	0
31	20240229	184100	3021152203	1935	1935	1935	1935	0
32	20240229	184000	3021152203	1935	1935	1935	1935	46988
33	20240229	183900	3021152203	1935	1935	1935	1935	0
34	20240229	183800	3021152203	1935	1935	1935	1935	0
35	20240229	183700	3021152203	1935	1935	1935	1935	0
36	20240229	183600	3021152203	1935	1935	1935	1935	0
37	20240229	183500	3021152203	1935	1935	1935	1935	0
38	20240229	183400	3021152203	1935	1935	1935	1935	0
39	20240229	183300	3021152203	1935	1935	1935	1935	0
40	20240229	183200	3021152203	1935	1935	1935	1935	0
41	20240229	183100	3021152203	1935	1935	1935	1935	0
42	20240229	183000	3021152203	1935	1935	1935	1935	0
43	20240229	182900	3021152203	1935	1935	1935	1935	0
44	20240229	182800	3021152203	1935	1935	1935	1935	0
45	20240229	182700	3021152203	1935	1935	1935	1935	0
46	20240229	182600	3021152203	1935	1935	1935	1935	0
47	20240229	182500	3021152203	1935	1935	1935	1935	0
48	20240229	182400	3021152203	1935	1935	1935	1935	0
49	20240229	182300	3021152203	1935	1935	1935	1935	0
50	20240229	182200	3021152203	1935	1935	1935	1935	0
51	20240229	182100	3021152203	1935	1935	1935	1935	0
52	20240229	182000	3021152203	1935	1935	1935	1935	0
53	20240229	181900	3021152203	1935	1935	1935	1935	0
54	20240229	181800	3021152203	1935	1935	1935	1935	0
55	20240229	181700	3021152203	1935	1935	1935	1935	0
56	20240229	181600	3021152203	1935	1935	1935	1935	0
57	20240229	181500	3021152203	1935	1935	1935	1935	0
58	20240229	181400	3021152203	1935	1935	1935	1935	0
59	20240229	181300	3021152203	1935	1935	1935	1935	0
60	20240229	181200	3021152203	1935	1935	1935	1935	0
61	20240229	181100	3021152203	1935	1935	1935	1935	0
62	20240229	181000	3021152203	1935	1935	1935	1935	46988
63	20240229	180900	3021152203	1935	1935	1935	1935	0
64	20240229	180800	3021152203	1935	1935	1935	1935	0
65	20240229	180700	3021152203	1935	1935	1935	1935	0
66	20240229	180600	3021152203	1935	1935	1935	1935	0
67	20240229	180500	3021152203	1935	1935	1935	1935	0
68	20240229	180400	3021152203	1935	1935	1935	1935	0
69	20240229	180300	3021152203	1935	1935	1935	1935	0
70	20240229	180200	3021152203	1935	1935	1935	1935	0
71	20240229	180100	3021152203	1935	1935	1935	1935	0
72	20240229	180000	3021152203	1935	1935	1935	1935	0
73	20240229	175900	3021152203	1935	1935	1935	1935	0
74	20240229	175800	3021152203	1935	1935	1935	1935	0
75	20240229	175700	3021152203	1935	1935	1935	1935	0
76	20240229	175600	3021152203	1935	1935	1935	1935	0
77	20240229	175500	3021152203	1935	1935	1935	1935	0
78	20240229	175400	3021152203	1935	1935	1935	1935	0
79	20240229	175300	3021152203	1935	1935	1935	1935	0
80	20240229	175200	3021152203	1935	1935	1935	1935	0
81	20240229	175100	3021152203	1935	1935	1935	1935	0
82	20240229	175000	3021152203	1935	1935	1935	1935	0
83	20240229	174900	3021152203	1935	1935	1935	1935	0
84	20240229	174800	3021152203	1935	1935	1935	1935	0
85	20240229	174700	3021152203	1935	1935	1935	1935	0
86	20240229	174600	3021152203	1935	1935	1935	1935	0
87	20240229	174500	3021152203	1935	1935	1935	1935	0
88	20240229	174400	3021152203	1935	1935	1935	1935	0
89	20240229	174300	3021152203	1935	1935	1935	1935	0
90	20240229	174200	3021152203	1935	1935	1935	1935	0
91	20240229	174100	3021152203	1935	1935	1935	1935	0
92	20240229	174000	3021152203	1935	1935	1935	1935	46988
93	20240229	173900	3021152203	1935	1935	1935	1935	0
94	20240229	173800	3021152203	1935	1935	1935	1935	0
95	20240229	173700	3021152203	1935	1935	1935	1935	0
96	20240229	173600	3021152203	1935	1935	1935	1935	0
97	20240229	173500	3021152203	1935	1935	1935	1935	0
98	20240229	173400	3021152203	1935	1935	1935	1935	0
99	20240229	173300	3021152203	1935	1935	1935	1935	0
100	20240229	173200	3021152203	1935	1935	1935	1935	0
101	20240229	173100	3021152203	1935	1935	1935	1935	0
102	20240229	173000	3021152203	1935	1935	1935	1935	0
103	20240229	172900	3021152203	1935	1935	1935	1935	0
104	20240229	172800	3021152203	1935	1935	1935	1935	0
105	20240229	172700	3021152203	1935	1935	1935	1935	0
