KissMeData/007980/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	185000	688925477	1938	1938	1938	1938	2626
3	20240228	184900	688925477	1938	1938	1938	1938	0
4	20240228	184800	688925477	1938	1938	1938	1938	0
5	20240228	184700	688925477	1938	1938	1938	1938	0
6	20240228	184600	688925477	1938	1938	1938	1938	0
7	20240228	184500	688925477	1938	1938	1938	1938	0
8	20240228	184400	688925477	1938	1938	1938	1938	0
9	20240228	184300	688925477	1938	1938	1938	1938	0
10	20240228	184200	688925477	1938	1938	1938	1938	0
11	20240228	184100	688925477	1938	1938	1938	1938	0
12	20240228	184000	688925477	1938	1938	1938	1938	0
13	20240228	183900	688925477	1938	1938	1938	1938	0
14	20240228	183800	688925477	1938	1938	1938	1938	0
15	20240228	183700	688925477	1938	1938	1938	1938	0
16	20240228	183600	688925477	1938	1938	1938	1938	0
17	20240228	183500	688925477	1938	1938	1938	1938	0
18	20240228	183400	688925477	1938	1938	1938	1938	0
19	20240228	183300	688925477	1938	1938	1938	1938	0
20	20240228	183200	688925477	1938	1938	1938	1938	0
21	20240228	183100	688925477	1938	1938	1938	1938	0
22	20240228	183000	688925477	1938	1938	1938	1938	0
23	20240228	182900	688925477	1938	1938	1938	1938	0
24	20240228	182800	688925477	1938	1938	1938	1938	0
25	20240228	182700	688925477	1938	1938	1938	1938	0
26	20240228	182600	688925477	1938	1938	1938	1938	0
27	20240228	182500	688925477	1938	1938	1938	1938	0
28	20240228	182400	688925477	1938	1938	1938	1938	0
29	20240228	182300	688925477	1938	1938	1938	1938	0
30	20240228	182200	688925477	1938	1938	1938	1938	0
31	20240228	182100	688925477	1938	1938	1938	1938	0
32	20240228	182000	688925477	1938	1938	1938	1938	2626
33	20240228	181900	688925477	1938	1938	1938	1938	0
34	20240228	181800	688925477	1938	1938	1938	1938	0
35	20240228	181700	688925477	1938	1938	1938	1938	0
36	20240228	181600	688925477	1938	1938	1938	1938	0
37	20240228	181500	688925477	1938	1938	1938	1938	0
38	20240228	181400	688925477	1938	1938	1938	1938	0
39	20240228	181300	688925477	1938	1938	1938	1938	0
40	20240228	181200	688925477	1938	1938	1938	1938	0
41	20240228	181100	688925477	1938	1938	1938	1938	0
42	20240228	181000	688925477	1938	1938	1938	1938	0
43	20240228	180900	688925477	1938	1938	1938	1938	0
44	20240228	180800	688925477	1938	1938	1938	1938	0
45	20240228	180700	688925477	1938	1938	1938	1938	0
46	20240228	180600	688925477	1938	1938	1938	1938	0
47	20240228	180500	688925477	1938	1938	1938	1938	0
48	20240228	180400	688925477	1938	1938	1938	1938	0
49	20240228	180300	688925477	1938	1938	1938	1938	0
50	20240228	180200	688925477	1938	1938	1938	1938	0
51	20240228	180100	688925477	1938	1938	1938	1938	0
52	20240228	180000	688925477	1938	1938	1938	1938	0
53	20240228	175900	688925477	1938	1938	1938	1938	0
54	20240228	175800	688925477	1938	1938	1938	1938	0
55	20240228	175700	688925477	1938	1938	1938	1938	0
56	20240228	175600	688925477	1938	1938	1938	1938	0
57	20240228	175500	688925477	1938	1938	1938	1938	0
58	20240228	175400	688925477	1938	1938	1938	1938	0
59	20240228	175300	688925477	1938	1938	1938	1938	0
60	20240228	175200	688925477	1938	1938	1938	1938	0
61	20240228	175100	688925477	1938	1938	1938	1938	0
62	20240228	175000	688925477	1938	1938	1938	1938	2626
63	20240228	174900	688925477	1938	1938	1938	1938	0
64	20240228	174800	688925477	1938	1938	1938	1938	0
65	20240228	174700	688925477	1938	1938	1938	1938	0
66	20240228	174600	688925477	1938	1938	1938	1938	0
67	20240228	174500	688925477	1938	1938	1938	1938	0
68	20240228	174400	688925477	1938	1938	1938	1938	0
69	20240228	174300	688925477	1938	1938	1938	1938	0
70	20240228	174200	688925477	1938	1938	1938	1938	0
71	20240228	174100	688925477	1938	1938	1938	1938	0
72	20240228	174000	688925477	1938	1938	1938	1938	0
73	20240228	173900	688925477	1938	1938	1938	1938	0
74	20240228	173800	688925477	1938	1938	1938	1938	0
75	20240228	173700	688925477	1938	1938	1938	1938	0
76	20240228	173600	688925477	1938	1938	1938	1938	0
