KissMeData/006490/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	184800	9175310862	1900	1900	1900	1900	96878
3	20250228	184700	9175310862	1900	1900	1900	1900	0
4	20250228	184600	9175310862	1900	1900	1900	1900	0
5	20250228	184500	9175310862	1900	1900	1900	1900	0
6	20250228	184400	9175310862	1900	1900	1900	1900	0
7	20250228	184300	9175310862	1900	1900	1900	1900	0
8	20250228	184200	9175310862	1900	1900	1900	1900	0
9	20250228	184100	9175310862	1900	1900	1900	1900	0
10	20250228	184000	9175310862	1900	1900	1900	1900	0
11	20250228	183900	9175310862	1900	1900	1900	1900	0
12	20250228	183800	9175310862	1900	1900	1900	1900	0
13	20250228	183700	9175310862	1900	1900	1900	1900	0
14	20250228	183600	9175310862	1900	1900	1900	1900	0
15	20250228	183500	9175310862	1900	1900	1900	1900	0
16	20250228	183400	9175310862	1900	1900	1900	1900	0
17	20250228	183300	9175310862	1900	1900	1900	1900	0
18	20250228	183200	9175310862	1900	1900	1900	1900	0
19	20250228	183100	9175310862	1900	1900	1900	1900	0
20	20250228	183000	9175310862	1900	1900	1900	1900	0
21	20250228	182900	9175310862	1900	1900	1900	1900	0
22	20250228	182800	9175310862	1900	1900	1900	1900	0
23	20250228	182700	9175310862	1900	1900	1900	1900	0
24	20250228	182600	9175310862	1900	1900	1900	1900	0
25	20250228	182500	9175310862	1900	1900	1900	1900	0
26	20250228	182400	9175310862	1900	1900	1900	1900	0
27	20250228	182300	9175310862	1900	1900	1900	1900	0
28	20250228	182200	9175310862	1900	1900	1900	1900	0
29	20250228	182100	9175310862	1900	1900	1900	1900	0
30	20250228	182000	9175310862	1900	1900	1900	1900	0
31	20250228	181900	9175310862	1900	1900	1900	1900	0
32	20250228	181800	9175310862	1900	1900	1900	1900	96878
33	20250228	181700	9175310862	1900	1900	1900	1900	0
34	20250228	181600	9175310862	1900	1900	1900	1900	0
35	20250228	181500	9175310862	1900	1900	1900	1900	0
36	20250228	181400	9175310862	1900	1900	1900	1900	0
37	20250228	181300	9175310862	1900	1900	1900	1900	0
38	20250228	181200	9175310862	1900	1900	1900	1900	0
39	20250228	181100	9175310862	1900	1900	1900	1900	0
40	20250228	181000	9175310862	1900	1900	1900	1900	0
41	20250228	180900	9175310862	1900	1900	1900	1900	0
42	20250228	180800	9175310862	1900	1900	1900	1900	0
43	20250228	180700	9175310862	1900	1900	1900	1900	0
44	20250228	180600	9175310862	1900	1900	1900	1900	0
45	20250228	180500	9175310862	1900	1900	1900	1900	0
46	20250228	180400	9175310862	1900	1900	1900	1900	0
47	20250228	180300	9175310862	1900	1900	1900	1900	0
48	20250228	180200	9175310862	1900	1900	1900	1900	0
49	20250228	180100	9175310862	1900	1900	1900	1900	0
50	20250228	180000	9175310862	1900	1900	1900	1900	0
51	20250228	175900	9175310862	1900	1900	1900	1900	0
52	20250228	175800	9175310862	1900	1900	1900	1900	0
53	20250228	175700	9175310862	1900	1900	1900	1900	0
54	20250228	175600	9175310862	1900	1900	1900	1900	0
55	20250228	175500	9175310862	1900	1900	1900	1900	0
56	20250228	175400	9175310862	1900	1900	1900	1900	0
57	20250228	175300	9175310862	1900	1900	1900	1900	0
58	20250228	175200	9175310862	1900	1900	1900	1900	0
59	20250228	175100	9175310862	1900	1900	1900	1900	0
60	20250228	175000	9175310862	1900	1900	1900	1900	0
61	20250228	174900	9175310862	1900	1900	1900	1900	0
62	20250228	174800	9175310862	1900	1900	1900	1900	96878
63	20250228	174700	9175310862	1900	1900	1900	1900	0
64	20250228	174600	9175310862	1900	1900	1900	1900	0
65	20250228	174500	9175310862	1900	1900	1900	1900	0
66	20250228	174400	9175310862	1900	1900	1900	1900	0
67	20250228	174300	9175310862	1900	1900	1900	1900	0
68	20250228	174200	9175310862	1900	1900	1900	1900	0
69	20250228	174100	9175310862	1900	1900	1900	1900	0
70	20250228	174000	9175310862	1900	1900	1900	1900	0
71	20250228	173900	9175310862	1900	1900	1900	1900	0
72	20250228	173800	9175310862	1900	1900	1900	1900	0
73	20250228	173700	9175310862	1900	1900	1900	1900	0
74	20250228	173600	9175310862	1900	1900	1900	1900	0
75	20250228	173500	9175310862	1900	1900	1900	1900	0
76	20250228	173400	9175310862	1900	1900	1900	1900	0
77	20250228	173300	9175310862	1900	1900	1900	1900	0