106	20240229	172600	3021152203	1935	1935	1935	1935	0
107	20240229	172500	3021152203	1935	1935	1935	1935	0
108	20240229	172400	3021152203	1935	1935	1935	1935	0
109	20240229	172300	3021152203	1935	1935	1935	1935	0
110	20240229	172200	3021152203	1935	1935	1935	1935	0
111	20240229	172100	3021152203	1935	1935	1935	1935	0
112	20240229	172000	3021152203	1935	1935	1935	1935	0
113	20240229	171900	3021152203	1935	1935	1935	1935	0
114	20240229	171800	3021152203	1935	1935	1935	1935	0
115	20240229	171700	3021152203	1935	1935	1935	1935	0
116	20240229	171600	3021152203	1935	1935	1935	1935	0
117	20240229	171500	3021152203	1935	1935	1935	1935	0
118	20240229	171400	3021152203	1935	1935	1935	1935	0
119	20240229	171300	3021152203	1935	1935	1935	1935	0
120	20240229	171200	3021152203	1935	1935	1935	1935	0
121	20240229	171100	3021152203	1935	1935	1935	1935	0
122	20240229	171000	3021152203	1935	1935	1935	1935	46988
123	20240229	170900	3021152203	1935	1935	1935	1935	0
124	20240229	170800	3021152203	1935	1935	1935	1935	0
125	20240229	170700	3021152203	1935	1935	1935	1935	0
126	20240229	170600	3021152203	1935	1935	1935	1935	0
127	20240229	170500	3021152203	1935	1935	1935	1935	0
128	20240229	170400	3021152203	1935	1935	1935	1935	0
129	20240229	170300	3021152203	1935	1935	1935	1935	0
130	20240229	170200	3021152203	1935	1935	1935	1935	0
131	20240229	170100	3021152203	1935	1935	1935	1935	0
132	20240229	170000	3021152203	1935	1935	1935	1935	0
133	20240229	165900	3021152203	1935	1935	1935	1935	0
134	20240229	165800	3021152203	1935	1935	1935	1935	0
135	20240229	165700	3021152203	1935	1935	1935	1935	0
136	20240229	165600	3021152203	1935	1935	1935	1935	0
137	20240229	165500	3021152203	1935	1935	1935	1935	0
138	20240229	165400	3021152203	1935	1935	1935	1935	0
139	20240229	165300	3021152203	1935	1935	1935	1935	0
140	20240229	165200	3021152203	1935	1935	1935	1935	0
141	20240229	165100	3021152203	1935	1935	1935	1935	0
142	20240229	165000	3021152203	1935	1935	1935	1935	0
143	20240229	164900	3021152203	1935	1935	1935	1935	0
144	20240229	164800	3021152203	1935	1935	1935	1935	0
145	20240229	164700	3021152203	1935	1935	1935	1935	0
146	20240229	164600	3021152203	1935	1935	1935	1935	0
147	20240229	164500	3021152203	1935	1935	1935	1935	0
148	20240229	164400	3021152203	1935	1935	1935	1935	0
149	20240229	164300	3021152203	1935	1935	1935	1935	0
150	20240229	164200	3021152203	1935	1935	1935	1935	0
151	20240229	164100	3021152203	1935	1935	1935	1935	0
152	20240229	164000	3021152203	1935	1935	1935	1935	46988
153	20240229	163900	3021152203	1935	1935	1935	1935	0
154	20240229	163800	3021152203	1935	1935	1935	1935	0
155	20240229	163700	3021152203	1935	1935	1935	1935	0
156	20240229	163600	3021152203	1935	1935	1935	1935	0
157	20240229	163500	3021152203	1935	1935	1935	1935	0
158	20240229	163400	3021152203	1935	1935	1935	1935	0
159	20240229	163300	3021152203	1935	1935	1935	1935	0
160	20240229	163200	3021152203	1935	1935	1935	1935	0
161	20240229	163100	3021152203	1935	1935	1935	1935	0
162	20240229	163000	3021152203	1935	1935	1935	1935	0
163	20240229	162900	3021152203	1935	1935	1935	1935	0
164	20240229	162800	3021152203	1935	1935	1935	1935	0
165	20240229	162700	3021152203	1935	1935	1935	1935	0
166	20240229	162600	3021152203	1935	1935	1935	1935	0
167	20240229	162500	3021152203	1935	1935	1935	1935	0
168	20240229	162400	3021152203	1935	1935	1935	1935	0
169	20240229	162300	3021152203	1935	1935	1935	1935	0
170	20240229	162200	3021152203	1935	1935	1935	1935	0
171	20240229	162100	3021152203	1935	1935	1935	1935	0
172	20240229	162000	3021152203	1935	1935	1935	1935	0
173	20240229	161900	3021152203	1935	1935	1935	1935	0
174	20240229	161800	3021152203	1935	1935	1935	1935	0
175	20240229	161700	3021152203	1935	1935	1935	1935	0
176	20240229	161600	3021152203	1935	1935	1935	1935	0
177	20240229	161500	3021152203	1935	1935	1935	1935	0
178	20240229	161400	3021152203	1935	1935	1935	1935	0
179	20240229	161300	3021152203	1935	1935	1935	1935	0
180	20240229	161200	3021152203	1935	1935	1935	1935	0