77	20240228	173500	688925477	1938	1938	1938	1938	0
78	20240228	173400	688925477	1938	1938	1938	1938	0
79	20240228	173300	688925477	1938	1938	1938	1938	0
80	20240228	173200	688925477	1938	1938	1938	1938	0
81	20240228	173100	688925477	1938	1938	1938	1938	0
82	20240228	173000	688925477	1938	1938	1938	1938	0
83	20240228	172900	688925477	1938	1938	1938	1938	0
84	20240228	172800	688925477	1938	1938	1938	1938	0
85	20240228	172700	688925477	1938	1938	1938	1938	0
86	20240228	172600	688925477	1938	1938	1938	1938	0
87	20240228	172500	688925477	1938	1938	1938	1938	0
88	20240228	172400	688925477	1938	1938	1938	1938	0
89	20240228	172300	688925477	1938	1938	1938	1938	0
90	20240228	172200	688925477	1938	1938	1938	1938	0
91	20240228	172100	688925477	1938	1938	1938	1938	0
92	20240228	172000	688925477	1938	1938	1938	1938	2626
93	20240228	171900	688925477	1938	1938	1938	1938	0
94	20240228	171800	688925477	1938	1938	1938	1938	0
95	20240228	171700	688925477	1938	1938	1938	1938	0
96	20240228	171600	688925477	1938	1938	1938	1938	0
97	20240228	171500	688925477	1938	1938	1938	1938	0
98	20240228	171400	688925477	1938	1938	1938	1938	0
99	20240228	171300	688925477	1938	1938	1938	1938	0
100	20240228	171200	688925477	1938	1938	1938	1938	0
101	20240228	171100	688925477	1938	1938	1938	1938	0
102	20240228	171000	688925477	1938	1938	1938	1938	0
103	20240228	170900	688925477	1938	1938	1938	1938	0
104	20240228	170800	688925477	1938	1938	1938	1938	0
105	20240228	170700	688925477	1938	1938	1938	1938	0
106	20240228	170600	688925477	1938	1938	1938	1938	0
107	20240228	170500	688925477	1938	1938	1938	1938	0
108	20240228	170400	688925477	1938	1938	1938	1938	0
109	20240228	170300	688925477	1938	1938	1938	1938	0
110	20240228	170200	688925477	1938	1938	1938	1938	0
111	20240228	170100	688925477	1938	1938	1938	1938	0
112	20240228	170000	688925477	1938	1938	1938	1938	0
113	20240228	165900	688925477	1938	1938	1938	1938	0
114	20240228	165800	688925477	1938	1938	1938	1938	0
115	20240228	165700	688925477	1938	1938	1938	1938	0
116	20240228	165600	688925477	1938	1938	1938	1938	0
117	20240228	165500	688925477	1938	1938	1938	1938	0
118	20240228	165400	688925477	1938	1938	1938	1938	0
119	20240228	165300	688925477	1938	1938	1938	1938	0
120	20240228	165200	688925477	1938	1938	1938	1938	0
121	20240228	165100	688925477	1938	1938	1938	1938	0
122	20240228	165000	688925477	1938	1938	1938	1938	2626
123	20240228	164900	688925477	1938	1938	1938	1938	0
124	20240228	164800	688925477	1938	1938	1938	1938	0
125	20240228	164700	688925477	1938	1938	1938	1938	0
126	20240228	164600	688925477	1938	1938	1938	1938	0
127	20240228	164500	688925477	1938	1938	1938	1938	0
128	20240228	164400	688925477	1938	1938	1938	1938	0
129	20240228	164300	688925477	1938	1938	1938	1938	0
130	20240228	164200	688925477	1938	1938	1938	1938	0
131	20240228	164100	688925477	1938	1938	1938	1938	0
132	20240228	164000	688925477	1938	1938	1938	1938	0
133	20240228	163900	688925477	1938	1938	1938	1938	0
134	20240228	163800	688925477	1938	1938	1938	1938	0
135	20240228	163700	688925477	1938	1938	1938	1938	0
136	20240228	163600	688925477	1938	1938	1938	1938	0
137	20240228	163500	688925477	1938	1938	1938	1938	0
138	20240228	163400	688925477	1938	1938	1938	1938	0
139	20240228	163300	688925477	1938	1938	1938	1938	0
140	20240228	163200	688925477	1938	1938	1938	1938	0
141	20240228	163100	688925477	1938	1938	1938	1938	0
142	20240228	163000	688925477	1938	1938	1938	1938	0
143	20240228	162900	688925477	1938	1938	1938	1938	0
144	20240228	162800	688925477	1938	1938	1938	1938	0
145	20240228	162700	688925477	1938	1938	1938	1938	0
146	20240228	162600	688925477	1938	1938	1938	1938	0
147	20240228	162500	688925477	1938	1938	1938	1938	0
148	20240228	162400	688925477	1938	1938	1938	1938	0
149	20240228	162300	688925477	1938	1938	1938	1938	0
150	20240228	162200	688925477	1938	1938	1938	1938	0
151	20240228	162100	688925477	1938	1938	1938	1938	0