78	20250228	173200	9175310862	1900	1900	1900	1900	0
79	20250228	173100	9175310862	1900	1900	1900	1900	0
80	20250228	173000	9175310862	1900	1900	1900	1900	0
81	20250228	172900	9175310862	1900	1900	1900	1900	0
82	20250228	172800	9175310862	1900	1900	1900	1900	0
83	20250228	172700	9175310862	1900	1900	1900	1900	0
84	20250228	172600	9175310862	1900	1900	1900	1900	0
85	20250228	172500	9175310862	1900	1900	1900	1900	0
86	20250228	172400	9175310862	1900	1900	1900	1900	0
87	20250228	172300	9175310862	1900	1900	1900	1900	0
88	20250228	172200	9175310862	1900	1900	1900	1900	0
89	20250228	172100	9175310862	1900	1900	1900	1900	0
90	20250228	172000	9175310862	1900	1900	1900	1900	0
91	20250228	171900	9175310862	1900	1900	1900	1900	0
92	20250228	171800	9175310862	1900	1900	1900	1900	96878
93	20250228	171700	9175310862	1900	1900	1900	1900	0
94	20250228	171600	9175310862	1900	1900	1900	1900	0
95	20250228	171500	9175310862	1900	1900	1900	1900	0
96	20250228	171400	9175310862	1900	1900	1900	1900	0
97	20250228	171300	9175310862	1900	1900	1900	1900	0
98	20250228	171200	9175310862	1900	1900	1900	1900	0
99	20250228	171100	9175310862	1900	1900	1900	1900	0
100	20250228	171000	9175310862	1900	1900	1900	1900	0
101	20250228	170900	9175310862	1900	1900	1900	1900	0
102	20250228	170800	9175310862	1900	1900	1900	1900	0
103	20250228	170700	9175310862	1900	1900	1900	1900	0
104	20250228	170600	9175310862	1900	1900	1900	1900	0
105	20250228	170500	9175310862	1900	1900	1900	1900	0
106	20250228	170400	9175310862	1900	1900	1900	1900	0
107	20250228	170300	9175310862	1900	1900	1900	1900	0
108	20250228	170200	9175310862	1900	1900	1900	1900	0
109	20250228	170100	9175310862	1900	1900	1900	1900	0
110	20250228	170000	9175310862	1900	1900	1900	1900	0
111	20250228	165900	9175310862	1900	1900	1900	1900	0
112	20250228	165800	9175310862	1900	1900	1900	1900	0
113	20250228	165700	9175310862	1900	1900	1900	1900	0
114	20250228	165600	9175310862	1900	1900	1900	1900	0
115	20250228	165500	9175310862	1900	1900	1900	1900	0
116	20250228	165400	9175310862	1900	1900	1900	1900	0
117	20250228	165300	9175310862	1900	1900	1900	1900	0
118	20250228	165200	9175310862	1900	1900	1900	1900	0
119	20250228	165100	9175310862	1900	1900	1900	1900	0
120	20250228	165000	9175310862	1900	1900	1900	1900	0
121	20250228	164900	9175310862	1900	1900	1900	1900	0
122	20250228	164800	9175310862	1900	1900	1900	1900	96878
123	20250228	164700	9175310862	1900	1900	1900	1900	0
124	20250228	164600	9175310862	1900	1900	1900	1900	0
125	20250228	164500	9175310862	1900	1900	1900	1900	0
126	20250228	164400	9175310862	1900	1900	1900	1900	0
127	20250228	164300	9175310862	1900	1900	1900	1900	0
128	20250228	164200	9175310862	1900	1900	1900	1900	0
129	20250228	164100	9175310862	1900	1900	1900	1900	0
130	20250228	164000	9175310862	1900	1900	1900	1900	0
131	20250228	163900	9175310862	1900	1900	1900	1900	0
132	20250228	163800	9175310862	1900	1900	1900	1900	0
133	20250228	163700	9175310862	1900	1900	1900	1900	0
134	20250228	163600	9175310862	1900	1900	1900	1900	0
135	20250228	163500	9175310862	1900	1900	1900	1900	0
136	20250228	163400	9175310862	1900	1900	1900	1900	0
137	20250228	163300	9175310862	1900	1900	1900	1900	0
138	20250228	163200	9175310862	1900	1900	1900	1900	0
139	20250228	163100	9175310862	1900	1900	1900	1900	0
140	20250228	163000	9175310862	1900	1900	1900	1900	0
141	20250228	162900	9175310862	1900	1900	1900	1900	0
142	20250228	162800	9175310862	1900	1900	1900	1900	0
143	20250228	162700	9175310862	1900	1900	1900	1900	0
144	20250228	162600	9175310862	1900	1900	1900	1900	0
145	20250228	162500	9175310862	1900	1900	1900	1900	0
146	20250228	162400	9175310862	1900	1900	1900	1900	0
147	20250228	162300	9175310862	1900	1900	1900	1900	0
148	20250228	162200	9175310862	1900	1900	1900	1900	0
149	20250228	162100	9175310862	1900	1900	1900	1900	0
150	20250228	162000	9175310862	1900	1900	1900	1900	0
151	20250228	161900	9175310862	1900	1900	1900	1900	0
152	20250228	161800	9175310862	1900	1900	1900	1900	96878
153	20250228	161700	9175310862	1900	1900	1900	1900	0
154	20250228	161600	9175310862	1900	1900	1900	1900	0