181	20240229	161100	3021152203	1935	1935	1935	1935	0
182	20240229	161000	3021152203	1935	1935	1935	1935	46988
183	20240229	160900	3021152203	1935	1935	1935	1935	0
184	20240229	160800	3021152203	1935	1935	1935	1935	0
185	20240229	160700	3021152203	1935	1935	1935	1935	0
186	20240229	160600	3021152203	1935	1935	1935	1935	0
187	20240229	160500	3021152203	1935	1935	1935	1935	0
188	20240229	160400	3021152203	1935	1935	1935	1935	0
189	20240229	160300	3021152203	1935	1935	1935	1935	0
190	20240229	160200	3021152203	1935	1935	1935	1935	0
191	20240229	160100	3021152203	1935	1935	1935	1935	0
192	20240229	160000	3021152203	1935	1935	1935	1935	0
193	20240229	155900	3021152203	1935	1935	1935	1935	0
194	20240229	155800	3021152203	1935	1935	1935	1935	0
195	20240229	155700	3021152203	1935	1935	1935	1935	0
196	20240229	155600	3021152203	1935	1935	1935	1935	0
197	20240229	155500	3021152203	1935	1935	1935	1935	0
198	20240229	155400	3021152203	1935	1935	1935	1935	0
199	20240229	155300	3021152203	1935	1935	1935	1935	0
200	20240229	155200	3021152203	1935	1935	1935	1935	0
201	20240229	155100	3021152203	1935	1935	1935	1935	0
202	20240229	155000	3021152203	1935	1935	1935	1935	0
203	20240229	154900	3021152203	1935	1935	1935	1935	0
204	20240229	154800	3021152203	1935	1935	1935	1935	0
205	20240229	154700	3021152203	1935	1935	1935	1935	0
206	20240229	154600	3021152203	1935	1935	1935	1935	0
207	20240229	154500	3021152203	1935	1935	1935	1935	0
208	20240229	154400	3021152203	1935	1935	1935	1935	0
209	20240229	154300	3021152203	1935	1935	1935	1935	0
210	20240229	154200	3021152203	1935	1935	1935	1935	0
211	20240229	154100	3021152203	1935	1935	1935	1935	0
212	20240229	154000	3021152203	1935	1935	1935	1935	46988
213	20240229	153900	3021152203	1935	1935	1935	1935	0
214	20240229	153800	3021152203	1935	1935	1935	1935	0
215	20240229	153700	3021152203	1935	1935	1935	1935	0
216	20240229	153600	3021152203	1935	1935	1935	1935	0
217	20240229	153500	3021152203	1935	1935	1935	1935	0
218	20240229	153400	3021152203	1935	1935	1935	1935	0
219	20240229	153300	3021152203	1935	1935	1935	1935	0
220	20240229	153200	3021152203	1935	1935	1935	1935	0
221	20240229	153100	3021152203	1935	1935	1935	1935	0
222	20240229	153000	3021152203	1935	1935	1935	1935	46988
223	20240229	152900	2930230423	1931	1931	1931	1931	0
224	20240229	152800	2930230423	1931	1931	1931	1931	0
225	20240229	152700	2930230423	1931	1931	1931	1931	0
226	20240229	152600	2930230423	1931	1931	1931	1931	0
227	20240229	152500	2930230423	1931	1931	1931	1931	0
228	20240229	152400	2930230423	1931	1931	1931	1931	0
229	20240229	152300	2930230423	1931	1931	1931	1931	0
230	20240229	152200	2930230423	1931	1931	1931	1931	0
231	20240229	152100	2930230423	1931	1931	1931	1931	0
232	20240229	152000	2930230423	1931	1931	1931	1931	0
233	20240229	151900	2930230423	1931	1931	1931	1930	4332
234	20240229	151800	2921866551	1931	1930	1931	1930	4416
235	20240229	151700	2913342266	1930	1931	1931	1930	6059
236	20240229	151600	2901643544	1931	1935	1935	1931	2056
237	20240229	151500	2897667754	1935	1934	1935	1934	326
238	20240229	151400	2897037022	1935	1935	1935	1935	8901
239	20240229	151300	2879813587	1935	1934	1935	1934	1566
240	20240229	151200	2876784092	1934	1934	1934	1934	2109
241	20240229	151100	2872705286	1934	1934	1935	1930	3615
242	20240229	151000	2865721651	1935	1934	1935	1933	1638
243	20240229	150900	2862553128	1935	1934	1935	1934	1491
244	20240229	150800	2859669464	1934	1935	1935	1930	1615
245	20240229	150700	2856548098	1935	1935	1935	1930	1735
246	20240229	150600	2853194385	1930	1932	1935	1930	51382
247	20240229	150500	2753987240	1936	1936	1936	1936	176
248	20240229	150400	2753646504	1937	1934	1937	1932	3981
249	20240229	150300	2745946218	1934	1935	1935	1934	1468
250	20240229	150200	2743106315	1935	1934	1935	1934	4
251	20240229	150100	2743098576	1935	1932	1935	1932	840
252	20240229	150000	2741475008	1932	1935	1935	1932	673
253	20240229	145900	2740174181	1935	1937	1937	1935	9