152	20240228	162000	688925477	1938	1938	1938	1938	2626
153	20240228	161900	688925477	1938	1938	1938	1938	0
154	20240228	161800	688925477	1938	1938	1938	1938	0
155	20240228	161700	688925477	1938	1938	1938	1938	0
156	20240228	161600	688925477	1938	1938	1938	1938	0
157	20240228	161500	688925477	1938	1938	1938	1938	0
158	20240228	161400	688925477	1938	1938	1938	1938	0
159	20240228	161300	688925477	1938	1938	1938	1938	0
160	20240228	161200	688925477	1938	1938	1938	1938	0
161	20240228	161100	688925477	1938	1938	1938	1938	0
162	20240228	161000	688925477	1938	1938	1938	1938	0
163	20240228	160900	688925477	1938	1938	1938	1938	0
164	20240228	160800	688925477	1938	1938	1938	1938	0
165	20240228	160700	688925477	1938	1938	1938	1938	0
166	20240228	160600	688925477	1938	1938	1938	1938	0
167	20240228	160500	688925477	1938	1938	1938	1938	0
168	20240228	160400	688925477	1938	1938	1938	1938	0
169	20240228	160300	688925477	1938	1938	1938	1938	0
170	20240228	160200	688925477	1938	1938	1938	1938	0
171	20240228	160100	688925477	1938	1938	1938	1938	0
172	20240228	160000	688925477	1938	1938	1938	1938	0
173	20240228	155900	688925477	1938	1938	1938	1938	0
174	20240228	155800	688925477	1938	1938	1938	1938	0
175	20240228	155700	688925477	1938	1938	1938	1938	0
176	20240228	155600	688925477	1938	1938	1938	1938	0
177	20240228	155500	688925477	1938	1938	1938	1938	0
178	20240228	155400	688925477	1938	1938	1938	1938	0
179	20240228	155300	688925477	1938	1938	1938	1938	0
180	20240228	155200	688925477	1938	1938	1938	1938	0
181	20240228	155100	688925477	1938	1938	1938	1938	0
182	20240228	155000	688925477	1938	1938	1938	1938	2626
183	20240228	154900	688925477	1938	1938	1938	1938	0
184	20240228	154800	688925477	1938	1938	1938	1938	0
185	20240228	154700	688925477	1938	1938	1938	1938	0
186	20240228	154600	688925477	1938	1938	1938	1938	0
187	20240228	154500	688925477	1938	1938	1938	1938	0
188	20240228	154400	688925477	1938	1938	1938	1938	0
189	20240228	154300	688925477	1938	1938	1938	1938	0
190	20240228	154200	688925477	1938	1938	1938	1938	0
191	20240228	154100	688925477	1938	1938	1938	1938	0
192	20240228	154000	688925477	1938	1938	1938	1938	0
193	20240228	153900	688925477	1938	1938	1938	1938	0
194	20240228	153800	688925477	1938	1938	1938	1938	0
195	20240228	153700	688925477	1938	1938	1938	1938	0
196	20240228	153600	688925477	1938	1938	1938	1938	0
197	20240228	153500	688925477	1938	1938	1938	1938	0
198	20240228	153400	688925477	1938	1938	1938	1938	0
199	20240228	153300	688925477	1938	1938	1938	1938	0
200	20240228	153200	688925477	1938	1938	1938	1938	0
201	20240228	153100	688925477	1938	1938	1938	1938	0
202	20240228	153000	688925477	1938	1938	1938	1938	2626
203	20240228	152900	683836289	1935	1935	1935	1935	0
204	20240228	152800	683836289	1935	1935	1935	1935	0
205	20240228	152700	683836289	1935	1935	1935	1935	0
206	20240228	152600	683836289	1935	1935	1935	1935	0
207	20240228	152500	683836289	1935	1935	1935	1935	0
208	20240228	152400	683836289	1935	1935	1935	1935	0
209	20240228	152300	683836289	1935	1935	1935	1935	0
210	20240228	152200	683836289	1935	1935	1935	1935	0
211	20240228	152100	683836289	1935	1935	1935	1935	0
212	20240228	152000	683836289	1935	1935	1935	1935	0
213	20240228	151900	683836289	1935	1935	1935	1935	103
214	20240228	151800	683636984	1935	1935	1935	1935	6
215	20240228	151700	683625374	1934	1934	1934	1934	52
216	20240228	151600	683524806	1934	1934	1934	1934	0
217	20240228	151500	683524806	1934	1932	1934	1932	2089
218	20240228	151400	679488834	1929	1929	1929	1929	194
219	20240228	151300	679114608	1927	1928	1929	1927	1090
220	20240228	151200	677012079	1927	1927	1927	1927	0
221	20240228	151100	677012079	1927	1928	1928	1927	132
222	20240228	151000	676757691	1928	1928	1928	1928	0
223	20240228	150900	676757691	1928	1928	1928	1928	0
224	20240228	150800	676757691	1928	1928	1928	1928	0
225	20240228	150700	676757691	1928	1928	1928	1928	0
