KissMeData/012860/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	185700	555505782	1941	1941	1941	1941	3943
3	20240229	185600	555505782	1941	1941	1941	1941	0
4	20240229	185500	555505782	1941	1941	1941	1941	0
5	20240229	185400	555505782	1941	1941	1941	1941	0
6	20240229	185300	555505782	1941	1941	1941	1941	0
7	20240229	185200	555505782	1941	1941	1941	1941	0
8	20240229	185100	555505782	1941	1941	1941	1941	0
9	20240229	185000	555505782	1941	1941	1941	1941	0
10	20240229	184900	555505782	1941	1941	1941	1941	0
11	20240229	184800	555505782	1941	1941	1941	1941	0
12	20240229	184700	555505782	1941	1941	1941	1941	0
13	20240229	184600	555505782	1941	1941	1941	1941	0
14	20240229	184500	555505782	1941	1941	1941	1941	0
15	20240229	184400	555505782	1941	1941	1941	1941	0
16	20240229	184300	555505782	1941	1941	1941	1941	0
17	20240229	184200	555505782	1941	1941	1941	1941	0
18	20240229	184100	555505782	1941	1941	1941	1941	0
19	20240229	184000	555505782	1941	1941	1941	1941	0
20	20240229	183900	555505782	1941	1941	1941	1941	0
21	20240229	183800	555505782	1941	1941	1941	1941	0
22	20240229	183700	555505782	1941	1941	1941	1941	0
23	20240229	183600	555505782	1941	1941	1941	1941	0
24	20240229	183500	555505782	1941	1941	1941	1941	0
25	20240229	183400	555505782	1941	1941	1941	1941	0
26	20240229	183300	555505782	1941	1941	1941	1941	0
27	20240229	183200	555505782	1941	1941	1941	1941	0
28	20240229	183100	555505782	1941	1941	1941	1941	0
29	20240229	183000	555505782	1941	1941	1941	1941	0
30	20240229	182900	555505782	1941	1941	1941	1941	0
31	20240229	182800	555505782	1941	1941	1941	1941	0
32	20240229	182700	555505782	1941	1941	1941	1941	3943
33	20240229	182600	555505782	1941	1941	1941	1941	0
34	20240229	182500	555505782	1941	1941	1941	1941	0
35	20240229	182400	555505782	1941	1941	1941	1941	0
36	20240229	182300	555505782	1941	1941	1941	1941	0
37	20240229	182200	555505782	1941	1941	1941	1941	0
38	20240229	182100	555505782	1941	1941	1941	1941	0
39	20240229	182000	555505782	1941	1941	1941	1941	0
40	20240229	181900	555505782	1941	1941	1941	1941	0
41	20240229	181800	555505782	1941	1941	1941	1941	0
42	20240229	181700	555505782	1941	1941	1941	1941	0
43	20240229	181600	555505782	1941	1941	1941	1941	0
44	20240229	181500	555505782	1941	1941	1941	1941	0
45	20240229	181400	555505782	1941	1941	1941	1941	0
46	20240229	181300	555505782	1941	1941	1941	1941	0
47	20240229	181200	555505782	1941	1941	1941	1941	0
48	20240229	181100	555505782	1941	1941	1941	1941	0
49	20240229	181000	555505782	1941	1941	1941	1941	0
50	20240229	180900	555505782	1941	1941	1941	1941	0
51	20240229	180800	555505782	1941	1941	1941	1941	0
52	20240229	180700	555505782	1941	1941	1941	1941	0
53	20240229	180600	555505782	1941	1941	1941	1941	0
54	20240229	180500	555505782	1941	1941	1941	1941	0
55	20240229	180400	555505782	1941	1941	1941	1941	0
56	20240229	180300	555505782	1941	1941	1941	1941	0
57	20240229	180200	555505782	1941	1941	1941	1941	0
58	20240229	180100	555505782	1941	1941	1941	1941	0
59	20240229	180000	555505782	1941	1941	1941	1941	0
60	20240229	175900	555505782	1941	1941	1941	1941	0
61	20240229	175800	555505782	1941	1941	1941	1941	0
62	20240229	175700	555505782	1941	1941	1941	1941	3943
63	20240229	175600	555505782	1941	1941	1941	1941	0
64	20240229	175500	555505782	1941	1941	1941	1941	0
65	20240229	175400	555505782	1941	1941	1941	1941	0
66	20240229	175300	555505782	1941	1941	1941	1941	0
67	20240229	175200	555505782	1941	1941	1941	1941	0
68	20240229	175100	555505782	1941	1941	1941	1941	0
69	20240229	175000	555505782	1941	1941	1941	1941	0
70	20240229	174900	555505782	1941	1941	1941	1941	0
71	20240229	174800	555505782	1941	1941	1941	1941	0
72	20240229	174700	555505782	1941	1941	1941	1941	0
73	20240229	174600	555505782	1941	1941	1941	1941	0
74	20240229	174500	555505782	1941	1941	1941	1941	0
75	20240229	174400	555505782	1941	1941	1941	1941	0
76	20240229	174300	555505782	1941	1941	1941	1941	0
77	20240229	174200	555505782	1941	1941	1941	1941	0