254	20240229	145800	2740156752	1935	1937	1937	1935	303
255	20240229	145700	2739570043	1937	1937	1937	1937	1
256	20240229	145600	2739568106	1932	1937	1937	1932	225
257	20240229	145500	2739132406	1937	1935	1937	1931	2051
258	20240229	145400	2735167757	1937	1937	1937	1937	62
259	20240229	145300	2735047663	1937	1937	1937	1937	56
260	20240229	145200	2734939191	1937	1935	1937	1935	500
261	20240229	145100	2733971614	1933	1933	1933	1933	2533
262	20240229	145000	2729075325	1933	1933	1933	1932	93
263	20240229	144900	2728895636	1933	1935	1935	1931	121
264	20240229	144800	2728661928	1935	1933	1935	1930	2622
265	20240229	144700	2723600442	1930	1935	1935	1930	6219
266	20240229	144600	2711594992	1932	1934	1934	1931	1263
267	20240229	144500	2709155104	1934	1935	1935	1934	898
268	20240229	144400	2707417884	1935	1935	1935	1935	1639
269	20240229	144300	2704246419	1935	1939	1939	1935	10789
270	20240229	144200	2683344708	1939	1940	1941	1939	1093
271	20240229	144100	2681224818	1940	1939	1940	1939	1710
272	20240229	144000	2677908608	1939	1941	1941	1939	29839
273	20240229	143900	2620012615	1941	1942	1942	1941	2451
274	20240229	143800	2615252851	1942	1943	1944	1942	673
275	20240229	143700	2613945240	1944	1943	1944	1943	1014
276	20240229	143600	2611975036	1944	1944	1944	1944	51
277	20240229	143500	2611875892	1947	1947	1947	1944	10
278	20240229	143400	2611856434	1946	1944	1946	1944	44
279	20240229	143300	2611770888	1946	1944	1946	1944	69
280	20240229	143200	2611636748	1947	1944	1947	1944	1011
281	20240229	143100	2609669306	1945	1946	1946	1944	287
282	20240229	143000	2609110941	1946	1946	1946	1946	1
283	20240229	142900	2609108995	1943	1943	1943	1943	11
284	20240229	142800	2609087622	1947	1943	1947	1943	33
285	20240229	142700	2609023499	1943	1943	1943	1943	38
286	20240229	142600	2608949665	1943	1947	1947	1943	852
287	20240229	142500	2607294130	1947	1946	1947	1946	7
288	20240229	142400	2607280502	1946	1943	1946	1943	618
289	20240229	142300	2606077981	1944	1943	1944	1943	41
290	20240229	142200	2605998317	1944	1943	1944	1943	40
291	20240229	142100	2605920596	1943	1944	1944	1943	1070
292	20240229	142000	2603841478	1945	1945	1945	1945	16
293	20240229	141900	2603810358	1946	1946	1946	1946	0
294	20240229	141800	2603810358	1946	1946	1946	1946	0
295	20240229	141700	2603810358	1946	1946	1946	1946	0
296	20240229	141600	2603810358	1946	1946	1946	1946	0
297	20240229	141500	2603810358	1946	1946	1946	1946	0
298	20240229	141400	2603810358	1946	1946	1946	1946	0
299	20240229	141300	2603810358	1946	1946	1946	1946	1
300	20240229	141200	2603808412	1946	1942	1946	1942	6
301	20240229	141100	2603796756	1942	1942	1942	1942	0
302	20240229	141000	2603796756	1942	1942	1942	1942	101
303	20240229	140900	2603600614	1942	1943	1943	1942	2915
304	20240229	140800	2597938407	1947	1943	1947	1943	100
305	20240229	140700	2597744103	1947	1943	1947	1943	96
306	20240229	140600	2597557571	1943	1944	1944	1943	2608
307	20240229	140500	2592490226	1948	1948	1948	1948	1
308	20240229	140400	2592488278	1949	1949	1949	1949	83
309	20240229	140300	2592326511	1949	1949	1949	1949	2051
310	20240229	140200	2588329112	1949	1949	1949	1948	103
311	20240229	140100	2588128465	1950	1948	1950	1948	1905
312	20240229	140000	2584415004	1949	1945	1949	1945	784
313	20240229	135900	2582887047	1945	1945	1945	1945	27
314	20240229	135800	2582834532	1943	1943	1943	1943	27
315	20240229	135700	2582782071	1945	1945	1948	1945	700
316	20240229	135600	2581420568	1949	1949	1949	1949	52
317	20240229	135500	2581319220	1950	1950	1950	1950	100
318	20240229	135400	2581124220	1950	1950	1950	1950	1064
319	20240229	135300	2579049420	1950	1950	1950	1950	271
320	20240229	135200	2578520970	1950	1943	1950	1943	1942
321	20240229	135100	2574737413	1947	1943	1947	1943	224
322	20240229	135000	2574301622	1947	1946	1947	1943	1491
323	20240229	134900	2571402268	1950	1949	1950	1945	361
324	20240229	134800	2570700043	1949	1948	1952	1948	3386
325	20240229	134700	2564100383	1948	1947	1948	1947	501