226	20240228	150600	676757691	1928	1928	1928	1928	20
227	20240228	150500	676719131	1928	1928	1928	1928	0
228	20240228	150400	676719131	1928	1928	1928	1928	0
229	20240228	150300	676719131	1928	1928	1928	1928	0
230	20240228	150200	676719131	1928	1928	1928	1928	5
231	20240228	150100	676709491	1928	1928	1928	1928	100
232	20240228	150000	676516691	1928	1928	1928	1928	3
233	20240228	145900	676510907	1928	1928	1928	1928	140
234	20240228	145800	676240987	1929	1929	1929	1929	0
235	20240228	145700	676240987	1929	1929	1929	1929	48
236	20240228	145600	676148395	1928	1928	1928	1928	0
237	20240228	145500	676148395	1928	1928	1928	1928	7
238	20240228	145400	676134899	1928	1928	1928	1928	0
239	20240228	145300	676134899	1928	1928	1928	1928	0
240	20240228	145200	676134899	1928	1928	1928	1928	30
241	20240228	145100	676077059	1928	1928	1928	1928	5
242	20240228	145000	676067419	1928	1928	1928	1928	300
243	20240228	144900	675489019	1928	1928	1928	1928	1
244	20240228	144800	675487091	1928	1928	1928	1928	0
245	20240228	144700	675487091	1928	1932	1932	1928	1665
246	20240228	144600	672273641	1931	1931	1931	1931	2046
247	20240228	144500	668322815	1931	1931	1931	1931	95
248	20240228	144400	668139370	1931	1931	1931	1931	0
249	20240228	144300	668139370	1931	1931	1931	1931	0
250	20240228	144200	668139370	1931	1931	1931	1931	0
251	20240228	144100	668139370	1931	1931	1931	1931	10
252	20240228	144000	668120060	1931	1931	1931	1931	0
253	20240228	143900	668120060	1931	1931	1931	1931	0
254	20240228	143800	668120060	1931	1931	1931	1931	2
255	20240228	143700	668116198	1931	1931	1931	1931	0
256	20240228	143600	668116198	1931	1932	1932	1931	426
257	20240228	143500	667293581	1931	1931	1931	1931	846
258	20240228	143400	665659955	1930	1930	1930	1930	0
259	20240228	143300	665659955	1930	1930	1930	1930	692
260	20240228	143200	664324395	1930	1930	1930	1930	0
261	20240228	143100	664324395	1930	1930	1930	1930	52
262	20240228	143000	664224035	1930	1930	1930	1930	0
263	20240228	142900	664224035	1930	1930	1930	1930	2500
264	20240228	142800	659399035	1931	1931	1931	1931	1
265	20240228	142700	659397104	1931	1931	1931	1931	0
266	20240228	142600	659397104	1931	1931	1931	1931	200
267	20240228	142500	659010904	1931	1931	1931	1931	0
268	20240228	142400	659010904	1931	1931	1931	1931	0
269	20240228	142300	659010904	1931	1931	1931	1931	94
270	20240228	142200	658829390	1931	1931	1931	1931	10
271	20240228	142100	658810080	1931	1931	1931	1931	0
272	20240228	142000	658810080	1931	1930	1931	1930	569
273	20240228	141900	657711470	1930	1930	1930	1930	400
274	20240228	141800	656939470	1930	1928	1930	1928	975
275	20240228	141700	655059104	1928	1928	1928	1928	20
276	20240228	141600	655020544	1928	1928	1928	1928	25
277	20240228	141500	654972344	1928	1928	1928	1928	1
278	20240228	141400	654970416	1928	1928	1928	1928	2
279	20240228	141300	654966560	1928	1928	1928	1928	0
280	20240228	141200	654966560	1928	1928	1928	1928	0
281	20240228	141100	654966560	1928	1928	1928	1928	0
282	20240228	141000	654966560	1928	1928	1928	1928	0
283	20240228	140900	654966560	1928	1927	1928	1927	10
284	20240228	140800	654947287	1926	1926	1926	1926	0
285	20240228	140700	654947287	1926	1926	1926	1926	230
286	20240228	140600	654504307	1927	1927	1927	1927	308
287	20240228	140500	653910791	1928	1930	1930	1928	975
288	20240228	140400	652030384	1930	1928	1930	1928	14
289	20240228	140300	652003386	1930	1930	1930	1929	3968
290	20240228	140200	644348517	1930	1930	1930	1930	136
291	20240228	140100	644086037	1930	1935	1935	1930	1236
292	20240228	140000	641699903	1935	1935	1935	1935	0
293	20240228	135900	641699903	1935	1935	1935	1935	0
294	20240228	135800	641699903	1935	1935	1935	1935	0
295	20240228	135700	641699903	1935	1935	1935	1935	0
296	20240228	135600	641699903	1935	1935	1935	1935	0
297	20240228	135500	641699903	1935	1935	1935	1935	0
298	20240228	135400	641699903	1935	1935	1935	1935	0
299	20240228	135300	641699903	1935	1935	1935	1935	0
