KissMeData/007980/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	185000	516240263	1940	1940	1940	1940	2876
3	20240226	184900	516240263	1940	1940	1940	1940	0
4	20240226	184800	516240263	1940	1940	1940	1940	0
5	20240226	184700	516240263	1940	1940	1940	1940	0
6	20240226	184600	516240263	1940	1940	1940	1940	0
7	20240226	184500	516240263	1940	1940	1940	1940	0
8	20240226	184400	516240263	1940	1940	1940	1940	0
9	20240226	184300	516240263	1940	1940	1940	1940	0
10	20240226	184200	516240263	1940	1940	1940	1940	0
11	20240226	184100	516240263	1940	1940	1940	1940	0
12	20240226	184000	516240263	1940	1940	1940	1940	0
13	20240226	183900	516240263	1940	1940	1940	1940	0
14	20240226	183800	516240263	1940	1940	1940	1940	0
15	20240226	183700	516240263	1940	1940	1940	1940	0
16	20240226	183600	516240263	1940	1940	1940	1940	0
17	20240226	183500	516240263	1940	1940	1940	1940	0
18	20240226	183400	516240263	1940	1940	1940	1940	0
19	20240226	183300	516240263	1940	1940	1940	1940	0
20	20240226	183200	516240263	1940	1940	1940	1940	0
21	20240226	183100	516240263	1940	1940	1940	1940	0
22	20240226	183000	516240263	1940	1940	1940	1940	0
23	20240226	182900	516240263	1940	1940	1940	1940	0
24	20240226	182800	516240263	1940	1940	1940	1940	0
25	20240226	182700	516240263	1940	1940	1940	1940	0
26	20240226	182600	516240263	1940	1940	1940	1940	0
27	20240226	182500	516240263	1940	1940	1940	1940	0
28	20240226	182400	516240263	1940	1940	1940	1940	0
29	20240226	182300	516240263	1940	1940	1940	1940	0
30	20240226	182200	516240263	1940	1940	1940	1940	0
31	20240226	182100	516240263	1940	1940	1940	1940	0
32	20240226	182000	516240263	1940	1940	1940	1940	2876
33	20240226	181900	516240263	1940	1940	1940	1940	0
34	20240226	181800	516240263	1940	1940	1940	1940	0
35	20240226	181700	516240263	1940	1940	1940	1940	0
36	20240226	181600	516240263	1940	1940	1940	1940	0
37	20240226	181500	516240263	1940	1940	1940	1940	0
38	20240226	181400	516240263	1940	1940	1940	1940	0
39	20240226	181300	516240263	1940	1940	1940	1940	0
40	20240226	181200	516240263	1940	1940	1940	1940	0
41	20240226	181100	516240263	1940	1940	1940	1940	0
42	20240226	181000	516240263	1940	1940	1940	1940	0
43	20240226	180900	516240263	1940	1940	1940	1940	0
44	20240226	180800	516240263	1940	1940	1940	1940	0
45	20240226	180700	516240263	1940	1940	1940	1940	0
46	20240226	180600	516240263	1940	1940	1940	1940	0
47	20240226	180500	516240263	1940	1940	1940	1940	0
48	20240226	180400	516240263	1940	1940	1940	1940	0
49	20240226	180300	516240263	1940	1940	1940	1940	0
50	20240226	180200	516240263	1940	1940	1940	1940	0
51	20240226	180100	516240263	1940	1940	1940	1940	0
52	20240226	180000	516240263	1940	1940	1940	1940	0
53	20240226	175900	516240263	1940	1940	1940	1940	0
54	20240226	175800	516240263	1940	1940	1940	1940	0
55	20240226	175700	516240263	1940	1940	1940	1940	0
56	20240226	175600	516240263	1940	1940	1940	1940	0
57	20240226	175500	516240263	1940	1940	1940	1940	0
58	20240226	175400	516240263	1940	1940	1940	1940	0
59	20240226	175300	516240263	1940	1940	1940	1940	0
60	20240226	175200	516240263	1940	1940	1940	1940	0
61	20240226	175100	516240263	1940	1940	1940	1940	0
62	20240226	175000	516240263	1940	1940	1940	1940	2876
63	20240226	174900	516240263	1940	1940	1940	1940	0
64	20240226	174800	516240263	1940	1940	1940	1940	0
65	20240226	174700	516240263	1940	1940	1940	1940	0
66	20240226	174600	516240263	1940	1940	1940	1940	0
67	20240226	174500	516240263	1940	1940	1940	1940	0
68	20240226	174400	516240263	1940	1940	1940	1940	0
69	20240226	174300	516240263	1940	1940	1940	1940	0
70	20240226	174200	516240263	1940	1940	1940	1940	0
71	20240226	174100	516240263	1940	1940	1940	1940	0
72	20240226	174000	516240263	1940	1940	1940	1940	0
73	20240226	173900	516240263	1940	1940	1940	1940	0
74	20240226	173800	516240263	1940	1940	1940	1940	0
75	20240226	173700	516240263	1940	1940	1940	1940	0