326	20240229	134600	2563124935	1947	1946	1947	1946	339
327	20240229	134500	2562465000	1947	1947	1947	1947	2
328	20240229	134400	2562461106	1943	1943	1943	1943	821
329	20240229	134300	2560865903	1944	1944	1944	1944	687
330	20240229	134200	2559530375	1944	1944	1947	1944	1053
331	20240229	134100	2557483337	1944	1945	1945	1944	184
332	20240229	134000	2557125640	1945	1947	1947	1945	105
333	20240229	133900	2556921215	1947	1947	1947	1947	1
334	20240229	133800	2556919268	1944	1944	1944	1944	150
335	20240229	133700	2556627668	1947	1945	1947	1945	826
336	20240229	133600	2555021029	1947	1947	1947	1945	192
337	20240229	133500	2554647529	1947	1948	1948	1945	330
338	20240229	133400	2554005341	1945	1946	1948	1945	4302
339	20240229	133300	2545631360	1947	1940	1947	1940	607
340	20240229	133200	2544450178	1940	1943	1943	1940	16011
341	20240229	133100	2513384928	1943	1943	1943	1943	0
342	20240229	133000	2513384928	1943	1943	1943	1943	18
343	20240229	132900	2513349954	1947	1947	1947	1947	47
344	20240229	132800	2513258445	1947	1947	1947	1947	0
345	20240229	132700	2513258445	1947	1943	1947	1943	52
346	20240229	132600	2513157405	1943	1942	1943	1942	1709
347	20240229	132500	2509836824	1943	1944	1944	1943	169
348	20240229	132400	2509508442	1944	1944	1944	1944	3
349	20240229	132300	2509502610	1949	1944	1949	1944	11
350	20240229	132200	2509481182	1950	1950	1950	1950	0
351	20240229	132100	2509481182	1950	1943	1950	1943	51
352	20240229	132000	2509382082	1943	1943	1943	1943	51
353	20240229	131900	2509282989	1943	1943	1943	1942	604
354	20240229	131800	2508109425	1943	1942	1943	1942	150
355	20240229	131700	2507818121	1942	1942	1942	1942	22
356	20240229	131600	2507775397	1942	1942	1942	1942	31
357	20240229	131500	2507715195	1942	1942	1942	1942	0
358	20240229	131400	2507715195	1942	1942	1942	1942	0
359	20240229	131300	2507715195	1942	1942	1942	1942	3346
360	20240229	131200	2501217263	1942	1942	1942	1942	300
361	20240229	131100	2500634663	1943	1943	1943	1943	400
362	20240229	131000	2499857463	1942	1942	1942	1942	10
363	20240229	130900	2499838043	1943	1943	1943	1943	37
364	20240229	130800	2499766152	1943	1940	1943	1940	1021
365	20240229	130700	2497785350	1940	1942	1942	1940	2000
366	20240229	130600	2493905348	1940	1946	1950	1940	21235
367	20240229	130500	2452681321	1946	1948	1948	1946	1474
368	20240229	130400	2449811296	1950	1948	1950	1948	34
369	20240229	130300	2449745062	1948	1948	1949	1948	80
370	20240229	130200	2449589212	1948	1948	1948	1948	838
371	20240229	130100	2447956788	1948	1951	1951	1948	6
372	20240229	130000	2447945097	1948	1948	1948	1948	155
373	20240229	125900	2447643157	1948	1948	1948	1948	1
374	20240229	125800	2447641209	1951	1951	1951	1951	2
375	20240229	125700	2447637307	1951	1952	1952	1951	39
376	20240229	125600	2447561180	1952	1949	1952	1949	4
377	20240229	125500	2447553375	1949	1949	1949	1949	0
378	20240229	125400	2447553375	1949	1949	1949	1949	0
379	20240229	125300	2447553375	1949	1949	1949	1949	5
380	20240229	125200	2447543630	1948	1949	1949	1948	96
381	20240229	125100	2447356594	1949	1949	1953	1949	242
382	20240229	125000	2446884288	1949	1953	1953	1949	106
383	20240229	124900	2446677286	1954	1954	1954	1954	0
384	20240229	124800	2446677286	1954	1950	1954	1950	13
385	20240229	124700	2446651932	1954	1954	1954	1954	5
386	20240229	124600	2446642162	1954	1954	1954	1954	27
387	20240229	124500	2446589404	1955	1955	1955	1955	0
388	20240229	124400	2446589404	1955	1951	1955	1951	208
389	20240229	124300	2446183134	1949	1949	1949	1949	0
390	20240229	124200	2446183134	1949	1949	1951	1949	75
391	20240229	124100	2446036955	1948	1949	1949	1948	441
392	20240229	124000	2445177516	1951	1951	1951	1951	0
393	20240229	123900	2445177516	1951	1948	1951	1948	1636
394	20240229	123800	2441988956	1948	1948	1948	1948	12
395	20240229	123700	2441965580	1948	1955	1955	1948	5321
396	20240229	123600	2431591371	1955	1955	1955	1955	1
397	20240229	123500	2431589416	1951	1955	1955	1951	11