78	20240229	174100	555505782	1941	1941	1941	1941	0
79	20240229	174000	555505782	1941	1941	1941	1941	0
80	20240229	173900	555505782	1941	1941	1941	1941	0
81	20240229	173800	555505782	1941	1941	1941	1941	0
82	20240229	173700	555505782	1941	1941	1941	1941	0
83	20240229	173600	555505782	1941	1941	1941	1941	0
84	20240229	173500	555505782	1941	1941	1941	1941	0
85	20240229	173400	555505782	1941	1941	1941	1941	0
86	20240229	173300	555505782	1941	1941	1941	1941	0
87	20240229	173200	555505782	1941	1941	1941	1941	0
88	20240229	173100	555505782	1941	1941	1941	1941	0
89	20240229	173000	555505782	1941	1941	1941	1941	0
90	20240229	172900	555505782	1941	1941	1941	1941	0
91	20240229	172800	555505782	1941	1941	1941	1941	0
92	20240229	172700	555505782	1941	1941	1941	1941	3943
93	20240229	172600	555505782	1941	1941	1941	1941	0
94	20240229	172500	555505782	1941	1941	1941	1941	0
95	20240229	172400	555505782	1941	1941	1941	1941	0
96	20240229	172300	555505782	1941	1941	1941	1941	0
97	20240229	172200	555505782	1941	1941	1941	1941	0
98	20240229	172100	555505782	1941	1941	1941	1941	0
99	20240229	172000	555505782	1941	1941	1941	1941	0
100	20240229	171900	555505782	1941	1941	1941	1941	0
101	20240229	171800	555505782	1941	1941	1941	1941	0
102	20240229	171700	555505782	1941	1941	1941	1941	0
103	20240229	171600	555505782	1941	1941	1941	1941	0
104	20240229	171500	555505782	1941	1941	1941	1941	0
105	20240229	171400	555505782	1941	1941	1941	1941	0
106	20240229	171300	555505782	1941	1941	1941	1941	0
107	20240229	171200	555505782	1941	1941	1941	1941	0
108	20240229	171100	555505782	1941	1941	1941	1941	0
109	20240229	171000	555505782	1941	1941	1941	1941	0
110	20240229	170900	555505782	1941	1941	1941	1941	0
111	20240229	170800	555505782	1941	1941	1941	1941	0
112	20240229	170700	555505782	1941	1941	1941	1941	0
113	20240229	170600	555505782	1941	1941	1941	1941	0
114	20240229	170500	555505782	1941	1941	1941	1941	0
115	20240229	170400	555505782	1941	1941	1941	1941	0
116	20240229	170300	555505782	1941	1941	1941	1941	0
117	20240229	170200	555505782	1941	1941	1941	1941	0
118	20240229	170100	555505782	1941	1941	1941	1941	0
119	20240229	170000	555505782	1941	1941	1941	1941	0
120	20240229	165900	555505782	1941	1941	1941	1941	0
121	20240229	165800	555505782	1941	1941	1941	1941	0
122	20240229	165700	555505782	1941	1941	1941	1941	3943
123	20240229	165600	555505782	1941	1941	1941	1941	0
124	20240229	165500	555505782	1941	1941	1941	1941	0
125	20240229	165400	555505782	1941	1941	1941	1941	0
126	20240229	165300	555505782	1941	1941	1941	1941	0
127	20240229	165200	555505782	1941	1941	1941	1941	0
128	20240229	165100	555505782	1941	1941	1941	1941	0
129	20240229	165000	555505782	1941	1941	1941	1941	0
130	20240229	164900	555505782	1941	1941	1941	1941	0
131	20240229	164800	555505782	1941	1941	1941	1941	0
132	20240229	164700	555505782	1941	1941	1941	1941	0
133	20240229	164600	555505782	1941	1941	1941	1941	0
134	20240229	164500	555505782	1941	1941	1941	1941	0
135	20240229	164400	555505782	1941	1941	1941	1941	0
136	20240229	164300	555505782	1941	1941	1941	1941	0
137	20240229	164200	555505782	1941	1941	1941	1941	0
138	20240229	164100	555505782	1941	1941	1941	1941	0
139	20240229	164000	555505782	1941	1941	1941	1941	0
140	20240229	163900	555505782	1941	1941	1941	1941	0
141	20240229	163800	555505782	1941	1941	1941	1941	0
142	20240229	163700	555505782	1941	1941	1941	1941	0
143	20240229	163600	555505782	1941	1941	1941	1941	0
144	20240229	163500	555505782	1941	1941	1941	1941	0
145	20240229	163400	555505782	1941	1941	1941	1941	0
146	20240229	163300	555505782	1941	1941	1941	1941	0
147	20240229	163200	555505782	1941	1941	1941	1941	0
148	20240229	163100	555505782	1941	1941	1941	1941	0
149	20240229	163000	555505782	1941	1941	1941	1941	0
150	20240229	162900	555505782	1941	1941	1941	1941	0
151	20240229	162800	555505782	1941	1941	1941	1941	0
152	20240229	162700	555505782	1941	1941	1941	1941	3943
153	20240229	162600	555505782	1941	1941	1941	1941	0