155	20250228	161500	9175310862	1900	1900	1900	1900	0
156	20250228	161400	9175310862	1900	1900	1900	1900	0
157	20250228	161300	9175310862	1900	1900	1900	1900	0
158	20250228	161200	9175310862	1900	1900	1900	1900	0
159	20250228	161100	9175310862	1900	1900	1900	1900	0
160	20250228	161000	9175310862	1900	1900	1900	1900	0
161	20250228	160900	9175310862	1900	1900	1900	1900	0
162	20250228	160800	9175310862	1900	1900	1900	1900	0
163	20250228	160700	9175310862	1900	1900	1900	1900	0
164	20250228	160600	9175310862	1900	1900	1900	1900	0
165	20250228	160500	9175310862	1900	1900	1900	1900	0
166	20250228	160400	9175310862	1900	1900	1900	1900	0
167	20250228	160300	9175310862	1900	1900	1900	1900	0
168	20250228	160200	9175310862	1900	1900	1900	1900	0
169	20250228	160100	9175310862	1900	1900	1900	1900	0
170	20250228	160000	9175310862	1900	1900	1900	1900	0
171	20250228	155900	9175310862	1900	1900	1900	1900	0
172	20250228	155800	9175310862	1900	1900	1900	1900	0
173	20250228	155700	9175310862	1900	1900	1900	1900	0
174	20250228	155600	9175310862	1900	1900	1900	1900	0
175	20250228	155500	9175310862	1900	1900	1900	1900	0
176	20250228	155400	9175310862	1900	1900	1900	1900	0
177	20250228	155300	9175310862	1900	1900	1900	1900	0
178	20250228	155200	9175310862	1900	1900	1900	1900	0
179	20250228	155100	9175310862	1900	1900	1900	1900	0
180	20250228	155000	9175310862	1900	1900	1900	1900	0
181	20250228	154900	9175310862	1900	1900	1900	1900	0
182	20250228	154800	9175310862	1900	1900	1900	1900	96878
183	20250228	154700	9175310862	1900	1900	1900	1900	0
184	20250228	154600	9175310862	1900	1900	1900	1900	0
185	20250228	154500	9175310862	1900	1900	1900	1900	0
186	20250228	154400	9175310862	1900	1900	1900	1900	0
187	20250228	154300	9175310862	1900	1900	1900	1900	0
188	20250228	154200	9175310862	1900	1900	1900	1900	0
189	20250228	154100	9175310862	1900	1900	1900	1900	0
190	20250228	154000	9175310862	1900	1900	1900	1900	0
191	20250228	153900	9175310862	1900	1900	1900	1900	0
192	20250228	153800	9175310862	1900	1900	1900	1900	0
193	20250228	153700	9175310862	1900	1900	1900	1900	0
194	20250228	153600	9175310862	1900	1900	1900	1900	0
195	20250228	153500	9175310862	1900	1900	1900	1900	0
196	20250228	153400	9175310862	1900	1900	1900	1900	0
197	20250228	153300	9175310862	1900	1900	1900	1900	0
198	20250228	153200	9175310862	1900	1900	1900	1900	0
199	20250228	153100	9175310862	1900	1900	1900	1900	0
200	20250228	153000	9175310862	1900	1900	1900	1900	96878
201	20250228	152900	8991242662	1901	1901	1901	1901	0
202	20250228	152800	8991242662	1901	1901	1901	1901	0
203	20250228	152700	8991242662	1901	1901	1901	1901	0
204	20250228	152600	8991242662	1901	1901	1901	1901	0
205	20250228	152500	8991242662	1901	1901	1901	1901	0
206	20250228	152400	8991242662	1901	1901	1901	1901	0
207	20250228	152300	8991242662	1901	1901	1901	1901	0
208	20250228	152200	8991242662	1901	1901	1901	1901	0
209	20250228	152100	8991242662	1901	1901	1901	1901	0
210	20250228	152000	8991242662	1901	1901	1901	1901	0
211	20250228	151900	8991242662	1901	1920	1924	1900	52567
212	20250228	151800	8890930599	1919	1927	1927	1919	11843
213	20250228	151700	8868145622	1927	1934	1934	1926	9177
214	20250228	151600	8850447713	1934	1940	1952	1923	9432
215	20250228	151500	8832238939	1952	1942	1955	1935	1809
216	20250228	151400	8828714195	1935	1953	1955	1935	6802
217	20250228	151300	8815494030	1962	1967	1969	1950	8379
218	20250228	151200	8799081798	1967	1950	1967	1950	10249
219	20250228	151100	8778975890	1947	1938	1947	1933	16636
220	20250228	151000	8746689070	1933	1939	1941	1931	2348
221	20250228	150900	8742134976	1939	1942	1942	1935	2645
222	20250228	150800	8737005835	1921	1945	1945	1920	20801
223	20250228	150700	8696864157	1945	1949	1949	1932	5026
224	20250228	150600	8687104561	1935	1940	1949	1932	10317
225	20250228	150500	8667111241	1931	1965	1965	1931	32724
226	20250228	150400	8603304196	1962	1966	1969	1962	2962
227	20250228	150300	8597489556	1970	1966	1970	1965	588
228	20250228	150200	8596333956	1970	1970	1970	1966	1717