398	20240229	123400	2431567915	1951	1951	1951	1951	3
399	20240229	123300	2431562062	1950	1950	1950	1950	10
400	20240229	123200	2431542562	1951	1951	1951	1951	600
401	20240229	123100	2430371962	1950	1950	1950	1950	931
402	20240229	123000	2428556512	1951	1955	1955	1951	896
403	20240229	122900	2426808408	1955	1951	1955	1951	97
404	20240229	122800	2426618989	1952	1952	1952	1952	666
405	20240229	122700	2425318957	1952	1952	1952	1952	0
406	20240229	122600	2425318957	1952	1952	1952	1952	37
407	20240229	122500	2425246733	1952	1954	1956	1952	3571
408	20240229	122400	2418272575	1955	1955	1955	1955	1510
409	20240229	122300	2415320525	1956	1956	1956	1956	0
410	20240229	122200	2415320525	1956	1957	1957	1956	2287
411	20240229	122100	2410846543	1958	1959	1959	1958	223
412	20240229	122000	2410409908	1958	1958	1959	1958	333
413	20240229	121900	2409757677	1959	1959	1959	1959	1289
414	20240229	121800	2407232526	1959	1961	1961	1959	693
415	20240229	121700	2405874074	1960	1961	1961	1960	15
416	20240229	121600	2405844660	1961	1961	1961	1961	400
417	20240229	121500	2405060260	1959	1959	1959	1959	1124
418	20240229	121400	2402858344	1962	1962	1962	1962	1176
419	20240229	121300	2400551032	1962	1962	1962	1962	43
420	20240229	121200	2400466666	1962	1962	1962	1962	1
421	20240229	121100	2400464704	1959	1962	1962	1959	2
422	20240229	121000	2400460783	1959	1959	1960	1959	152
423	20240229	120900	2400163014	1960	1960	1960	1960	0
424	20240229	120800	2400163014	1960	1960	1960	1960	6
425	20240229	120700	2400151254	1960	1960	1960	1960	1
426	20240229	120600	2400149294	1960	1960	1960	1960	11
427	20240229	120500	2400127734	1960	1960	1960	1960	5
428	20240229	120400	2400117934	1960	1963	1963	1960	3
429	20240229	120300	2400112048	1963	1962	1963	1962	100
430	20240229	120200	2399915758	1963	1963	1963	1963	0
431	20240229	120100	2399915758	1963	1963	1963	1963	694
432	20240229	120000	2398553436	1963	1963	1963	1963	10
433	20240229	115900	2398533806	1963	1958	1963	1958	121
434	20240229	115800	2398296793	1963	1963	1963	1963	20
435	20240229	115700	2398257533	1963	1960	1963	1957	27
436	20240229	115600	2398204673	1963	1963	1963	1963	0
437	20240229	115500	2398204673	1963	1964	1964	1963	510
438	20240229	115400	2397203533	1964	1964	1964	1964	58
439	20240229	115300	2397089621	1964	1964	1964	1964	128
440	20240229	115200	2396838229	1965	1963	1965	1963	2674
441	20240229	115100	2391585107	1963	1963	1963	1963	176
442	20240229	115000	2391239619	1961	1961	1962	1961	565
443	20240229	114900	2390131503	1956	1956	1956	1956	499
444	20240229	114800	2389155459	1956	1956	1956	1956	0
445	20240229	114700	2389155459	1956	1956	1956	1956	1019
446	20240229	114600	2387162295	1956	1956	1956	1956	917
447	20240229	114500	2385368643	1957	1957	1957	1957	118
448	20240229	114400	2385137717	1957	1957	1957	1957	0
449	20240229	114300	2385137717	1957	1957	1957	1957	924
450	20240229	114200	2383329449	1961	1961	1961	1961	1
451	20240229	114100	2383327488	1956	1957	1957	1956	405
452	20240229	114000	2382535306	1961	1961	1961	1961	0
453	20240229	113900	2382535306	1961	1961	1961	1961	683
454	20240229	113800	2381195943	1955	1955	1955	1955	1
455	20240229	113700	2381193988	1955	1961	1961	1955	11
456	20240229	113600	2381172477	1955	1955	1961	1955	932
457	20240229	113500	2379350411	1955	1960	1960	1955	233
458	20240229	113400	2378894864	1960	1960	1960	1960	676
459	20240229	113300	2377569904	1961	1961	1961	1961	220
460	20240229	113200	2377138484	1964	1964	1964	1964	0
461	20240229	113100	2377138484	1964	1964	1964	1964	0
462	20240229	113000	2377138484	1964	1964	1964	1964	424
463	20240229	112900	2376305748	1960	1960	1960	1960	116
464	20240229	112800	2376078388	1955	1960	1960	1955	2327
465	20240229	112700	2371528716	1960	1964	1964	1960	140
466	20240229	112600	2371254069	1964	1963	1964	1963	367
467	20240229	112500	2370533548	1963	1963	1963	1963	1
468	20240229	112400	2370531585	1964	1961	1964	1961	31
469	20240229	112300	2370470712	1963	1963	1963	1963	121
470	20240229	112200	2370233189	1963	1963	1964	1963	1034