300	20240228	135200	641699903	1935	1935	1935	1935	0
301	20240228	135100	641699903	1935	1935	1935	1935	0
302	20240228	135000	641699903	1935	1935	1935	1935	55
303	20240228	134900	641593478	1935	1935	1935	1935	0
304	20240228	134800	641593478	1935	1935	1935	1935	0
305	20240228	134700	641593478	1935	1935	1935	1935	13000
306	20240228	134600	616438478	1935	1935	1935	1935	0
307	20240228	134500	616438478	1935	1935	1935	1935	8
308	20240228	134400	616422998	1935	1935	1935	1935	0
309	20240228	134300	616422998	1935	1935	1935	1935	1
310	20240228	134200	616421063	1929	1932	1932	1929	11440
311	20240228	134100	594341628	1932	1932	1932	1932	0
312	20240228	134000	594341628	1932	1932	1932	1932	0
313	20240228	133900	594341628	1932	1934	1934	1931	641
314	20240228	133800	593103654	1935	1935	1935	1935	0
315	20240228	133700	593103654	1935	1935	1935	1935	0
316	20240228	133600	593103654	1935	1935	1935	1935	0
317	20240228	133500	593103654	1935	1931	1935	1931	810
318	20240228	133400	591539504	1931	1935	1935	1931	506
319	20240228	133300	590562413	1931	1931	1931	1931	0
320	20240228	133200	590562413	1931	1930	1931	1930	30
321	20240228	133100	590504493	1931	1933	1933	1930	11019
322	20240228	133000	569219142	1933	1933	1935	1933	1105
323	20240228	132900	567083157	1933	1935	1935	1933	1397
324	20240228	132800	564382285	1936	1936	1936	1935	644
325	20240228	132700	563135811	1938	1938	1938	1938	0
326	20240228	132600	563135811	1938	1938	1938	1938	0
327	20240228	132500	563135811	1938	1938	1938	1938	0
328	20240228	132400	563135811	1938	1938	1938	1938	0
329	20240228	132300	563135811	1938	1938	1938	1938	83
330	20240228	132200	562974957	1936	1936	1936	1936	0
331	20240228	132100	562974957	1936	1936	1936	1936	1
332	20240228	132000	562973021	1938	1938	1938	1938	0
333	20240228	131900	562973021	1938	1938	1938	1938	0
334	20240228	131800	562973021	1938	1938	1938	1938	4
335	20240228	131700	562965269	1936	1936	1936	1936	0
336	20240228	131600	562965269	1936	1936	1936	1936	0
337	20240228	131500	562965269	1936	1936	1936	1936	60
338	20240228	131400	562849109	1938	1938	1938	1938	0
339	20240228	131300	562849109	1938	1938	1938	1938	0
340	20240228	131200	562849109	1938	1938	1938	1938	0
341	20240228	131100	562849109	1938	1938	1938	1938	0
342	20240228	131000	562849109	1938	1938	1938	1938	2
343	20240228	130900	562845233	1937	1937	1937	1937	0
344	20240228	130800	562845233	1937	1937	1937	1937	0
345	20240228	130700	562845233	1937	1937	1937	1937	537
346	20240228	130600	561805064	1938	1938	1938	1938	0
347	20240228	130500	561805064	1938	1938	1938	1938	0
348	20240228	130400	561805064	1938	1938	1938	1938	1
349	20240228	130300	561803126	1937	1937	1937	1937	325
350	20240228	130200	561173601	1937	1938	1938	1937	105
351	20240228	130100	560970116	1938	1938	1938	1938	1369
352	20240228	130000	558316994	1938	1938	1938	1938	291
353	20240228	125900	557753036	1938	1938	1938	1938	0
354	20240228	125800	557753036	1938	1938	1938	1938	0
355	20240228	125700	557753036	1938	1938	1938	1938	100
356	20240228	125600	557559236	1939	1939	1939	1939	14
357	20240228	125500	557532090	1938	1938	1938	1938	0
358	20240228	125400	557532090	1938	1938	1938	1938	51
359	20240228	125300	557433252	1939	1939	1939	1939	0
360	20240228	125200	557433252	1939	1939	1939	1939	6
361	20240228	125100	557421618	1939	1939	1939	1939	36
362	20240228	125000	557351814	1939	1939	1939	1939	105
363	20240228	124900	557148219	1939	1939	1939	1939	0
364	20240228	124800	557148219	1939	1939	1939	1939	38
365	20240228	124700	557074537	1938	1938	1938	1938	10
366	20240228	124600	557055157	1938	1938	1938	1938	0
367	20240228	124500	557055157	1938	1938	1938	1938	0
368	20240228	124400	557055157	1938	1938	1938	1938	0
369	20240228	124300	557055157	1938	1938	1938	1938	1
370	20240228	124200	557053219	1938	1939	1939	1938	100
371	20240228	124100	556859418	1939	1939	1939	1939	11
372	20240228	124000	556838089	1939	1939	1939	1939	39
373	20240228	123900	556762468	1938	1938	1938	1938	536