154	20240229	162500	555505782	1941	1941	1941	1941	0
155	20240229	162400	555505782	1941	1941	1941	1941	0
156	20240229	162300	555505782	1941	1941	1941	1941	0
157	20240229	162200	555505782	1941	1941	1941	1941	0
158	20240229	162100	555505782	1941	1941	1941	1941	0
159	20240229	162000	555505782	1941	1941	1941	1941	0
160	20240229	161900	555505782	1941	1941	1941	1941	0
161	20240229	161800	555505782	1941	1941	1941	1941	0
162	20240229	161700	555505782	1941	1941	1941	1941	0
163	20240229	161600	555505782	1941	1941	1941	1941	0
164	20240229	161500	555505782	1941	1941	1941	1941	0
165	20240229	161400	555505782	1941	1941	1941	1941	0
166	20240229	161300	555505782	1941	1941	1941	1941	0
167	20240229	161200	555505782	1941	1941	1941	1941	0
168	20240229	161100	555505782	1941	1941	1941	1941	0
169	20240229	161000	555505782	1941	1941	1941	1941	0
170	20240229	160900	555505782	1941	1941	1941	1941	0
171	20240229	160800	555505782	1941	1941	1941	1941	0
172	20240229	160700	555505782	1941	1941	1941	1941	0
173	20240229	160600	555505782	1941	1941	1941	1941	0
174	20240229	160500	555505782	1941	1941	1941	1941	0
175	20240229	160400	555505782	1941	1941	1941	1941	0
176	20240229	160300	555505782	1941	1941	1941	1941	0
177	20240229	160200	555505782	1941	1941	1941	1941	0
178	20240229	160100	555505782	1941	1941	1941	1941	0
179	20240229	160000	555505782	1941	1941	1941	1941	0
180	20240229	155900	555505782	1941	1941	1941	1941	0
181	20240229	155800	555505782	1941	1941	1941	1941	0
182	20240229	155700	555505782	1941	1941	1941	1941	3943
183	20240229	155600	555505782	1941	1941	1941	1941	0
184	20240229	155500	555505782	1941	1941	1941	1941	0
185	20240229	155400	555505782	1941	1941	1941	1941	0
186	20240229	155300	555505782	1941	1941	1941	1941	0
187	20240229	155200	555505782	1941	1941	1941	1941	0
188	20240229	155100	555505782	1941	1941	1941	1941	0
189	20240229	155000	555505782	1941	1941	1941	1941	0
190	20240229	154900	555505782	1941	1941	1941	1941	0
191	20240229	154800	555505782	1941	1941	1941	1941	0
192	20240229	154700	555505782	1941	1941	1941	1941	0
193	20240229	154600	555505782	1941	1941	1941	1941	0
194	20240229	154500	555505782	1941	1941	1941	1941	0
195	20240229	154400	555505782	1941	1941	1941	1941	0
196	20240229	154300	555505782	1941	1941	1941	1941	0
197	20240229	154200	555505782	1941	1941	1941	1941	0
198	20240229	154100	555505782	1941	1941	1941	1941	0
199	20240229	154000	555505782	1941	1941	1941	1941	0
200	20240229	153900	555505782	1941	1941	1941	1941	0
201	20240229	153800	555505782	1941	1941	1941	1941	0
202	20240229	153700	555505782	1941	1941	1941	1941	0
203	20240229	153600	555505782	1941	1941	1941	1941	0
204	20240229	153500	555505782	1941	1941	1941	1941	0
205	20240229	153400	555505782	1941	1941	1941	1941	0
206	20240229	153300	555505782	1941	1941	1941	1941	0
207	20240229	153200	555505782	1941	1941	1941	1941	0
208	20240229	153100	555505782	1941	1941	1941	1941	0
209	20240229	153000	555505782	1941	1941	1941	1941	3943
210	20240229	152900	547852419	1941	1941	1941	1941	0
211	20240229	152800	547852419	1941	1941	1941	1941	0
212	20240229	152700	547852419	1941	1941	1941	1941	0
213	20240229	152600	547852419	1941	1941	1941	1941	0
214	20240229	152500	547852419	1941	1941	1941	1941	0
215	20240229	152400	547852419	1941	1941	1941	1941	0
216	20240229	152300	547852419	1941	1941	1941	1941	0
217	20240229	152200	547852419	1941	1941	1941	1941	0
218	20240229	152100	547852419	1941	1941	1941	1941	0
219	20240229	152000	547852419	1941	1941	1941	1941	0
220	20240229	151900	547852419	1941	1941	1941	1941	166
221	20240229	151800	547530213	1941	1941	1941	1941	0
222	20240229	151700	547530213	1941	1941	1941	1941	302
223	20240229	151600	546944031	1941	1940	1941	1936	9285
224	20240229	151500	528940021	1941	1941	1941	1941	700
225	20240229	151400	527581321	1940	1941	1943	1940	2670
226	20240229	151300	522399430	1943	1940	1943	1940	4
227	20240229	151200	522391661	1943	1943	1943	1943	0
228	20240229	151100	522391661	1943	1943	1943	1943	6