471	20240229	112100	2368203445	1962	1962	1962	1962	20
472	20240229	112000	2368164205	1963	1966	1966	1962	1611
473	20240229	111900	2364998287	1965	1963	1966	1963	3009
474	20240229	111800	2359088071	1963	1963	1963	1963	563
475	20240229	111700	2357982902	1963	1962	1963	1962	2525
476	20240229	111600	2353028850	1962	1963	1965	1962	1209
477	20240229	111500	2350655380	1963	1958	1963	1958	900
478	20240229	111400	2348890378	1953	1953	1953	1953	0
479	20240229	111300	2348890378	1953	1952	1957	1952	25594
480	20240229	111200	2298903893	1952	1950	1952	1950	496
481	20240229	111100	2297935841	1950	1950	1950	1950	1000
482	20240229	111000	2295985841	1950	1950	1951	1950	1002
483	20240229	110900	2294031940	1952	1952	1952	1952	0
484	20240229	110800	2294031940	1952	1948	1952	1947	219
485	20240229	110700	2293605336	1948	1950	1952	1948	2568
486	20240229	110600	2288597739	1952	1952	1952	1952	14
487	20240229	110500	2288570411	1952	1952	1952	1952	96
488	20240229	110400	2288383019	1952	1952	1952	1952	1
489	20240229	110300	2288381067	1952	1948	1952	1947	261
490	20240229	110200	2287872399	1947	1947	1947	1947	0
491	20240229	110100	2287872399	1947	1947	1948	1947	68
492	20240229	110000	2287740001	1948	1951	1951	1948	1734
493	20240229	105900	2284357390	1951	1951	1951	1951	1
494	20240229	105800	2284355439	1951	1951	1951	1951	90
495	20240229	105700	2284179849	1953	1953	1953	1953	201
496	20240229	105600	2283787296	1951	1951	1951	1951	10
497	20240229	105500	2283767786	1951	1951	1951	1951	0
498	20240229	105400	2283767786	1951	1951	1951	1951	0
499	20240229	105300	2283767786	1951	1951	1951	1951	0
500	20240229	105200	2283767786	1951	1950	1951	1949	551
501	20240229	105100	2282693633	1950	1950	1950	1950	300
502	20240229	105000	2282108633	1951	1951	1951	1951	200
503	20240229	104900	2281718433	1953	1950	1953	1950	3093
504	20240229	104800	2275687077	1950	1953	1953	1950	1074
505	20240229	104700	2273592253	1953	1953	1953	1953	626
506	20240229	104600	2272369675	1951	1951	1951	1951	29
507	20240229	104500	2272313096	1953	1953	1953	1953	112
508	20240229	104400	2272094360	1953	1953	1953	1953	142
509	20240229	104300	2271817034	1950	1951	1951	1950	1418
510	20240229	104200	2269051722	1953	1952	1953	1951	4870
511	20240229	104100	2259549550	1953	1953	1953	1953	256
512	20240229	104000	2259049582	1953	1953	1953	1953	1
513	20240229	103900	2259047629	1955	1954	1955	1954	768
514	20240229	103800	2257546470	1954	1952	1954	1951	1765
515	20240229	103700	2254101148	1951	1951	1951	1946	370
516	20240229	103600	2253381073	1952	1945	1953	1945	42
517	20240229	103500	2253299077	1946	1943	1946	1943	275
518	20240229	103400	2252764676	1943	1939	1943	1939	4781
519	20240229	103300	2243478159	1940	1940	1940	1940	2315
520	20240229	103200	2238987059	1940	1940	1940	1940	1521
521	20240229	103100	2236036319	1940	1943	1943	1940	17007
522	20240229	103000	2203042312	1941	1943	1943	1940	2152
523	20240229	102900	2198864178	1942	1944	1944	1942	368
524	20240229	102800	2198149420	1946	1946	1946	1946	12
525	20240229	102700	2198126068	1946	1943	1946	1943	332
526	20240229	102600	2197480983	1940	1943	1943	1940	7017
527	20240229	102500	2183862393	1943	1943	1943	1943	1322
528	20240229	102400	2181293747	1943	1943	1943	1942	519
529	20240229	102300	2180285331	1944	1944	1944	1944	2476
530	20240229	102200	2175471987	1944	1944	1944	1944	0
531	20240229	102100	2175471987	1944	1954	1954	1944	231
532	20240229	102000	2175020813	1955	1946	1955	1944	1581
533	20240229	101900	2171946780	1946	1947	1947	1946	171
534	20240229	101800	2171613929	1955	1942	1955	1941	1244
535	20240229	101700	2169191444	1946	1941	1946	1941	5229
536	20240229	101600	2159032442	1941	1941	1944	1941	2406
537	20240229	101500	2154360935	1945	1942	1945	1941	5809
538	20240229	101400	2143083451	1941	1943	1945	1941	1361
539	20240229	101300	2140440154	1943	1946	1946	1943	4163
540	20240229	101200	2132351145	1946	1942	1946	1940	2146
541	20240229	101100	2128184567	1946	1942	1946	1940	6341
542	20240229	101000	2115878499	1946	1946	1946	1941	7669