229	20250228	150100	8592956438	1969	1965	1969	1965	1272
230	20250228	150000	8590452360	1970	1969	1971	1963	9258
231	20250228	145900	8572268898	1970	1970	1972	1968	900
232	20250228	145800	8570497434	1970	1970	1970	1968	4586
233	20250228	145700	8561471305	1969	1967	1976	1967	12342
234	20250228	145600	8537090731	1967	1977	1977	1967	5221
235	20250228	145500	8526802115	1977	1979	1981	1977	94
236	20250228	145400	8526616253	1979	1981	1982	1979	2954
237	20250228	145300	8520763183	1982	1975	1982	1970	2514
238	20250228	145200	8515788276	1977	1968	1977	1967	1124
239	20250228	145100	8513568626	1978	1966	1978	1966	12140
240	20250228	145000	8489663174	1966	1966	1966	1964	870
241	20250228	144900	8487953881	1964	1965	1968	1964	1024
242	20250228	144800	8485942179	1969	1969	1969	1963	357
243	20250228	144700	8485239847	1961	1964	1970	1961	11357
244	20250228	144600	8462963298	1970	1959	1972	1959	2559
245	20250228	144500	8457940288	1959	1972	1972	1959	10757
246	20250228	144400	8436850062	1965	1973	1973	1962	2641
247	20250228	144300	8431649488	1973	1973	1974	1973	2615
248	20250228	144200	8426490073	1970	1974	1974	1970	2988
249	20250228	144100	8420600416	1975	1975	1980	1972	1379
250	20250228	144000	8417875034	1975	1963	1975	1963	12728
251	20250228	143900	8392801890	1958	1965	1966	1958	8979
252	20250228	143800	8375182593	1965	1965	1966	1961	7295
253	20250228	143700	8360848113	1965	1965	1965	1961	2083
254	20250228	143600	8356756823	1965	1962	1967	1962	3142
255	20250228	143500	8350585811	1961	1963	1963	1960	2692
256	20250228	143400	8345308740	1963	1962	1963	1959	4569
257	20250228	143300	8336350591	1960	1964	1964	1960	2413
258	20250228	143200	8331617029	1964	1965	1965	1960	20839
259	20250228	143100	8290756174	1965	1967	1968	1962	10553
260	20250228	143000	8270019642	1967	1983	1983	1967	39883
261	20250228	142900	8191264485	1979	1982	1983	1979	3916
262	20250228	142800	8183505481	1982	1980	1983	1980	4600
263	20250228	142700	8174392422	1980	1990	1990	1980	5107
264	20250228	142600	8164275740	1984	1989	1991	1984	2962
265	20250228	142500	8158391660	1990	1986	1990	1985	1849
266	20250228	142400	8154721264	1985	1989	1990	1985	4846
267	20250228	142300	8145083448	1990	1985	1990	1985	2126
268	20250228	142200	8140860236	1985	1980	1985	1980	606
269	20250228	142100	8139658771	1982	1982	1983	1979	5847
270	20250228	142000	8128082542	1981	1985	1985	1981	367
271	20250228	141900	8127354309	1979	1979	1988	1979	5025
272	20250228	141800	8117404692	1979	1981	1981	1979	5772
273	20250228	141700	8105977206	1981	1976	1985	1976	1608
274	20250228	141600	8102794814	1975	1997	1997	1975	70980
275	20250228	141500	7961752362	1996	1996	1996	1996	635
276	20250228	141400	7960484902	1995	1995	1996	1995	1072
277	20250228	141300	7958345563	1996	1999	1999	1995	2877
278	20250228	141200	7952598746	1999	1995	1999	1995	2600
279	20250228	141100	7947406928	1998	1999	1999	1995	2903
280	20250228	141000	7941612809	1998	1999	1999	1994	4494
281	20250228	140900	7932640364	1999	2005	2005	1999	17092
282	20250228	140800	7898456243	2000	2005	2005	2000	3744
283	20250228	140700	7890956613	2005	2005	2005	1999	7331
284	20250228	140600	7876297675	2000	2010	2010	2000	1222
285	20250228	140500	7873853650	2010	2005	2010	2000	13986
286	20250228	140400	7845808585	2015	2015	2015	2010	961
287	20250228	140300	7843872180	2015	2015	2020	2015	5556
288	20250228	140200	7832666350	2015	2010	2015	2010	17419
289	20250228	140100	7797603670	2010	1998	2010	1998	9031
290	20250228	140000	7779502728	1997	1998	2000	1997	834
291	20250228	135900	7777836494	2000	2005	2005	2000	5091
292	20250228	135800	7767629489	1998	2000	2005	1998	12943
293	20250228	135700	7741750701	1995	1998	1998	1995	1349
294	20250228	135600	7739056514	1995	2000	2000	1995	339
295	20250228	135500	7738379984	2000	2000	2000	1995	5030
296	20250228	135400	7728330410	2000	2005	2005	1996	2134
297	20250228	135300	7724067882	2000	2005	2005	2000	4000
298	20250228	135200	7716065567	2005	2005	2005	2005	1915
299	20250228	135100	7712225992	2010	2010	2010	2005	395
300	20250228	135000	7711433637	2010	2015	2015	2010	2124