229	20240229	151000	522380003	1943	1940	1943	1940	132
230	20240229	150900	522123530	1940	1941	1942	1940	977
231	20240229	150800	520227078	1941	1941	1941	1941	5
232	20240229	150700	520217373	1941	1941	1941	1941	240
233	20240229	150600	519751533	1940	1940	1940	1940	0
234	20240229	150500	519751533	1940	1941	1941	1940	5260
235	20240229	150400	509546678	1941	1941	1941	1941	7657
236	20240229	150300	494684441	1942	1943	1943	1942	956
237	20240229	150200	492827888	1941	1941	1941	1941	506
238	20240229	150100	491845742	1942	1942	1942	1942	0
239	20240229	150000	491845742	1942	1942	1942	1942	0
240	20240229	145900	491845742	1942	1944	1944	1942	5000
241	20240229	145800	482133671	1944	1944	1944	1944	0
242	20240229	145700	482133671	1944	1945	1945	1944	472
243	20240229	145600	481216102	1945	1945	1945	1945	20
244	20240229	145500	481177202	1948	1948	1948	1948	100
245	20240229	145400	480982402	1948	1948	1948	1948	35
246	20240229	145300	480914222	1943	1943	1943	1943	0
247	20240229	145200	480914222	1943	1943	1943	1943	0
248	20240229	145100	480914222	1943	1944	1944	1943	200
249	20240229	145000	480525619	1943	1944	1944	1943	2082
250	20240229	144900	476479130	1948	1948	1948	1948	0
251	20240229	144800	476479130	1948	1948	1948	1948	0
252	20240229	144700	476479130	1948	1948	1948	1948	0
253	20240229	144600	476479130	1948	1948	1948	1948	6
254	20240229	144500	476467442	1948	1948	1948	1948	3
255	20240229	144400	476461598	1948	1948	1948	1948	0
256	20240229	144300	476461598	1948	1948	1948	1948	20
257	20240229	144200	476422638	1948	1947	1948	1947	280
258	20240229	144100	475877298	1948	1948	1948	1948	3
259	20240229	144000	475871454	1948	1948	1948	1948	2
260	20240229	143900	475867558	1948	1948	1948	1948	12
261	20240229	143800	475844182	1948	1948	1948	1948	0
262	20240229	143700	475844182	1948	1948	1948	1948	102
263	20240229	143600	475645486	1948	1947	1948	1947	140
264	20240229	143500	475372796	1948	1948	1948	1948	0
265	20240229	143400	475372796	1948	1948	1948	1948	0
266	20240229	143300	475372796	1948	1947	1948	1947	4
267	20240229	143200	475365006	1948	1948	1948	1948	0
268	20240229	143100	475365006	1948	1948	1948	1948	110
269	20240229	143000	475150726	1948	1948	1948	1948	5
270	20240229	142900	475140986	1947	1947	1947	1947	515
271	20240229	142800	474138281	1942	1942	1942	1942	0
272	20240229	142700	474138281	1942	1942	1942	1942	0
273	20240229	142600	474138281	1942	1942	1942	1942	0
274	20240229	142500	474138281	1942	1942	1942	1942	86
275	20240229	142400	473971269	1942	1942	1942	1942	0
276	20240229	142300	473971269	1942	1942	1942	1942	0
277	20240229	142200	473971269	1942	1942	1942	1942	0
278	20240229	142100	473971269	1942	1942	1942	1942	1
279	20240229	142000	473969327	1944	1944	1944	1943	2532
280	20240229	141900	469049452	1943	1943	1943	1943	0
281	20240229	141800	469049452	1943	1944	1947	1943	111
282	20240229	141700	468833675	1944	1944	1944	1944	1
283	20240229	141600	468831731	1943	1943	1943	1943	0
284	20240229	141500	468831731	1943	1943	1943	1943	400
285	20240229	141400	468054531	1943	1943	1943	1943	500
286	20240229	141300	467083031	1943	1943	1943	1943	110
287	20240229	141200	466869301	1943	1943	1943	1943	0
288	20240229	141100	466869301	1943	1943	1943	1943	0
289	20240229	141000	466869301	1943	1943	1943	1943	1056
290	20240229	140900	464817493	1943	1943	1943	1943	371
291	20240229	140800	464096640	1943	1943	1943	1943	0
292	20240229	140700	464096640	1943	1943	1943	1943	0
293	20240229	140600	464096640	1943	1945	1945	1943	1000
294	20240229	140500	462152918	1944	1944	1944	1944	0
295	20240229	140400	462152918	1944	1944	1944	1944	1000
296	20240229	140300	460208918	1943	1943	1943	1943	0
297	20240229	140200	460208918	1943	1943	1943	1943	0
298	20240229	140100	460208918	1943	1944	1944	1943	108
299	20240229	140000	459999069	1943	1943	1943	1943	23
300	20240229	135900	459954380	1943	1943	1943	1943	0
301	20240229	135800	459954380	1943	1943	1943	1943	17
302	20240229	135700	459921349	1943	1943	1943	1943	430
303	20240229	135600	459085859	1943	1943	1943	1943	23