543	20240229	100900	2100983382	1946	1946	1946	1944	1540
544	20240229	100800	2097987639	1946	1946	1955	1944	2135
545	20240229	100700	2093833723	1947	1948	1948	1947	637
546	20240229	100600	2092593021	1956	1956	1956	1947	44323
547	20240229	100500	2006158554	1957	1956	1957	1956	5
548	20240229	100400	2006148773	1956	1958	1958	1956	46
549	20240229	100300	2006058742	1958	1952	1958	1952	662
550	20240229	100200	2004766451	1952	1958	1958	1952	935
551	20240229	100100	2002935762	1960	1958	1960	1958	666
552	20240229	100000	2001630712	1952	1958	1959	1952	138
553	20240229	095900	2001361226	1958	1952	1958	1952	1475
554	20240229	095800	1998480376	1952	1954	1954	1951	15347
555	20240229	095700	1968518480	1954	1954	1955	1954	6908
556	20240229	095600	1955017715	1955	1958	1958	1955	18424
557	20240229	095500	1918984595	1958	1961	1961	1957	8819
558	20240229	095400	1901709154	1961	1966	1966	1961	5555
559	20240229	095300	1890788749	1966	1970	1970	1966	1757
560	20240229	095200	1887331601	1970	1968	1970	1968	25
561	20240229	095100	1887282355	1968	1970	1970	1968	975
562	20240229	095000	1885363230	1969	1970	1970	1968	652
563	20240229	094900	1884079784	1969	1972	1972	1968	1498
564	20240229	094800	1881129949	1972	1973	1976	1972	947
565	20240229	094700	1879261528	1973	1977	1977	1972	3647
566	20240229	094600	1872061591	1977	1968	1977	1968	14859
567	20240229	094500	1842747773	1969	1971	1971	1968	5422
568	20240229	094400	1832075373	1971	1971	1971	1970	1019
569	20240229	094300	1830066994	1971	1969	1971	1969	1272
570	20240229	094200	1827561244	1970	1970	1971	1970	1912
571	20240229	094100	1823794603	1971	1972	1972	1970	1988
572	20240229	094000	1819875349	1972	1970	1972	1970	5629
573	20240229	093900	1808785982	1969	1969	1970	1967	2492
574	20240229	093800	1803879565	1969	1966	1969	1966	342
575	20240229	093700	1803206431	1966	1966	1967	1966	310
576	20240229	093600	1802596968	1966	1958	1966	1957	5886
577	20240229	093500	1791047451	1958	1960	1960	1958	9474
578	20240229	093400	1772496037	1959	1960	1960	1959	2550
579	20240229	093300	1767500586	1967	1960	1967	1959	9385
580	20240229	093200	1749097788	1960	1961	1965	1960	6851
581	20240229	093100	1735661525	1962	1965	1965	1962	8671
582	20240229	093000	1718647753	1963	1962	1963	1961	6193
583	20240229	092900	1706497284	1962	1967	1967	1962	502
584	20240229	092800	1705512050	1962	1967	1967	1962	5837
585	20240229	092700	1694045781	1967	1973	1973	1967	1850
586	20240229	092600	1690403294	1973	1972	1974	1967	17777
587	20240229	092500	1655391067	1971	1966	1972	1966	2148
588	20240229	092400	1651158049	1973	1973	1974	1964	767
589	20240229	092300	1649646733	1974	1964	1974	1963	17084
590	20240229	092200	1616103969	1964	1963	1974	1963	5496
591	20240229	092100	1605290290	1963	1963	1970	1963	2861
592	20240229	092000	1599672979	1963	1963	1971	1962	7117
593	20240229	091900	1585700193	1963	1972	1972	1962	411
594	20240229	091800	1584892911	1971	1961	1979	1960	8580
595	20240229	091700	1567979840	1962	1961	1964	1960	1296
596	20240229	091600	1565438069	1958	1956	1960	1956	966
597	20240229	091500	1563546891	1960	1964	1964	1956	27348
598	20240229	091400	1509933353	1964	1977	1977	1964	6207
599	20240229	091300	1497706155	1977	1978	1981	1963	17045
600	20240229	091200	1464043754	1978	1957	1979	1956	22564
601	20240229	091100	1419571391	1961	1957	1962	1956	5536
602	20240229	091000	1408729433	1960	1960	1960	1955	23040
603	20240229	090900	1363633223	1963	1955	1964	1954	20478
604	20240229	090800	1323575527	1956	1963	1963	1954	46958
605	20240229	090700	1231665717	1966	1973	1974	1963	22523
606	20240229	090600	1187312888	1973	1975	1981	1971	21879
607	20240229	090500	1144151305	1975	1991	1992	1974	62497
608	20240229	090400	1020243290	1993	1991	1995	1989	32358
609	20240229	090300	955813081	1991	1980	1991	1980	49457
610	20240229	090200	857655740	1980	2000	2005	1980	94741
611	20240229	090100	668930131	2000	2010	2015	1995	110899
612	20240229	090000	446841108	2015	1972	2050	1972	222460