301	20250228	134900	7707161897	2005	2005	2010	2005	2716
302	20250228	134800	7701705902	2010	2015	2015	2000	1752
303	20250228	134700	7698190777	2010	2005	2015	2005	38010
304	20250228	134600	7621927452	2005	1998	2005	1995	7015
305	20250228	134500	7607892965	1997	1999	2000	1997	846
306	20250228	134400	7606201835	1999	1999	1999	1999	526
307	20250228	134300	7605150361	1999	2000	2005	1999	2043
308	20250228	134200	7601064614	2000	1998	2005	1996	4646
309	20250228	134100	7591775891	1999	2000	2000	1999	1001
310	20250228	134000	7589774491	1986	1995	2005	1986	14891
311	20250228	133900	7560039816	1994	1996	1996	1994	2402
312	20250228	133800	7555249120	1994	1994	1994	1989	3773
313	20250228	133700	7547728124	1990	1989	1990	1989	41
314	20250228	133600	7547646535	1990	1991	1996	1989	3884
315	20250228	133500	7539911849	1997	1994	1997	1991	1383
316	20250228	133400	7537154420	1996	1996	1997	1991	2842
317	20250228	133300	7531489144	1996	1996	1997	1996	2984
318	20250228	133200	7525532973	1996	1994	1997	1992	3288
319	20250228	133100	7518970902	1994	1994	1996	1994	2640
320	20250228	133000	7513705734	1990	1990	1990	1990	201
321	20250228	132900	7513305744	1990	1989	1990	1989	1165
322	20250228	132800	7510987818	1989	1993	1994	1987	366
323	20250228	132700	7510258804	1986	1994	1994	1984	8934
324	20250228	132600	7492497628	1990	1990	1990	1989	541
325	20250228	132500	7491421043	1990	1987	1997	1987	3278
326	20250228	132400	7484885259	1987	1986	1988	1986	4231
327	20250228	132300	7476477237	1985	1985	1985	1984	2158
328	20250228	132200	7472193648	1985	1982	1986	1976	7787
329	20250228	132100	7456791446	1981	1978	1981	1976	2402
330	20250228	132000	7452038949	1980	1990	1990	1977	24843
331	20250228	131900	7402831287	1982	2000	2000	1981	13254
332	20250228	131800	7376523899	2000	1984	2000	1983	5815
333	20250228	131700	7364941162	1983	1985	1985	1983	1931
334	20250228	131600	7361108992	1984	1988	1989	1982	10045
335	20250228	131500	7341175493	1989	1991	1997	1989	7180
336	20250228	131400	7326883171	1990	1999	1999	1989	1790
337	20250228	131300	7323320924	2000	1984	2000	1982	3584
338	20250228	131200	7316193124	1984	1999	1999	1981	52232
339	20250228	131100	7212076946	1999	1999	2005	1999	1258
340	20250228	131000	7209559054	1998	2000	2005	1998	11399
341	20250228	130900	7186765006	2000	2000	2005	1999	16696
342	20250228	130800	7153373116	2000	2000	2005	2000	18303
343	20250228	130700	7116762901	2005	2005	2005	2000	4999
344	20250228	130600	7106756416	2010	2010	2010	2005	1776
345	20250228	130500	7103189201	2000	2000	2005	2000	9785
346	20250228	130400	7083602241	2000	2005	2010	2000	5113
347	20250228	130300	7073347496	2000	2015	2020	2000	18566
348	20250228	130200	7036101376	2015	2020	2025	2010	9883
349	20250228	130100	7016172841	2020	2025	2035	2020	1543
350	20250228	130000	7013049106	2025	2030	2035	2020	5638
351	20250228	125900	7001611821	2030	2040	2045	2025	10915
352	20250228	125800	6979478981	2040	2050	2055	2035	24292
353	20250228	125700	6929724611	2050	2045	2060	2040	51623
354	20250228	125600	6823915141	2045	2035	2045	2030	24389
355	20250228	125500	6774190996	2030	2025	2035	2025	19714
356	20250228	125400	6734162061	2025	2025	2030	2015	3662
357	20250228	125300	6726772311	2020	2015	2025	2015	11282
358	20250228	125200	6703946091	2015	2010	2020	2000	9528
359	20250228	125100	6684764061	2015	2015	2015	2000	2049
360	20250228	125000	6680644621	2020	2020	2020	2000	8349
361	20250228	124900	6663868211	2015	2000	2020	1997	16045
362	20250228	124800	6631608237	2005	2000	2005	1998	7104
363	20250228	124700	6617401661	2000	2005	2010	2000	3824
364	20250228	124600	6609744781	2005	2015	2015	2005	6059
365	20250228	124500	6597545516	2020	2025	2030	2015	6529
366	20250228	124400	6584348101	2025	2030	2030	2020	5280
367	20250228	124300	6573657501	2030	2020	2030	2020	13454
368	20250228	124200	6546361646	2020	2025	2030	2020	5576
369	20250228	124100	6535067611	2020	2025	2030	2005	26652
370	20250228	124000	6481119711	2025	2010	2035	2005	52956
371	20250228	123900	6374062546	2010	2015	2015	1995	10026
372	20250228	123800	6353951548	2010	2025	2025	2010	13591