304	20240229	135500	459041170	1943	1943	1943	1943	0
305	20240229	135400	459041170	1943	1945	1945	1943	2518
306	20240229	135300	454146638	1945	1945	1945	1945	504
307	20240229	135200	453166358	1945	1945	1945	1945	19
308	20240229	135100	453129403	1944	1944	1944	1944	3
309	20240229	135000	453123571	1944	1949	1949	1944	118
310	20240229	134900	452893794	1944	1944	1944	1944	2044
311	20240229	134800	448920258	1945	1945	1945	1945	733
312	20240229	134700	447494573	1945	1948	1948	1945	12166
313	20240229	134600	423830428	1949	1949	1949	1949	5
314	20240229	134500	423820683	1949	1949	1949	1949	10
315	20240229	134400	423801193	1948	1948	1948	1948	0
316	20240229	134300	423801193	1948	1948	1948	1948	18
317	20240229	134200	423766129	1947	1947	1947	1947	0
318	20240229	134100	423766129	1947	1947	1947	1947	15
319	20240229	134000	423736924	1946	1946	1946	1946	0
320	20240229	133900	423736924	1946	1946	1946	1946	15
321	20240229	133800	423707734	1946	1946	1946	1946	1201
322	20240229	133700	421370588	1946	1946	1946	1946	1
323	20240229	133600	421368642	1946	1947	1947	1946	7016
324	20240229	133500	407715396	1946	1946	1946	1946	0
325	20240229	133400	407715396	1946	1946	1946	1946	21
326	20240229	133300	407674530	1946	1946	1946	1946	739
327	20240229	133200	406236436	1946	1948	1948	1945	23178
328	20240229	133100	361133831	1948	1948	1948	1948	0
329	20240229	133000	361133831	1948	1957	1957	1948	23
330	20240229	132900	361089009	1957	1957	1957	1957	1
331	20240229	132800	361087052	1948	1948	1948	1948	17
332	20240229	132700	361053936	1948	1948	1948	1948	16
333	20240229	132600	361022768	1949	1949	1949	1949	4000
334	20240229	132500	353226768	1949	1949	1949	1949	19
335	20240229	132400	353189737	1949	1949	1949	1949	0
336	20240229	132300	353189737	1949	1949	1949	1949	16
337	20240229	132200	353158553	1949	1949	1949	1949	0
338	20240229	132100	353158553	1949	1949	1949	1949	19
339	20240229	132000	353121522	1949	1949	1949	1949	0
340	20240229	131900	353121522	1949	1949	1949	1949	16
341	20240229	131800	353090338	1949	1949	1949	1949	0
342	20240229	131700	353090338	1949	1949	1949	1949	76
343	20240229	131600	352942214	1949	1949	1949	1949	15
344	20240229	131500	352912979	1949	1949	1949	1949	0
345	20240229	131400	352912979	1949	1949	1949	1949	15
346	20240229	131300	352883744	1956	1956	1956	1956	2
347	20240229	131200	352879832	1955	1956	1956	1955	11
348	20240229	131100	352858322	1956	1956	1956	1956	0
349	20240229	131000	352858322	1956	1958	1958	1955	29
350	20240229	130900	352801598	1955	1955	1955	1955	10
351	20240229	130800	352782048	1955	1952	1955	1952	5006
352	20240229	130700	342999766	1947	1947	1947	1947	0
353	20240229	130600	342999766	1947	1948	1953	1947	414
354	20240229	130500	342193297	1948	1948	1948	1948	20
355	20240229	130400	342154337	1948	1948	1948	1948	0
356	20240229	130300	342154337	1948	1951	1952	1948	2018
357	20240229	130200	338223130	1949	1949	1949	1949	147
358	20240229	130100	337936627	1949	1949	1949	1949	14
359	20240229	130000	337909341	1949	1949	1949	1949	0
360	20240229	125900	337909341	1949	1949	1949	1949	21
361	20240229	125800	337868412	1948	1948	1948	1948	0
362	20240229	125700	337868412	1948	1953	1954	1948	27
363	20240229	125600	337815754	1954	1950	1954	1950	10
364	20240229	125500	337796246	1950	1950	1950	1950	12
365	20240229	125400	337772846	1950	1950	1950	1950	417
366	20240229	125300	336959696	1950	1948	1950	1948	2
367	20240229	125200	336955798	1948	1948	1948	1948	19
368	20240229	125100	336918786	1948	1948	1948	1948	0
369	20240229	125000	336918786	1948	1948	1948	1948	21
370	20240229	124900	336877878	1948	1948	1948	1948	0
371	20240229	124800	336877878	1948	1948	1948	1948	15
372	20240229	124700	336848658	1948	1948	1948	1948	0
373	20240229	124600	336848658	1948	1948	1948	1948	16
374	20240229	124500	336817490	1948	1948	1948	1948	0
375	20240229	124400	336817490	1948	1948	1948	1948	14
376	20240229	124300	336790218	1948	1948	1948	1948	18
377	20240229	124200	336755154	1948	1949	1949	1948	1809