76	20240226	173600	516240263	1940	1940	1940	1940	0
77	20240226	173500	516240263	1940	1940	1940	1940	0
78	20240226	173400	516240263	1940	1940	1940	1940	0
79	20240226	173300	516240263	1940	1940	1940	1940	0
80	20240226	173200	516240263	1940	1940	1940	1940	0
81	20240226	173100	516240263	1940	1940	1940	1940	0
82	20240226	173000	516240263	1940	1940	1940	1940	0
83	20240226	172900	516240263	1940	1940	1940	1940	0
84	20240226	172800	516240263	1940	1940	1940	1940	0
85	20240226	172700	516240263	1940	1940	1940	1940	0
86	20240226	172600	516240263	1940	1940	1940	1940	0
87	20240226	172500	516240263	1940	1940	1940	1940	0
88	20240226	172400	516240263	1940	1940	1940	1940	0
89	20240226	172300	516240263	1940	1940	1940	1940	0
90	20240226	172200	516240263	1940	1940	1940	1940	0
91	20240226	172100	516240263	1940	1940	1940	1940	0
92	20240226	172000	516240263	1940	1940	1940	1940	2876
93	20240226	171900	516240263	1940	1940	1940	1940	0
94	20240226	171800	516240263	1940	1940	1940	1940	0
95	20240226	171700	516240263	1940	1940	1940	1940	0
96	20240226	171600	516240263	1940	1940	1940	1940	0
97	20240226	171500	516240263	1940	1940	1940	1940	0
98	20240226	171400	516240263	1940	1940	1940	1940	0
99	20240226	171300	516240263	1940	1940	1940	1940	0
100	20240226	171200	516240263	1940	1940	1940	1940	0
101	20240226	171100	516240263	1940	1940	1940	1940	0
102	20240226	171000	516240263	1940	1940	1940	1940	0
103	20240226	170900	516240263	1940	1940	1940	1940	0
104	20240226	170800	516240263	1940	1940	1940	1940	0
105	20240226	170700	516240263	1940	1940	1940	1940	0
106	20240226	170600	516240263	1940	1940	1940	1940	0
107	20240226	170500	516240263	1940	1940	1940	1940	0
108	20240226	170400	516240263	1940	1940	1940	1940	0
109	20240226	170300	516240263	1940	1940	1940	1940	0
110	20240226	170200	516240263	1940	1940	1940	1940	0
111	20240226	170100	516240263	1940	1940	1940	1940	0
112	20240226	170000	516240263	1940	1940	1940	1940	0
113	20240226	165900	516240263	1940	1940	1940	1940	0
114	20240226	165800	516240263	1940	1940	1940	1940	0
115	20240226	165700	516240263	1940	1940	1940	1940	0
116	20240226	165600	516240263	1940	1940	1940	1940	0
117	20240226	165500	516240263	1940	1940	1940	1940	0
118	20240226	165400	516240263	1940	1940	1940	1940	0
119	20240226	165300	516240263	1940	1940	1940	1940	0
120	20240226	165200	516240263	1940	1940	1940	1940	0
121	20240226	165100	516240263	1940	1940	1940	1940	0
122	20240226	165000	516240263	1940	1940	1940	1940	2876
123	20240226	164900	516240263	1940	1940	1940	1940	0
124	20240226	164800	516240263	1940	1940	1940	1940	0
125	20240226	164700	516240263	1940	1940	1940	1940	0
126	20240226	164600	516240263	1940	1940	1940	1940	0
127	20240226	164500	516240263	1940	1940	1940	1940	0
128	20240226	164400	516240263	1940	1940	1940	1940	0
129	20240226	164300	516240263	1940	1940	1940	1940	0
130	20240226	164200	516240263	1940	1940	1940	1940	0
131	20240226	164100	516240263	1940	1940	1940	1940	0
132	20240226	164000	516240263	1940	1940	1940	1940	0
133	20240226	163900	516240263	1940	1940	1940	1940	0
134	20240226	163800	516240263	1940	1940	1940	1940	0
135	20240226	163700	516240263	1940	1940	1940	1940	0
136	20240226	163600	516240263	1940	1940	1940	1940	0
137	20240226	163500	516240263	1940	1940	1940	1940	0
138	20240226	163400	516240263	1940	1940	1940	1940	0
139	20240226	163300	516240263	1940	1940	1940	1940	0
140	20240226	163200	516240263	1940	1940	1940	1940	0
141	20240226	163100	516240263	1940	1940	1940	1940	0
142	20240226	163000	516240263	1940	1940	1940	1940	0
143	20240226	162900	516240263	1940	1940	1940	1940	0
144	20240226	162800	516240263	1940	1940	1940	1940	0
145	20240226	162700	516240263	1940	1940	1940	1940	0
146	20240226	162600	516240263	1940	1940	1940	1940	0
147	20240226	162500	516240263	1940	1940	1940	1940	0
148	20240226	162400	516240263	1940	1940	1940	1940	0
149	20240226	162300	516240263	1940	1940	1940	1940	0
150	20240226	162200	516240263	1940	1940	1940	1940	0