373	20250228	123700	6326503893	2025	2010	2025	2010	1928
374	20250228	123600	6322606553	2015	2025	2025	2010	3902
375	20250228	123500	6314726048	2030	1996	2035	1995	30639
376	20250228	123400	6252867604	1997	1999	2000	1995	6523
377	20250228	123300	6239846181	2000	1997	2005	1996	3782
378	20250228	123200	6232282705	2005	2005	2005	1996	5385
379	20250228	123100	6221505136	2005	2010	2015	2005	18022
380	20250228	123000	6185306576	2010	2005	2010	2005	12551
381	20250228	122900	6160101671	1995	1994	2005	1994	5392
382	20250228	122800	6149321347	1994	1994	1997	1992	8608
383	20250228	122700	6132156431	1998	1999	2000	1994	2452
384	20250228	122600	6127256792	2000	2000	2005	2000	10127
385	20250228	122500	6106971222	2000	2005	2005	2000	5171
386	20250228	122400	6096616607	2000	1986	2000	1982	17509
387	20250228	122300	6061719920	1986	1993	1994	1986	7244
388	20250228	122200	6047305240	1993	1995	1995	1993	7370
389	20250228	122100	6032611225	1995	1995	1995	1992	1267
390	20250228	122000	6030084102	1996	1991	1997	1981	20620
391	20250228	121900	5989084330	1992	1996	1997	1992	7244
392	20250228	121800	5974630344	1996	1992	1999	1986	12656
393	20250228	121700	5949410555	1992	2000	2005	1991	16372
394	20250228	121600	5916725353	2000	2005	2015	1999	25494
395	20250228	121500	5865616095	2005	1996	2020	1996	78354
396	20250228	121400	5708375327	1999	1985	1999	1985	31451
397	20250228	121300	5645766897	1982	1979	1982	1975	5319
398	20250228	121200	5635232075	1981	1982	1982	1981	1559
399	20250228	121100	5632142418	1982	1984	1984	1975	3632
400	20250228	121000	5624947282	1984	1976	1984	1965	16945
401	20250228	120900	5591441143	1976	1966	1976	1965	3104
402	20250228	120800	5585341731	1977	1972	1977	1966	5343
403	20250228	120700	5574813031	1972	1977	1977	1972	1134
404	20250228	120600	5572572868	1973	1972	1978	1971	4657
405	20250228	120500	5563389253	1978	1973	1978	1970	3324
406	20250228	120400	5556825895	1980	1984	1984	1972	8081
407	20250228	120300	5540846153	1984	1985	1985	1984	602
408	20250228	120200	5539651783	1985	1984	1985	1984	5634
409	20250228	120100	5528468460	1985	1985	1986	1973	5133
410	20250228	120000	5518329318	1985	1982	1986	1970	3491
411	20250228	115900	5511410753	1980	1980	1989	1970	13449
412	20250228	115800	5484772995	1980	1980	1980	1976	1146
413	20250228	115700	5482503919	1980	1964	1980	1964	5685
414	20250228	115600	5471308576	1964	1960	1966	1959	10409
415	20250228	115500	5450906647	1960	1969	1969	1960	12447
416	20250228	115400	5426485853	1965	1968	1970	1965	6362
417	20250228	115300	5413963439	1970	1975	1975	1968	1561
418	20250228	115200	5410889725	1976	1971	1977	1970	2352
419	20250228	115100	5406252095	1980	1982	1982	1970	12409
420	20250228	115000	5381752194	1982	1979	1982	1977	1586
421	20250228	114900	5378610948	1978	1981	1984	1978	3639
422	20250228	114800	5371403274	1984	1980	1990	1977	3439
423	20250228	114700	5364570660	1980	1977	1991	1972	7832
424	20250228	114600	5349036128	1972	1973	1981	1971	7239
425	20250228	114500	5334735148	1973	1979	1980	1973	4472
426	20250228	114400	5325895514	1979	1966	1979	1964	14341
427	20250228	114300	5297684650	1970	1970	1970	1963	4986
428	20250228	114200	5287889039	1965	1963	1972	1962	5608
429	20250228	114100	5276879205	1962	1972	1988	1961	38880
430	20250228	114000	5200279513	1988	1993	1993	1972	27556
431	20250228	113900	5145674294	1985	1982	1995	1982	16801
432	20250228	113800	5112242848	1982	1988	1992	1980	13151
433	20250228	113700	5086130320	1988	1987	1990	1975	14986
434	20250228	113600	5056409745	1987	1978	1990	1978	11656
435	20250228	113500	5033278706	1975	1965	1978	1965	46795
436	20250228	113400	4941137249	1960	1967	1967	1955	11298
437	20250228	113300	4919001658	1967	1970	1973	1952	30116
438	20250228	113200	4859901392	1970	1971	1977	1962	33747
439	20250228	113100	4793404941	1969	1985	1986	1969	20142
440	20250228	113000	4753490853	1989	1994	1999	1982	36009
441	20250228	112900	4681851641	1994	1999	1999	1991	12726
442	20250228	112800	4656467808	1995	1996	2005	1991	32736
443	20250228	112700	4591033767	1997	1989	1997	1979	50343