378	20240229	124100	333231213	1949	1946	1949	1946	116
379	20240229	124000	333005177	1946	1946	1946	1946	0
380	20240229	123900	333005177	1946	1946	1946	1946	16
381	20240229	123800	332974041	1945	1945	1945	1945	1852
382	20240229	123700	329371901	1945	1945	1945	1945	14
383	20240229	123600	329344671	1949	1945	1949	1945	501
384	20240229	123500	328368226	1945	1945	1945	1945	14
385	20240229	123400	328340996	1945	1945	1945	1945	51
386	20240229	123300	328241801	1945	1949	1949	1945	20
387	20240229	123200	328202885	1945	1945	1945	1945	18
388	20240229	123100	328167875	1945	1945	1945	1945	0
389	20240229	123000	328167875	1945	1945	1945	1945	18
390	20240229	122900	328132865	1949	1949	1949	1949	0
391	20240229	122800	328132865	1949	1945	1949	1945	151
392	20240229	122700	327839094	1945	1945	1945	1945	0
393	20240229	122600	327839094	1945	1949	1949	1945	83
394	20240229	122500	327677619	1945	1945	1945	1945	738
395	20240229	122400	326242209	1945	1946	1946	1945	5533
396	20240229	122300	315475341	1946	1947	1947	1946	1995
397	20240229	122200	311592567	1947	1947	1947	1947	16
398	20240229	122100	311561415	1946	1946	1946	1946	14
399	20240229	122000	311534171	1949	1949	1949	1949	5
400	20240229	121900	311524426	1946	1946	1946	1946	17
401	20240229	121800	311491344	1946	1946	1946	1946	0
402	20240229	121700	311491344	1946	1946	1946	1946	19
403	20240229	121600	311454370	1954	1954	1954	1954	200
404	20240229	121500	311063570	1946	1946	1946	1946	713
405	20240229	121400	309676072	1954	1954	1954	1954	7
406	20240229	121300	309662394	1946	1946	1946	1946	20
407	20240229	121200	309623474	1946	1946	1946	1946	0
408	20240229	121100	309623474	1946	1946	1946	1946	10704
409	20240229	121000	288793490	1946	1946	1946	1946	17
410	20240229	120900	288760408	1946	1946	1946	1946	0
411	20240229	120800	288760408	1946	1946	1946	1946	17
412	20240229	120700	288727326	1946	1946	1946	1946	620
413	20240229	120600	287520806	1946	1946	1946	1946	16
414	20240229	120500	287489670	1946	1946	1946	1946	0
415	20240229	120400	287489670	1946	1946	1946	1946	19
416	20240229	120300	287452696	1946	1946	1946	1946	1500
417	20240229	120200	284533696	1946	1946	1946	1946	19
418	20240229	120100	284496722	1946	1946	1946	1946	0
419	20240229	120000	284496722	1946	1946	1954	1946	20
420	20240229	115900	284457794	1946	1945	1946	1945	2229
421	20240229	115800	280120176	1946	1946	1946	1946	2491
422	20240229	115700	275272690	1946	1946	1946	1946	6015
423	20240229	115600	263567500	1946	1946	1946	1946	0
424	20240229	115500	263567500	1946	1946	1946	1946	16
425	20240229	115400	263536364	1946	1946	1946	1946	0
426	20240229	115300	263536364	1946	1946	1946	1946	1019
427	20240229	115200	261553390	1946	1946	1946	1946	0
428	20240229	115100	261553390	1946	1947	1947	1946	2360
429	20240229	115000	256958485	1948	1948	1953	1947	9104
430	20240229	114900	239231997	1947	1948	1948	1947	539
431	20240229	114800	238182039	1948	1948	1948	1948	16
432	20240229	114700	238150871	1948	1948	1948	1948	0
433	20240229	114600	238150871	1948	1948	1948	1948	14
434	20240229	114500	238123599	1954	1954	1954	1954	10
435	20240229	114400	238104059	1954	1947	1954	1947	17
436	20240229	114300	238070953	1947	1947	1947	1947	0
437	20240229	114200	238070953	1947	1947	1947	1947	19
438	20240229	114100	238033960	1954	1954	1954	1954	0
439	20240229	114000	238033960	1954	1947	1954	1947	458
440	20240229	113900	237142102	1948	1948	1948	1948	3000
441	20240229	113800	231298102	1948	1948	1948	1948	15
442	20240229	113700	231268882	1948	1948	1948	1948	2016
443	20240229	113600	227341714	1954	1954	1954	1954	1000
444	20240229	113500	225387714	1954	1947	1954	1947	38
445	20240229	113400	225313588	1948	1948	1948	1948	3500
446	20240229	113300	218495588	1949	1949	1949	1949	114
447	20240229	113200	218273402	1949	1949	1949	1949	0
448	20240229	113100	218273402	1949	1949	1949	1949	18
449	20240229	113000	218238320	1949	1949	1949	1949	10
450	20240229	112900	218218830	1948	1954	1954	1948	21
451	20240229	112800	218177916	1948	1948	1948	1948	100