151	20240226	162100	516240263	1940	1940	1940	1940	0
152	20240226	162000	516240263	1940	1940	1940	1940	2876
153	20240226	161900	516240263	1940	1940	1940	1940	0
154	20240226	161800	516240263	1940	1940	1940	1940	0
155	20240226	161700	516240263	1940	1940	1940	1940	0
156	20240226	161600	516240263	1940	1940	1940	1940	0
157	20240226	161500	516240263	1940	1940	1940	1940	0
158	20240226	161400	516240263	1940	1940	1940	1940	0
159	20240226	161300	516240263	1940	1940	1940	1940	0
160	20240226	161200	516240263	1940	1940	1940	1940	0
161	20240226	161100	516240263	1940	1940	1940	1940	0
162	20240226	161000	516240263	1940	1940	1940	1940	0
163	20240226	160900	516240263	1940	1940	1940	1940	0
164	20240226	160800	516240263	1940	1940	1940	1940	0
165	20240226	160700	516240263	1940	1940	1940	1940	0
166	20240226	160600	516240263	1940	1940	1940	1940	0
167	20240226	160500	516240263	1940	1940	1940	1940	0
168	20240226	160400	516240263	1940	1940	1940	1940	0
169	20240226	160300	516240263	1940	1940	1940	1940	0
170	20240226	160200	516240263	1940	1940	1940	1940	0
171	20240226	160100	516240263	1940	1940	1940	1940	0
172	20240226	160000	516240263	1940	1940	1940	1940	0
173	20240226	155900	516240263	1940	1940	1940	1940	0
174	20240226	155800	516240263	1940	1940	1940	1940	0
175	20240226	155700	516240263	1940	1940	1940	1940	0
176	20240226	155600	516240263	1940	1940	1940	1940	0
177	20240226	155500	516240263	1940	1940	1940	1940	0
178	20240226	155400	516240263	1940	1940	1940	1940	0
179	20240226	155300	516240263	1940	1940	1940	1940	0
180	20240226	155200	516240263	1940	1940	1940	1940	0
181	20240226	155100	516240263	1940	1940	1940	1940	0
182	20240226	155000	516240263	1940	1940	1940	1940	2876
183	20240226	154900	516240263	1940	1940	1940	1940	0
184	20240226	154800	516240263	1940	1940	1940	1940	0
185	20240226	154700	516240263	1940	1940	1940	1940	0
186	20240226	154600	516240263	1940	1940	1940	1940	0
187	20240226	154500	516240263	1940	1940	1940	1940	0
188	20240226	154400	516240263	1940	1940	1940	1940	0
189	20240226	154300	516240263	1940	1940	1940	1940	0
190	20240226	154200	516240263	1940	1940	1940	1940	0
191	20240226	154100	516240263	1940	1940	1940	1940	0
192	20240226	154000	516240263	1940	1940	1940	1940	0
193	20240226	153900	516240263	1940	1940	1940	1940	0
194	20240226	153800	516240263	1940	1940	1940	1940	0
195	20240226	153700	516240263	1940	1940	1940	1940	0
196	20240226	153600	516240263	1940	1940	1940	1940	0
197	20240226	153500	516240263	1940	1940	1940	1940	0
198	20240226	153400	516240263	1940	1940	1940	1940	0
199	20240226	153300	516240263	1940	1940	1940	1940	0
200	20240226	153200	516240263	1940	1940	1940	1940	0
201	20240226	153100	516240263	1940	1940	1940	1940	0
202	20240226	153000	516240263	1940	1940	1940	1940	2876
203	20240226	152900	510660823	1949	1949	1949	1949	0
204	20240226	152800	510660823	1949	1949	1949	1949	0
205	20240226	152700	510660823	1949	1949	1949	1949	0
206	20240226	152600	510660823	1949	1949	1949	1949	0
207	20240226	152500	510660823	1949	1949	1949	1949	0
208	20240226	152400	510660823	1949	1949	1949	1949	0
209	20240226	152300	510660823	1949	1949	1949	1949	0
210	20240226	152200	510660823	1949	1949	1949	1949	0
211	20240226	152100	510660823	1949	1949	1949	1949	0
212	20240226	152000	510660823	1949	1949	1949	1949	0
213	20240226	151900	510660823	1949	1949	1949	1948	652
214	20240226	151800	509390076	1948	1947	1948	1939	711
215	20240226	151700	508009568	1948	1948	1948	1948	2
216	20240226	151600	508005672	1943	1943	1943	1943	1
217	20240226	151500	508003729	1939	1942	1942	1939	4021
218	20240226	151400	500200447	1941	1941	1941	1941	0
219	20240226	151300	500200447	1941	1941	1941	1941	2402
220	20240226	151200	495538165	1937	1937	1937	1937	9882
221	20240226	151100	476396731	1937	1938	1938	1937	1308
222	20240226	151000	473862604	1937	1937	1938	1937	882
223	20240226	150900	472153360	1941	1941	1941	1941	0
224	20240226	150800	472153360	1941	1941	1941	1941	0