444	20250228	112600	4491171840	1982	2005	2005	1978	65074
445	20250228	112500	4361767211	2005	2010	2010	1999	18550
446	20250228	112400	4324624530	2005	2025	2025	1984	113195
447	20250228	112300	4097815736	2020	2035	2040	2020	29140
448	20250228	112200	4038704326	2040	2030	2045	2030	29086
449	20250228	112100	3979456411	2030	2045	2045	2025	38727
450	20250228	112000	3900633891	2040	2060	2075	2035	33908
451	20250228	111900	3831253141	2075	2060	2075	2025	66018
452	20250228	111800	3695870856	2065	2070	2090	2060	36440
453	20250228	111700	3620202191	2070	2080	2085	2070	29799
454	20250228	111600	3558308836	2080	2090	2110	2080	103738
455	20250228	111500	3340847676	2090	2055	2095	2050	48900
456	20250228	111400	3239138011	2060	2085	2090	2050	43392
457	20250228	111300	3149198261	2085	2055	2085	2050	63354
458	20250228	111200	3018654441	2070	2085	2110	2055	106286
459	20250228	111100	2797300701	2075	2070	2110	2060	225656
460	20250228	111000	2326004736	2070	2015	2070	2005	142963
461	20250228	110900	2034194076	2010	2010	2040	2005	102401
462	20250228	110800	1827567066	2010	2010	2010	2010	0
463	20250228	110700	1827567066	2010	2010	2010	2000	17376
464	20250228	110600	1792677626	2010	1985	2010	1974	66819
465	20250228	110500	1659202194	1985	1992	1995	1963	28691
466	20250228	110400	1602327756	1997	1966	2000	1957	95531
467	20250228	110300	1412874593	1966	1958	1968	1954	10034
468	20250228	110200	1393190909	1959	1947	1959	1947	16376
469	20250228	110100	1361214102	1948	1969	1970	1948	24978
470	20250228	110000	1312295931	1964	1963	1972	1961	49773
471	20250228	105900	1214391643	1963	1948	1963	1947	21574
472	20250228	105800	1172237574	1951	1934	1951	1932	97664
473	20250228	105700	982143176	1937	1928	1937	1928	34055
474	20250228	105600	916391208	1927	1919	1928	1917	19063
475	20250228	105500	879780882	1919	1915	1919	1912	5942
476	20250228	105400	868389723	1915	1899	1915	1899	39387
477	20250228	105300	793277270	1901	1899	1901	1897	5424
478	20250228	105200	782977829	1899	1897	1900	1892	3947
479	20250228	105100	775502969	1897	1897	1897	1897	1014
480	20250228	105000	773579411	1895	1903	1903	1895	12551
481	20250228	104900	749766259	1903	1900	1903	1899	3573
482	20250228	104800	742977202	1900	1903	1903	1895	10320
483	20250228	104700	723379799	1903	1890	1905	1890	14692
484	20250228	104600	695503764	1889	1880	1889	1878	46983
485	20250228	104500	606959730	1880	1879	1880	1879	1830
486	20250228	104400	603519646	1879	1880	1880	1879	7608
487	20250228	104300	589223214	1880	1880	1880	1879	6918
488	20250228	104200	576220417	1879	1879	1880	1879	2039
489	20250228	104100	572388712	1879	1879	1879	1874	4568
490	20250228	104000	563808164	1879	1880	1880	1877	4982
491	20250228	103900	554452098	1880	1883	1883	1880	3590
492	20250228	103800	547702867	1883	1884	1884	1879	442
493	20250228	103700	546871394	1882	1880	1883	1879	2778
494	20250228	103600	541647419	1878	1878	1882	1878	579
495	20250228	103500	540559989	1878	1887	1887	1878	15750
496	20250228	103400	510900557	1887	1882	1888	1882	10588
497	20250228	103300	490952130	1883	1873	1883	1873	17140
498	20250228	103200	458775554	1873	1870	1874	1870	3598
499	20250228	103100	452045984	1870	1867	1870	1867	5773
500	20250228	103000	441257315	1867	1865	1867	1862	3013
501	20250228	102900	435635392	1865	1858	1865	1858	1184
502	20250228	102800	433432105	1861	1862	1863	1858	2920
503	20250228	102700	427999419	1863	1863	1863	1863	33
504	20250228	102600	427937940	1862	1862	1863	1861	1297
505	20250228	102500	425522866	1862	1866	1866	1862	2215
506	20250228	102400	421389725	1865	1866	1869	1859	5319
507	20250228	102300	411484491	1869	1858	1869	1858	2184
508	20250228	102200	407419841	1860	1870	1870	1853	9455
509	20250228	102100	389850837	1877	1876	1877	1868	9166
510	20250228	102000	372672975	1877	1866	1877	1866	4660
511	20250228	101900	363954000	1870	1859	1870	1859	5457
512	20250228	101800	353782760	1858	1856	1858	1856	3729
513	20250228	101700	346857482	1856	1856	1856	1856	12
514	20250228	101600	346835210	1856	1855	1856	1853	1455
515	20250228	101500	344138259	1855	1852	1857	1848	1696
516	20250228	101400	340993312	1852	1856	1859	1848	10930