452	20240229	112700	217983116	1948	1954	1954	1948	300
453	20240229	112600	217397516	1954	1948	1954	1948	17
454	20240229	112500	217364394	1948	1948	1948	1948	0
455	20240229	112400	217364394	1948	1948	1948	1948	17
456	20240229	112300	217331278	1948	1948	1949	1948	10698
457	20240229	112200	196491474	1948	1948	1948	1948	14
458	20240229	112100	196464202	1948	1948	1948	1948	0
459	20240229	112000	196464202	1948	1948	1948	1948	16
460	20240229	111900	196433034	1955	1948	1955	1948	122
461	20240229	111800	196195371	1950	1948	1954	1948	115
462	20240229	111700	195971085	1950	1950	1950	1950	1163
463	20240229	111600	193703235	1948	1950	1950	1948	24
464	20240229	111500	193656465	1950	1948	1950	1948	168
465	20240229	111400	193329167	1950	1950	1950	1950	224
466	20240229	111300	192892367	1950	1950	1950	1948	156
467	20240229	111200	192588199	1950	1950	1950	1950	29
468	20240229	111100	192531649	1945	1945	1945	1945	16
469	20240229	111000	192500529	1949	1949	1949	1949	2109
470	20240229	110900	188390088	1944	1944	1944	1944	19
471	20240229	110800	188353152	1950	1950	1950	1950	0
472	20240229	110700	188353152	1950	1945	1956	1945	164
473	20240229	110600	188034146	1945	1953	1953	1945	2370
474	20240229	110500	183423884	1946	1946	1953	1946	19
475	20240229	110400	183386896	1946	1946	1946	1946	16
476	20240229	110300	183355760	1954	1954	1954	1954	1
477	20240229	110200	183353806	1954	1947	1954	1946	447
478	20240229	110100	182483880	1947	1947	1947	1947	0
479	20240229	110000	182483880	1947	1947	1947	1947	16
480	20240229	105900	182452728	1954	1955	1955	1947	690
481	20240229	105800	181109261	1947	1948	1948	1947	187
482	20240229	105700	180744993	1956	1956	1956	1956	0
483	20240229	105600	180744993	1956	1957	1957	1947	54
484	20240229	105500	180639782	1957	1957	1957	1957	2
485	20240229	105400	180635868	1955	1957	1957	1955	8
486	20240229	105300	180620218	1957	1957	1957	1957	1
487	20240229	105200	180618261	1947	1947	1947	1947	542
488	20240229	105100	179562987	1945	1947	1947	1945	1140
489	20240229	105000	177344748	1950	1950	1950	1950	634
490	20240229	104900	176108448	1950	1950	1950	1950	58
491	20240229	104800	175995348	1950	1950	1950	1950	50
492	20240229	104700	175897848	1946	1946	1946	1946	0
493	20240229	104600	175897848	1946	1946	1946	1946	0
494	20240229	104500	175897848	1946	1946	1947	1946	2106
495	20240229	104400	171799519	1947	1947	1947	1947	102
496	20240229	104300	171600925	1950	1947	1950	1947	205
497	20240229	104200	171201490	1948	1948	1948	1948	0
498	20240229	104100	171201490	1948	1949	1949	1948	1070
499	20240229	104000	169117050	1950	1950	1950	1950	0
500	20240229	103900	169117050	1950	1951	1951	1950	2231
501	20240229	103800	164766550	1955	1955	1955	1955	0
502	20240229	103700	164766550	1955	1955	1955	1955	0
503	20240229	103600	164766550	1955	1950	1955	1950	149
504	20240229	103500	164475965	1952	1952	1952	1952	0
505	20240229	103400	164475965	1952	1952	1952	1952	0
506	20240229	103300	164475965	1952	1953	1953	1952	1526
507	20240229	103200	161496983	1953	1956	1956	1953	4250
508	20240229	103100	153193943	1957	1959	1959	1957	582
509	20240229	103000	152054965	1960	1960	1960	1960	10
510	20240229	102900	152035365	1960	1960	1960	1960	25
511	20240229	102800	151986365	1961	1961	1961	1961	1
512	20240229	102700	151984404	1961	1961	1961	1961	1
513	20240229	102600	151982443	1957	1957	1957	1957	0
514	20240229	102500	151982443	1957	1962	1962	1957	314
515	20240229	102400	151367910	1958	1958	1958	1958	657
516	20240229	102300	150081504	1962	1962	1962	1962	25
517	20240229	102200	150032454	1962	1962	1962	1962	1
518	20240229	102100	150030492	1958	1958	1958	1958	62
519	20240229	102000	149909096	1962	1962	1962	1962	1
520	20240229	101900	149907134	1957	1957	1957	1957	0
521	20240229	101800	149907134	1957	1957	1957	1957	0
522	20240229	101700	149907134	1957	1959	1959	1957	735
523	20240229	101600	148468180	1958	1958	1958	1958	0
524	20240229	101500	148468180	1958	1958	1958	1958	10
525	20240229	101400	148448600	1958	1959	1959	1958	410