225	20240226	150700	472153360	1941	1941	1941	1941	0
226	20240226	150600	472153360	1941	1941	1941	1941	0
227	20240226	150500	472153360	1941	1941	1941	1941	5
228	20240226	150400	472143655	1941	1937	1941	1937	508
229	20240226	150300	471159627	1938	1938	1938	1938	1
230	20240226	150200	471157689	1938	1939	1939	1938	1100
231	20240226	150100	469025784	1939	1939	1939	1939	514
232	20240226	150000	468029138	1942	1942	1942	1942	30
233	20240226	145900	467970878	1942	1942	1942	1938	541
234	20240226	145800	466922286	1941	1943	1943	1941	4258
235	20240226	145700	458649032	1944	1944	1944	1944	0
236	20240226	145600	458649032	1944	1944	1944	1944	50
237	20240226	145500	458551832	1944	1944	1945	1943	2411
238	20240226	145400	453865583	1944	1943	1944	1943	74
239	20240226	145300	453721777	1943	1943	1943	1943	10
240	20240226	145200	453702347	1944	1942	1944	1942	9719
241	20240226	145100	434809646	1942	1943	1943	1942	18
242	20240226	145000	434774680	1942	1938	1942	1937	5914
243	20240226	144900	423303716	1938	1938	1938	1938	12
244	20240226	144800	423280460	1930	1930	1930	1930	0
245	20240226	144700	423280460	1930	1930	1930	1930	0
246	20240226	144600	423280460	1930	1932	1932	1930	9378
247	20240226	144500	405173486	1932	1937	1940	1932	485
248	20240226	144400	404236035	1932	1934	1934	1932	217
249	20240226	144300	403816773	1934	1938	1938	1934	153
250	20240226	144200	403520671	1938	1939	1939	1930	4307
251	20240226	144100	395194191	1940	1941	1941	1940	4298
252	20240226	144000	386855771	1940	1940	1940	1940	181
253	20240226	143900	386504631	1940	1940	1940	1940	127
254	20240226	143800	386258251	1940	1941	1941	1940	283
255	20240226	143700	385709033	1942	1942	1942	1942	719
256	20240226	143600	384312735	1942	1943	1943	1942	2123
257	20240226	143500	380188850	1944	1944	1944	1944	12
258	20240226	143400	380165522	1943	1944	1944	1943	1478
259	20240226	143300	377292498	1944	1949	1949	1944	554
260	20240226	143200	376215207	1950	1950	1950	1950	0
261	20240226	143100	376215207	1950	1950	1950	1950	341
262	20240226	143000	375550257	1950	1951	1951	1944	261
263	20240226	142900	375042797	1951	1951	1951	1951	306
264	20240226	142800	374445791	1951	1951	1951	1951	0
265	20240226	142700	374445791	1951	1951	1951	1951	417
266	20240226	142600	373632224	1951	1951	1951	1951	265
267	20240226	142500	373115209	1950	1950	1950	1950	1000
268	20240226	142400	371165209	1950	1950	1950	1950	435
269	20240226	142300	370316959	1950	1950	1950	1950	1
270	20240226	142200	370315009	1943	1944	1944	1943	70
271	20240226	142100	370178992	1952	1952	1952	1952	0
272	20240226	142000	370178992	1952	1952	1952	1952	1
273	20240226	141900	370177040	1941	1946	1946	1941	44085
274	20240226	141800	284587176	1954	1954	1954	1954	614
275	20240226	141700	283387420	1954	1954	1954	1954	1
276	20240226	141600	283385466	1945	1945	1945	1945	0
277	20240226	141500	283385466	1945	1945	1945	1945	0
278	20240226	141400	283385466	1945	1945	1945	1945	0
279	20240226	141300	283385466	1945	1945	1945	1945	0
280	20240226	141200	283385466	1945	1945	1945	1945	0
281	20240226	141100	283385466	1945	1949	1949	1945	11325
282	20240226	141000	261351527	1949	1949	1949	1949	2000
283	20240226	140900	257453527	1950	1950	1950	1950	2000
284	20240226	140800	253553527	1950	1950	1950	1950	0
285	20240226	140700	253553527	1950	1950	1950	1949	2619
286	20240226	140600	248446593	1950	1950	1950	1950	0
287	20240226	140500	248446593	1950	1949	1950	1949	61
288	20240226	140400	248327654	1949	1949	1949	1949	0
289	20240226	140300	248327654	1949	1949	1949	1949	1229
290	20240226	140200	245932333	1950	1950	1950	1950	4833
291	20240226	140100	236507983	1951	1952	1952	1951	490
292	20240226	140000	235551863	1953	1953	1953	1953	253
293	20240226	135900	235057754	1954	1954	1954	1954	0
294	20240226	135800	235057754	1954	1954	1954	1954	45
295	20240226	135700	234969824	1955	1955	1955	1955	0
296	20240226	135600	234969824	1955	1954	1955	1954	205