517	20250228	101300	320705864	1851	1840	1852	1840	12899
518	20250228	101200	296925224	1835	1840	1840	1835	619
519	20250228	101100	295788166	1840	1844	1844	1840	2029
520	20250228	101000	292054689	1844	1838	1846	1838	933
521	20250228	100900	290336996	1837	1838	1847	1816	10822
522	20250228	100800	270544368	1837	1846	1846	1835	2991
523	20250228	100700	265046434	1845	1848	1850	1837	5519
524	20250228	100600	254866121	1848	1848	1848	1846	1524
525	20250228	100500	252049828	1848	1844	1850	1844	1723
526	20250228	100400	248864462	1845	1843	1846	1843	1718
527	20250228	100300	245695819	1842	1843	1843	1842	161
528	20250228	100200	245399196	1845	1836	1845	1836	6042
529	20250228	100100	234258465	1834	1830	1836	1829	3513
530	20250228	100000	227825761	1825	1829	1830	1825	2280
531	20250228	095900	223659479	1828	1828	1832	1827	1121
532	20250228	095800	221611342	1827	1832	1832	1827	410
533	20250228	095700	220861990	1832	1832	1833	1832	22
534	20250228	095600	220821685	1832	1835	1838	1830	2572
535	20250228	095500	216110638	1838	1838	1838	1838	14
536	20250228	095400	216084906	1838	1836	1838	1836	2256
537	20250228	095300	211938484	1831	1836	1836	1831	1012
538	20250228	095200	210085430	1836	1835	1837	1835	624
539	20250228	095100	208940010	1835	1835	1835	1835	1024
540	20250228	095000	207060970	1827	1835	1835	1827	1268
541	20250228	094900	204738298	1827	1833	1835	1827	2061
542	20250228	094800	200966489	1832	1826	1832	1823	885
543	20250228	094700	199350505	1827	1830	1830	1827	37
544	20250228	094600	199282873	1831	1827	1831	1823	1925
545	20250228	094500	195768544	1823	1824	1825	1822	4058
546	20250228	094400	188368574	1824	1826	1827	1824	1007
547	20250228	094300	186531119	1827	1829	1830	1824	2640
548	20250228	094200	181710367	1828	1834	1834	1828	3101
549	20250228	094100	176036898	1836	1836	1836	1831	1319
550	20250228	094000	173617827	1836	1837	1837	1836	137
551	20250228	093900	173366212	1837	1838	1838	1837	1538
552	20250228	093800	170540878	1837	1838	1838	1836	1020
553	20250228	093700	168668126	1838	1842	1842	1838	65
554	20250228	093600	168548560	1842	1838	1843	1838	475
555	20250228	093500	167675446	1838	1844	1844	1838	394
556	20250228	093400	166950766	1844	1844	1844	1840	189
557	20250228	093300	166602330	1839	1840	1844	1839	1023
558	20250228	093200	164718490	1840	1839	1841	1839	41
559	20250228	093100	164643035	1841	1838	1841	1836	42
560	20250228	093000	164565860	1842	1843	1843	1842	13
561	20250228	092900	164541902	1843	1844	1844	1843	21
562	20250228	092800	164503189	1844	1844	1844	1835	2487
563	20250228	092700	159936116	1836	1844	1844	1836	513
564	20250228	092600	158994073	1846	1845	1846	1845	11
565	20250228	092500	158973777	1845	1846	1846	1835	28
566	20250228	092400	158922143	1846	1846	1846	1846	20
567	20250228	092300	158885223	1846	1846	1846	1846	283
568	20250228	092200	158362805	1846	1837	1846	1833	69
569	20250228	092100	158235962	1848	1849	1849	1848	19
570	20250228	092000	158200846	1849	1849	1849	1849	32
571	20250228	091900	158141678	1850	1850	1850	1850	144
572	20250228	091800	157875278	1850	1828	1850	1828	13277
573	20250228	091700	133415140	1828	1827	1830	1827	44
574	20250228	091600	133334711	1827	1822	1827	1815	3704
575	20250228	091500	126604643	1827	1823	1830	1818	16300
576	20250228	091400	96929361	1822	1824	1830	1821	5919
577	20250228	091300	86145006	1823	1834	1834	1823	8746
578	20250228	091200	70148419	1834	1835	1835	1834	944
579	20250228	091100	68416198	1835	1835	1836	1833	1161
580	20250228	091000	66287674	1837	1843	1843	1831	1835
581	20250228	090900	62924282	1843	1845	1845	1833	2336
582	20250228	090800	58640601	1845	1834	1847	1833	3013
583	20250228	090700	53116481	1835	1840	1850	1833	7070
584	20250228	090600	40134158	1840	1840	1852	1840	3566
585	20250228	090500	33572573	1840	1831	1840	1830	1935
586	20250228	090400	30026989	1832	1839	1839	1832	877
587	20250228	090300	28419466	1830	1835	1840	1830	3171
588	20250228	090200	22609595	1840	1840	1840	1831	215
589	20250228	090100	22214004	1840	1853	1853	1821	1583
590	20250228	090000	19323282	1853	1831	1854	1831	10512