374	20240228	123800	555723700	1938	1938	1938	1938	499
375	20240228	123700	554756638	1938	1938	1938	1938	0
376	20240228	123600	554756638	1938	1938	1938	1938	406
377	20240228	123500	553969810	1938	1938	1938	1938	0
378	20240228	123400	553969810	1938	1938	1938	1938	0
379	20240228	123300	553969810	1938	1938	1938	1938	973
380	20240228	123200	552084136	1938	1940	1940	1938	6259
381	20240228	123100	539948696	1943	1943	1943	1943	0
382	20240228	123000	539948696	1943	1943	1943	1943	1
383	20240228	122900	539946753	1943	1943	1943	1943	0
384	20240228	122800	539946753	1943	1943	1943	1943	1
385	20240228	122700	539944810	1939	1939	1939	1939	0
386	20240228	122600	539944810	1939	1939	1939	1939	0
387	20240228	122500	539944810	1939	1939	1939	1939	0
388	20240228	122400	539944810	1939	1939	1939	1939	0
389	20240228	122300	539944810	1939	1939	1939	1939	0
390	20240228	122200	539944810	1939	1939	1939	1939	6
391	20240228	122100	539933176	1939	1939	1939	1939	65
392	20240228	122000	539807141	1944	1940	1944	1940	1741
393	20240228	121900	536429597	1945	1945	1945	1945	0
394	20240228	121800	536429597	1945	1945	1945	1945	0
395	20240228	121700	536429597	1945	1945	1945	1945	2
396	20240228	121600	536425707	1945	1945	1945	1945	0
397	20240228	121500	536425707	1945	1945	1945	1945	0
398	20240228	121400	536425707	1945	1945	1945	1945	0
399	20240228	121300	536425707	1945	1945	1945	1945	10
400	20240228	121200	536406257	1945	1945	1945	1945	1
401	20240228	121100	536404312	1941	1941	1941	1941	0
402	20240228	121000	536404312	1941	1943	1943	1941	463
403	20240228	120900	535504709	1943	1943	1943	1943	130
404	20240228	120800	535252119	1940	1940	1940	1940	0
405	20240228	120700	535252119	1940	1940	1940	1940	2
406	20240228	120600	535248239	1941	1940	1941	1940	27
407	20240228	120500	535195857	1940	1940	1940	1940	29
408	20240228	120400	535139597	1940	1940	1944	1940	675
409	20240228	120300	533829097	1945	1945	1945	1945	116
410	20240228	120200	533603477	1940	1940	1940	1940	0
411	20240228	120100	533603477	1940	1940	1940	1940	0
412	20240228	120000	533603477	1940	1940	1940	1940	50
413	20240228	115900	533506477	1948	1948	1948	1948	0
414	20240228	115800	533506477	1948	1947	1948	1947	5
415	20240228	115700	533496741	1948	1948	1948	1948	0
416	20240228	115600	533496741	1948	1946	1948	1946	13
417	20240228	115500	533471441	1943	1943	1943	1943	123
418	20240228	115400	533232452	1943	1943	1943	1943	0
419	20240228	115300	533232452	1943	1943	1943	1943	0
420	20240228	115200	533232452	1943	1943	1943	1943	5
421	20240228	115100	533222737	1943	1943	1943	1943	0
422	20240228	115000	533222737	1943	1943	1943	1943	20
423	20240228	114900	533183877	1943	1943	1943	1943	0
424	20240228	114800	533183877	1943	1943	1943	1943	1
425	20240228	114700	533181934	1938	1942	1943	1938	101
426	20240228	114600	532986160	1942	1947	1947	1942	4013
427	20240228	114500	525173904	1947	1947	1947	1947	0
428	20240228	114400	525173904	1947	1947	1947	1947	0
429	20240228	114300	525173904	1947	1947	1947	1947	0
430	20240228	114200	525173904	1947	1947	1947	1947	103
431	20240228	114100	524973363	1947	1947	1947	1947	95
432	20240228	114000	524788398	1947	1947	1947	1947	0
433	20240228	113900	524788398	1947	1947	1947	1947	0
434	20240228	113800	524788398	1947	1947	1947	1947	10
435	20240228	113700	524768928	1947	1947	1947	1947	0
436	20240228	113600	524768928	1947	1947	1947	1947	0
437	20240228	113500	524768928	1947	1947	1947	1947	0
438	20240228	113400	524768928	1947	1947	1947	1947	1
439	20240228	113300	524766981	1938	1938	1938	1938	1
440	20240228	113200	524765043	1939	1939	1939	1939	10
441	20240228	113100	524745653	1937	1937	1937	1937	0
442	20240228	113000	524745653	1937	1937	1937	1937	0
443	20240228	112900	524745653	1937	1937	1937	1937	0
444	20240228	112800	524745653	1937	1936	1937	1936	3123
445	20240228	112700	518698658	1936	1936	1936	1936	0
446	20240228	112600	518698658	1936	1936	1936	1936	211
447	20240228	112500	518290162	1937	1937	1937	1937	1