297	20240226	135500	234569249	1955	1955	1955	1955	185
298	20240226	135400	234207574	1955	1955	1955	1955	1
299	20240226	135300	234205619	1957	1957	1957	1957	0
300	20240226	135200	234205619	1957	1957	1957	1957	0
301	20240226	135100	234205619	1957	1957	1957	1957	0
302	20240226	135000	234205619	1957	1957	1957	1957	3
303	20240226	134900	234199748	1955	1955	1955	1955	3
304	20240226	134800	234193883	1957	1957	1957	1957	0
305	20240226	134700	234193883	1957	1957	1957	1957	0
306	20240226	134600	234193883	1957	1957	1957	1957	0
307	20240226	134500	234193883	1957	1957	1957	1957	0
308	20240226	134400	234193883	1957	1957	1957	1957	0
309	20240226	134300	234193883	1957	1957	1957	1957	1
310	20240226	134200	234191926	1955	1955	1955	1955	0
311	20240226	134100	234191926	1955	1955	1955	1955	0
312	20240226	134000	234191926	1955	1955	1955	1955	1216
313	20240226	133900	231814646	1953	1953	1953	1953	0
314	20240226	133800	231814646	1953	1953	1953	1953	0
315	20240226	133700	231814646	1953	1954	1954	1953	300
316	20240226	133600	231228536	1955	1955	1955	1955	0
317	20240226	133500	231228536	1955	1955	1955	1955	7
318	20240226	133400	231214851	1955	1955	1955	1955	0
319	20240226	133300	231214851	1955	1955	1955	1955	0
320	20240226	133200	231214851	1955	1955	1955	1955	0
321	20240226	133100	231214851	1955	1955	1955	1955	0
322	20240226	133000	231214851	1955	1955	1955	1955	0
323	20240226	132900	231214851	1955	1955	1955	1955	0
324	20240226	132800	231214851	1955	1956	1956	1955	1301
325	20240226	132700	228671361	1956	1956	1956	1956	0
326	20240226	132600	228671361	1956	1956	1956	1956	10
327	20240226	132500	228651801	1955	1956	1956	1955	1000
328	20240226	132400	226695989	1959	1959	1959	1959	0
329	20240226	132300	226695989	1959	1959	1959	1959	0
330	20240226	132200	226695989	1959	1959	1959	1959	893
331	20240226	132100	224946602	1959	1959	1959	1959	10
332	20240226	132000	224927012	1956	1956	1956	1956	2
333	20240226	131900	224923100	1956	1956	1956	1956	0
334	20240226	131800	224923100	1956	1956	1956	1956	0
335	20240226	131700	224923100	1956	1956	1956	1956	29
336	20240226	131600	224866376	1956	1957	1957	1956	1006
337	20240226	131500	222897986	1960	1960	1960	1960	100
338	20240226	131400	222701986	1960	1960	1960	1960	1
339	20240226	131300	222700026	1960	1960	1960	1960	0
340	20240226	131200	222700026	1960	1960	1960	1960	0
341	20240226	131100	222700026	1960	1960	1960	1960	0
342	20240226	131000	222700026	1960	1960	1960	1960	0
343	20240226	130900	222700026	1960	1960	1960	1960	0
344	20240226	130800	222700026	1960	1960	1960	1960	118
345	20240226	130700	222468746	1956	1956	1956	1956	0
346	20240226	130600	222468746	1956	1956	1956	1956	0
347	20240226	130500	222468746	1956	1960	1960	1956	323
348	20240226	130400	221836830	1960	1960	1960	1960	10
349	20240226	130300	221817230	1960	1960	1960	1960	60
350	20240226	130200	221699630	1960	1960	1960	1960	0
351	20240226	130100	221699630	1960	1960	1960	1960	0
352	20240226	130000	221699630	1960	1960	1960	1960	0
353	20240226	125900	221699630	1960	1960	1960	1960	6
354	20240226	125800	221687870	1960	1960	1960	1960	0
355	20240226	125700	221687870	1960	1960	1960	1960	57
356	20240226	125600	221576150	1960	1960	1960	1960	0
357	20240226	125500	221576150	1960	1960	1960	1960	30
358	20240226	125400	221517350	1960	1960	1960	1960	0
359	20240226	125300	221517350	1960	1960	1960	1960	0
360	20240226	125200	221517350	1960	1955	1960	1955	56
361	20240226	125100	221407820	1956	1956	1956	1956	11
362	20240226	125000	221386304	1960	1960	1960	1960	421
363	20240226	124900	220561144	1960	1960	1960	1960	10
364	20240226	124800	220541544	1962	1962	1962	1962	0
365	20240226	124700	220541544	1962	1962	1962	1962	0
366	20240226	124600	220541544	1962	1962	1962	1962	0
367	20240226	124500	220541544	1962	1960	1962	1960	2254
368	20240226	124400	216121696	1960	1958	1960	1958	2000
369	20240226	124300	212201950	1958	1955	1958	1955	60