526	20240229	101300	147645724	1964	1960	1964	1959	101
527	20240229	101200	147447800	1964	1959	1964	1959	5
528	20240229	101100	147438000	1964	1964	1965	1964	209
529	20240229	101000	147027522	1964	1965	1965	1964	30
530	20240229	100900	146968598	1964	1964	1964	1964	325
531	20240229	100800	146330298	1964	1964	1964	1964	0
532	20240229	100700	146330298	1964	1964	1964	1964	13
533	20240229	100600	146304766	1958	1965	1965	1958	160
534	20240229	100500	145990435	1965	1958	1966	1957	57
535	20240229	100400	145878828	1966	1966	1966	1966	2
536	20240229	100300	145874896	1966	1966	1966	1966	0
537	20240229	100200	145874896	1966	1964	1966	1964	455
538	20240229	100100	144980766	1966	1957	1966	1957	422
539	20240229	100000	144154714	1964	1968	1968	1964	201
540	20240229	095900	143759946	1957	1959	1959	1957	733
541	20240229	095800	142324963	1960	1960	1960	1960	10
542	20240229	095700	142305363	1960	1960	1960	1960	55
543	20240229	095600	142197563	1960	1960	1960	1960	0
544	20240229	095500	142197563	1960	1960	1960	1960	62
545	20240229	095400	142076043	1960	1960	1960	1960	723
546	20240229	095300	140658963	1960	1960	1960	1960	70
547	20240229	095200	140521763	1960	1961	1961	1960	780
548	20240229	095100	138992863	1970	1970	1970	1970	1
549	20240229	095000	138990893	1970	1961	1970	1961	158
550	20240229	094900	138681046	1970	1970	1970	1970	1
551	20240229	094800	138679076	1960	1963	1970	1960	1857
552	20240229	094700	135036364	1963	1963	1963	1962	953
553	20240229	094600	133166529	1964	1966	1966	1964	2585
554	20240229	094500	128087341	1971	1971	1971	1971	0
555	20240229	094400	128087341	1971	1971	1971	1971	50
556	20240229	094300	127988791	1971	1972	1972	1968	1032
557	20240229	094200	125955709	1972	1972	1972	1970	113
558	20240229	094100	125732879	1973	1973	1973	1973	96
559	20240229	094000	125543471	1961	1963	1973	1961	20329
560	20240229	093900	85561488	1963	1964	1964	1963	518
561	20240229	093800	84544444	1964	1964	1964	1964	440
562	20240229	093700	83680284	1964	1964	1964	1964	0
563	20240229	093600	83680284	1964	1964	1964	1964	62
564	20240229	093500	83558516	1964	1955	1964	1955	5711
565	20240229	093400	72386274	1955	1956	1956	1955	6
566	20240229	093300	72374542	1956	1956	1956	1956	1
567	20240229	093200	72372586	1953	1956	1956	1952	11
568	20240229	093100	72351096	1956	1956	1956	1956	276
569	20240229	093000	71811240	1956	1955	1956	1955	394
570	20240229	092900	71040969	1956	1956	1956	1956	0
571	20240229	092800	71040969	1956	1956	1956	1955	14
572	20240229	092700	71013595	1956	1950	1956	1950	166
573	20240229	092600	70689259	1957	1957	1957	1957	0
574	20240229	092500	70689259	1957	1957	1957	1957	1
575	20240229	092400	70687302	1957	1957	1957	1957	2
576	20240229	092300	70683388	1957	1957	1957	1957	912
577	20240229	092200	68898604	1957	1957	1957	1957	0
578	20240229	092100	68898604	1957	1950	1957	1947	333
579	20240229	092000	68249664	1957	1956	1957	1956	11
580	20240229	091900	68228147	1956	1956	1957	1956	36
581	20240229	091800	68157730	1956	1953	1956	1953	4439
582	20240229	091700	59488356	1953	1945	1953	1945	126
583	20240229	091600	59243159	1943	1943	1943	1943	379
584	20240229	091500	58506762	1945	1945	1945	1945	109
585	20240229	091400	58294757	1945	1945	1945	1945	0
586	20240229	091300	58294757	1945	1945	1945	1940	493
587	20240229	091200	57338327	1940	1940	1940	1940	2097
588	20240229	091100	53270147	1936	1936	1936	1936	200
589	20240229	091000	52882947	1936	1938	1938	1936	1764
590	20240229	090900	49465340	1940	1940	1940	1939	1360
591	20240229	090800	46826994	1940	1939	1940	1936	3044
592	20240229	090700	40923781	1939	1938	1939	1930	78
593	20240229	090600	40773012	1939	1940	1940	1928	1773
594	20240229	090500	37354273	1940	1945	1945	1940	179
595	20240229	090400	37006963	1945	1946	1946	1945	3
596	20240229	090300	37001127	1946	1940	1946	1925	4510
597	20240229	090200	28283674	1938	1943	1943	1938	5204
598	20240229	090100	18188878	1944	1953	1954	1944	6534
599	20240229	090000	5475783	1954	1953	1954	1950	2804