448	20240228	112400	518288225	1935	1935	1935	1935	0
449	20240228	112300	518288225	1935	1935	1935	1935	0
450	20240228	112200	518288225	1935	1935	1935	1935	21
451	20240228	112100	518247590	1935	1935	1935	1935	787
452	20240228	112000	516724745	1935	1936	1937	1935	1199
453	20240228	111900	514404469	1934	1938	1938	1934	1845
454	20240228	111800	510829643	1938	1942	1942	1938	6018
455	20240228	111700	499153972	1949	1949	1949	1949	0
456	20240228	111600	499153972	1949	1949	1949	1949	0
457	20240228	111500	499153972	1949	1949	1949	1949	0
458	20240228	111400	499153972	1949	1949	1949	1949	0
459	20240228	111300	499153972	1949	1949	1949	1949	0
460	20240228	111200	499153972	1949	1944	1949	1940	10512
461	20240228	111100	478742017	1944	1944	1944	1944	2100
462	20240228	111000	474659617	1950	1950	1950	1950	0
463	20240228	110900	474659617	1950	1950	1950	1950	0
464	20240228	110800	474659617	1950	1950	1950	1950	10
465	20240228	110700	474640117	1943	1944	1944	1943	485
466	20240228	110600	473697761	1950	1950	1950	1950	0
467	20240228	110500	473697761	1950	1950	1950	1950	0
468	20240228	110400	473697761	1950	1950	1950	1950	0
469	20240228	110300	473697761	1950	1949	1950	1949	334
470	20240228	110200	473046462	1942	1946	1950	1942	5720
471	20240228	110100	461920716	1946	1953	1953	1946	1223
472	20240228	110000	459535867	1954	1957	1957	1954	10076
473	20240228	105900	439821625	1958	1963	1963	1958	23840
474	20240228	105800	393088720	1964	1964	1964	1964	890
475	20240228	105700	391340760	1965	1965	1965	1965	133
476	20240228	105600	391079415	1965	1966	1966	1965	301
477	20240228	105500	390487949	1967	1967	1967	1967	0
478	20240228	105400	390487949	1967	1967	1967	1967	4961
479	20240228	105300	380729662	1968	1967	1969	1967	1958
480	20240228	105200	376876424	1967	1967	1967	1967	0
481	20240228	105100	376876424	1967	1967	1967	1967	0
482	20240228	105000	376876424	1967	1967	1967	1967	0
483	20240228	104900	376876424	1967	1966	1967	1966	542
484	20240228	104800	375810842	1966	1966	1966	1966	9
485	20240228	104700	375793148	1966	1966	1966	1966	170
486	20240228	104600	375458928	1968	1968	1968	1968	60
487	20240228	104500	375340848	1967	1968	1968	1967	2015
488	20240228	104400	371377141	1969	1967	1969	1967	2271
489	20240228	104300	366908458	1967	1965	1967	1965	27
490	20240228	104200	366855351	1965	1965	1965	1965	477
491	20240228	104100	365918046	1965	1965	1965	1965	23
492	20240228	104000	365872851	1967	1967	1967	1967	10
493	20240228	103900	365853181	1965	1967	1967	1965	6
494	20240228	103800	365841381	1967	1966	1967	1965	827
495	20240228	103700	364215548	1964	1964	1964	1964	1143
496	20240228	103600	361970696	1963	1963	1963	1963	125
497	20240228	103500	361725321	1963	1963	1963	1963	1544
498	20240228	103400	358694449	1964	1964	1964	1964	0
499	20240228	103300	358694449	1964	1964	1964	1964	0
500	20240228	103200	358694449	1964	1964	1964	1964	0
501	20240228	103100	358694449	1964	1964	1964	1964	4812
502	20240228	103000	349243681	1965	1965	1965	1965	1
503	20240228	102900	349241716	1965	1965	1965	1965	222
504	20240228	102800	348805486	1965	1965	1965	1965	4
505	20240228	102700	348797626	1966	1966	1966	1966	0
506	20240228	102600	348797626	1966	1966	1966	1966	10
507	20240228	102500	348777966	1965	1966	1966	1965	20
508	20240228	102400	348738651	1962	1962	1962	1962	0
509	20240228	102300	348738651	1962	1958	1962	1958	1061
510	20240228	102200	346657433	1961	1959	1961	1958	302
511	20240228	102100	346065798	1959	1961	1961	1959	6760
512	20240228	102000	332820211	1961	1962	1962	1961	249
513	20240228	101900	332331811	1966	1967	1967	1966	200
514	20240228	101800	331938511	1968	1967	1968	1967	200
515	20240228	101700	331545011	1967	1967	1967	1967	500
516	20240228	101600	330561511	1968	1968	1968	1968	10
517	20240228	101500	330541831	1968	1966	1968	1961	2219
518	20240228	101400	326184680	1966	1964	1966	1964	815
519	20240228	101300	324583469	1961	1961	1964	1960	1841
520	20240228	101200	320968258	1961	1960	1961	1960	5032