370	20240226	124200	212084560	1955	1955	1955	1955	100
371	20240226	124100	211889060	1955	1955	1955	1955	411
372	20240226	124000	211085555	1959	1959	1959	1959	0
373	20240226	123900	211085555	1959	1959	1959	1959	0
374	20240226	123800	211085555	1959	1959	1959	1959	4
375	20240226	123700	211077719	1959	1959	1959	1959	0
376	20240226	123600	211077719	1959	1959	1959	1959	0
377	20240226	123500	211077719	1959	1959	1959	1959	303
378	20240226	123400	210484142	1955	1955	1955	1955	0
379	20240226	123300	210484142	1955	1955	1955	1955	0
380	20240226	123200	210484142	1955	1955	1955	1955	512
381	20240226	123100	209483182	1959	1959	1959	1959	2
382	20240226	123000	209479264	1955	1955	1955	1955	54
383	20240226	122900	209373694	1951	1954	1954	1951	437
384	20240226	122800	208520860	1955	1956	1956	1955	433
385	20240226	122700	207674313	1959	1959	1959	1959	5
386	20240226	122600	207664518	1960	1960	1960	1960	20
387	20240226	122500	207625318	1956	1956	1956	1956	0
388	20240226	122400	207625318	1956	1956	1956	1956	0
389	20240226	122300	207625318	1956	1956	1956	1956	0
390	20240226	122200	207625318	1956	1956	1956	1956	500
391	20240226	122100	206647318	1956	1961	1961	1956	11
392	20240226	122000	206625752	1961	1960	1961	1960	100
393	20240226	121900	206429655	1961	1961	1961	1961	0
394	20240226	121800	206429655	1961	1961	1961	1961	5
395	20240226	121700	206419850	1961	1961	1961	1961	335
396	20240226	121600	205762915	1961	1961	1961	1961	0
397	20240226	121500	205762915	1961	1961	1961	1961	0
398	20240226	121400	205762915	1961	1961	1961	1961	0
399	20240226	121300	205762915	1961	1961	1961	1961	100
400	20240226	121200	205566815	1961	1960	1961	1960	2300
401	20240226	121100	201057579	1960	1960	1960	1960	0
402	20240226	121000	201057579	1960	1960	1960	1960	0
403	20240226	120900	201057579	1960	1960	1960	1960	0
404	20240226	120800	201057579	1960	1960	1960	1960	0
405	20240226	120700	201057579	1960	1960	1960	1960	100
406	20240226	120600	200861579	1961	1961	1961	1961	0
407	20240226	120500	200861579	1961	1961	1961	1961	0
408	20240226	120400	200861579	1961	1961	1961	1961	0
409	20240226	120300	200861579	1961	1961	1961	1961	1
410	20240226	120200	200859618	1961	1961	1961	1961	0
411	20240226	120100	200859618	1961	1961	1961	1961	0
412	20240226	120000	200859618	1961	1960	1961	1960	500
413	20240226	115900	199879369	1961	1961	1961	1961	0
414	20240226	115800	199879369	1961	1961	1961	1961	0
415	20240226	115700	199879369	1961	1961	1961	1961	0
416	20240226	115600	199879369	1961	1961	1961	1961	0
417	20240226	115500	199879369	1961	1961	1961	1961	0
418	20240226	115400	199879369	1961	1961	1961	1961	0
419	20240226	115300	199879369	1961	1961	1961	1961	0
420	20240226	115200	199879369	1961	1961	1961	1961	0
421	20240226	115100	199879369	1961	1961	1961	1961	0
422	20240226	115000	199879369	1961	1961	1961	1961	0
423	20240226	114900	199879369	1961	1961	1961	1961	10
424	20240226	114800	199859759	1961	1960	1961	1960	11
425	20240226	114700	199838198	1961	1961	1961	1961	10
426	20240226	114600	199818588	1961	1961	1961	1961	0
427	20240226	114500	199818588	1961	1960	1961	1960	508
428	20240226	114400	198822520	1959	1957	1959	1957	69
429	20240226	114300	198687427	1955	1955	1955	1955	0
430	20240226	114200	198687427	1955	1948	1955	1948	129
431	20240226	114100	198435274	1948	1955	1955	1947	2651
432	20240226	114000	193272510	1955	1955	1955	1955	0
433	20240226	113900	193272510	1955	1955	1955	1955	230
434	20240226	113800	192822860	1948	1949	1949	1948	1000
435	20240226	113700	190874814	1954	1950	1954	1948	2004
436	20240226	113600	186968997	1953	1953	1953	1953	0
437	20240226	113500	186968997	1953	1953	1953	1953	169
438	20240226	113400	186638940	1952	1952	1952	1952	0
439	20240226	113300	186638940	1952	1951	1952	1947	3191
440	20240226	113200	180424212	1951	1952	1952	1951	141
441	20240226	113100	180149114	1953	1953	1953	1953	0
442	20240226	113000	180149114	1953	1953	1953	1953	0
443	20240226	112900	180149114	1953	1951	1953	1951	692
444	20240226	112800	178798362	1951	1951	1951	1951	0
445	20240226	112700	178798362	1951	1951	1951	1951	0
446	20240226	112600	178798362	1951	1951	1951	1951	313
447	20240226	112500	178187699	1945	1945	1945	1945	1700
448	20240226	112400	174881199	1945	1945	1945	1945	0
449	20240226	112300	174881199	1945	1945	1945	1945	2057
450	20240226	112200	170880334	1946	1949	1949	1946	3217
451	20240226	112100	164616791	1953	1953	1953	1953	0
452	20240226	112000	164616791	1953	1953	1953	1953	0
453	20240226	111900	164616791	1953	1953	1953	1953	0
454	20240226	111800	164616791	1953	1953	1953	1953	20
455	20240226	111700	164577731	1954	1954	1954	1954	3
456	20240226	111600	164571869	1954	1954	1954	1954	0
457	20240226	111500	164571869	1954	1954	1954	1954	2
458	20240226	111400	164567961	1955	1955	1955	1955	0
459	20240226	111300	164567961	1955	1955	1955	1955	0
460	20240226	111200	164567961	1955	1955	1955	1955	0
461	20240226	111100	164567961	1955	1955	1955	1955	10
462	20240226	111000	164548411	1948	1948	1948	1948	1
463	20240226	110900	164546463	1957	1957	1957	1957	0
464	20240226	110800	164546463	1957	1957	1957	1957	0
465	20240226	110700	164546463	1957	1957	1957	1957	0
466	20240226	110600	164546463	1957	1950	1957	1950	154
467	20240226	110500	164246156	1950	1950	1950	1950	0
468	20240226	110400	164246156	1950	1950	1950	1950	215
469	20240226	110300	163826906	1950	1950	1950	1950	1
470	20240226	110200	163824956	1947	1947	1947	1947	0
471	20240226	110100	163824956	1947	1947	1947	1947	1300
472	20240226	110000	161293856	1947	1947	1947	1947	0
473	20240226	105900	161293856	1947	1950	1950	1947	1505
474	20240226	105800	158362388	1950	1950	1950	1950	0
475	20240226	105700	158362388	1950	1951	1951	1950	109
476	20240226	105600	158149828	1950	1950	1950	1950	0
477	20240226	105500	158149828	1950	1950	1950	1950	0
478	20240226	105400	158149828	1950	1950	1950	1950	0
479	20240226	105300	158149828	1950	1950	1950	1950	2
480	20240226	105200	158145928	1958	1958	1958	1958	0
481	20240226	105100	158145928	1958	1950	1958	1949	339
482	20240226	105000	157484878	1950	1950	1950	1950	26
483	20240226	104900	157434178	1950	1950	1950	1950	19
484	20240226	104800	157397128	1950	1950	1950	1950	0
485	20240226	104700	157397128	1950	1950	1950	1950	145
486	20240226	104600	157114378	1950	1950	1950	1950	30
487	20240226	104500	157055878	1961	1961	1961	1961	0
488	20240226	104400	157055878	1961	1961	1961	1961	0
489	20240226	104300	157055878	1961	1961	1961	1961	0
490	20240226	104200	157055878	1961	1961	1961	1961	0
491	20240226	104100	157055878	1961	1961	1961	1961	0
492	20240226	104000	157055878	1961	1961	1961	1961	0
493	20240226	103900	157055878	1961	1961	1961	1961	0
494	20240226	103800	157055878	1961	1961	1961	1961	0
495	20240226	103700	157055878	1961	1960	1961	1960	99
496	20240226	103600	156861750	1961	1961	1961	1961	1
497	20240226	103500	156859789	1949	1949	1949	1949	486
498	20240226	103400	155912575	1948	1948	1948	1948	0
499	20240226	103300	155912575	1948	1948	1948	1948	0
500	20240226	103200	155912575	1948	1948	1948	1948	0
501	20240226	103100	155912575	1948	1948	1948	1948	500
502	20240226	103000	154938575	1948	1948	1948	1948	0
503	20240226	102900	154938575	1948	1948	1948	1948	0
504	20240226	102800	154938575	1948	1950	1950	1948	1832
505	20240226	102700	151369799	1947	1947	1947	1947	0
506	20240226	102600	151369799	1947	1947	1947	1947	0
507	20240226	102500	151369799	1947	1948	1948	1947	30
508	20240226	102400	151311368	1948	1948	1948	1948	0
509	20240226	102300	151311368	1948	1948	1948	1948	0
510	20240226	102200	151311368	1948	1949	1949	1948	1088
511	20240226	102100	149191016	1948	1948	1948	1948	3552
512	20240226	102000	142271720	1948	1948	1948	1948	1311
513	20240226	101900	139717892	1949	1949	1949	1949	73
514	20240226	101800	139575615	1949	1949	1949	1949	132
515	20240226	101700	139318347	1949	1949	1949	1949	47