521	20240228	101100	311100538	1960	1964	1964	1960	1402
522	20240228	101000	308351424	1964	1964	1964	1964	8
523	20240228	100900	308335712	1964	1962	1964	1962	526
524	20240228	100800	307302662	1962	1962	1962	1962	0
525	20240228	100700	307302662	1962	1962	1962	1962	3
526	20240228	100600	307296776	1962	1962	1962	1962	20
527	20240228	100500	307257536	1964	1962	1964	1962	659
528	20240228	100400	305964558	1965	1963	1965	1963	208
529	20240228	100300	305556234	1965	1962	1965	1962	818
530	20240228	100200	303950524	1962	1955	1962	1955	8084
531	20240228	100100	288118816	1955	1957	1957	1955	194
532	20240228	100000	287739544	1954	1954	1954	1954	200
533	20240228	095900	287348744	1957	1957	1958	1957	102
534	20240228	095800	287149129	1958	1959	1959	1958	162
535	20240228	095700	286831931	1959	1958	1959	1958	231
536	20240228	095600	286379552	1960	1960	1960	1960	0
537	20240228	095500	286379552	1960	1960	1960	1960	100
538	20240228	095400	286183552	1960	1958	1960	1957	1760
539	20240228	095300	282738632	1960	1957	1960	1957	3949
540	20240228	095200	275001190	1957	1957	1957	1957	0
541	20240228	095100	275001190	1957	1957	1957	1957	0
542	20240228	095000	275001190	1957	1957	1957	1957	0
543	20240228	094900	275001190	1957	1957	1957	1957	20
544	20240228	094800	274962050	1957	1954	1957	1954	4320
545	20240228	094700	266510886	1944	1946	1946	1943	3522
546	20240228	094600	259661164	1954	1955	1956	1954	2065
547	20240228	094500	255624080	1955	1955	1955	1955	303
548	20240228	094400	255031715	1955	1954	1955	1954	2449
549	20240228	094300	250245868	1954	1951	1954	1951	6012
550	20240228	094200	238512027	1952	1952	1952	1952	0
551	20240228	094100	238512027	1952	1950	1952	1943	3692
552	20240228	094000	231336495	1952	1952	1952	1952	0
553	20240228	093900	231336495	1952	1950	1952	1950	5831
554	20240228	093800	219966039	1952	1950	1952	1943	1496
555	20240228	093700	217048703	1950	1948	1951	1943	3578
556	20240228	093600	210073764	1943	1943	1948	1941	1877
557	20240228	093500	206418654	1943	1947	1947	1940	1461
558	20240228	093400	203574179	1947	1940	1947	1940	1895
559	20240228	093300	199897787	1940	1940	1947	1940	5513
560	20240228	093200	189202483	1939	1947	1947	1939	6635
561	20240228	093100	176326922	1947	1947	1948	1940	2966
562	20240228	093000	170552146	1947	1940	1947	1940	1235
563	20240228	092900	168147629	1948	1946	1948	1940	510
564	20240228	092800	167155187	1945	1943	1945	1936	5527
565	20240228	092700	156412801	1943	1937	1943	1937	14
566	20240228	092600	156385623	1944	1940	1944	1940	5010
567	20240228	092500	146666183	1937	1937	1937	1937	4
568	20240228	092400	146658435	1937	1938	1944	1937	4141
569	20240228	092300	138627747	1938	1945	1945	1938	14
570	20240228	092200	138600545	1940	1940	1940	1938	8462
571	20240228	092100	122186034	1940	1946	1946	1940	277
572	20240228	092000	121648218	1950	1939	1950	1939	3617
573	20240228	091900	114607550	1946	1943	1948	1934	12484
574	20240228	091800	90323466	1942	1936	1942	1930	8955
575	20240228	091700	72987541	1936	1937	1937	1935	33
576	20240228	091600	72923648	1939	1930	1941	1930	840
577	20240228	091500	71295193	1938	1929	1938	1929	1638
578	20240228	091400	68121957	1928	1928	1928	1928	399
579	20240228	091300	67352685	1924	1932	1932	1924	3004
580	20240228	091200	61557632	1930	1930	1930	1929	508
581	20240228	091100	60577196	1930	1930	1936	1930	1519
582	20240228	091000	57643041	1927	1930	1930	1927	2774
583	20240228	090900	52294719	1928	1929	1929	1928	224
584	20240228	090800	51862837	1928	1925	1928	1925	8
585	20240228	090700	51847425	1939	1939	1939	1939	200
586	20240228	090600	51459625	1946	1932	1948	1932	7471
587	20240228	090500	36946815	1931	1919	1931	1917	18484
588	20240228	090400	1494005	1918	1918	1919	1918	8
589	20240228	090300	1478659	1918	1918	1918	1918	4
590	20240228	090200	1470987	1917	1918	1918	1917	4
591	20240228	090100	1463318	1917	1917	1917	1917	4
592	20240228	090000	1455650	1917	1921	1936	1916	757