516	20240226	101600	139226744	1950	1951	1951	1950	425
517	20240226	101500	138397954	1950	1950	1950	1950	0
518	20240226	101400	138397954	1950	1950	1950	1950	250
519	20240226	101300	137910454	1950	1952	1952	1950	3259
520	20240226	101200	131555395	1950	1950	1950	1950	0
521	20240226	101100	131555395	1950	1949	1950	1949	3
522	20240226	101000	131549547	1949	1949	1949	1949	2
523	20240226	100900	131545649	1948	1948	1948	1948	0
524	20240226	100800	131545649	1948	1950	1950	1948	3764
525	20240226	100700	124207120	1951	1954	1954	1951	629
526	20240226	100600	122979203	1954	1956	1956	1954	75
527	20240226	100500	122832623	1955	1955	1955	1955	273
528	20240226	100400	122298908	1964	1964	1964	1964	0
529	20240226	100300	122298908	1964	1964	1964	1964	0
530	20240226	100200	122298908	1964	1964	1964	1963	31
531	20240226	100100	122238025	1964	1964	1964	1964	1
532	20240226	100000	122236061	1955	1965	1965	1955	904
533	20240226	095900	120468291	1956	1964	1964	1956	1600
534	20240226	095800	117325907	1957	1957	1957	1957	0
535	20240226	095700	117325907	1957	1957	1957	1957	0
536	20240226	095600	117325907	1957	1957	1957	1957	80
537	20240226	095500	117169347	1957	1957	1957	1957	194
538	20240226	095400	116789689	1958	1958	1958	1958	0
539	20240226	095300	116789689	1958	1958	1958	1957	1235
540	20240226	095200	114372471	1958	1958	1958	1958	0
541	20240226	095100	114372471	1958	1961	1961	1958	318
542	20240226	095000	113749053	1961	1961	1961	1961	102
543	20240226	094900	113549031	1962	1962	1962	1962	0
544	20240226	094800	113549031	1962	1963	1963	1962	256
545	20240226	094700	113046758	1963	1963	1963	1963	32
546	20240226	094600	112983942	1962	1962	1962	1962	1
547	20240226	094500	112981980	1963	1963	1963	1963	0
548	20240226	094400	112981980	1963	1963	1963	1963	0
549	20240226	094300	112981980	1963	1963	1963	1963	0
550	20240226	094200	112981980	1963	1963	1963	1963	0
551	20240226	094100	112981980	1963	1965	1965	1963	923
552	20240226	094000	111169776	1968	1968	1968	1968	102
553	20240226	093900	110969040	1968	1968	1968	1968	8
554	20240226	093800	110953296	1968	1964	1968	1964	169
555	20240226	093700	110620872	1965	1968	1968	1965	66
556	20240226	093600	110491074	1968	1969	1969	1968	83
557	20240226	093500	110327715	1969	1969	1969	1969	28
558	20240226	093400	110272583	1969	1969	1969	1969	65
559	20240226	093300	110144598	1969	1969	1969	1969	189
560	20240226	093200	109772457	1969	1966	1969	1966	92
561	20240226	093100	109591456	1964	1959	1964	1959	9901
562	20240226	093000	90168597	1955	1952	1955	1952	1171
563	20240226	092900	87881513	1954	1954	1954	1954	15
564	20240226	092800	87852203	1955	1955	1955	1955	80
565	20240226	092700	87695803	1956	1952	1956	1952	134
566	20240226	092600	87433975	1957	1957	1957	1957	133
567	20240226	092500	87173694	1952	1957	1957	1952	17
568	20240226	092400	87140434	1957	1957	1958	1957	40
569	20240226	092300	87062145	1957	1957	1957	1957	15
570	20240226	092200	87032790	1955	1955	1955	1955	17
571	20240226	092100	86999555	1955	1950	1955	1950	16
572	20240226	092000	86968280	1955	1955	1955	1950	35
573	20240226	091900	86899865	1955	1950	1955	1950	41
574	20240226	091800	86819840	1950	1955	1955	1950	1488
575	20240226	091700	83918165	1955	1955	1955	1955	15
576	20240226	091600	83888840	1955	1954	1955	1950	1339
577	20240226	091500	81277655	1955	1955	1955	1955	20
578	20240226	091400	81238555	1955	1951	1955	1950	1472
579	20240226	091300	78366644	1958	1951	1958	1950	480
580	20240226	091200	77430460	1964	1955	1964	1950	281
581	20240226	091100	76881020	1945	1955	1969	1945	5142
582	20240226	091000	66780774	1960	1969	1969	1942	32
583	20240226	090900	66718207	1970	1972	1972	1926	14258
584	20240226	090800	39116376	1960	1954	1972	1950	200
585	20240226	090700	38725141	1955	1955	1955	1955	15
586	20240226	090600	38695816	1955	1956	1956	1955	321
587	20240226	090500	38068260	1956	1960	1960	1950	10980
588	20240226	090400	16580199	1976	1977	1977	1976	30
589	20240226	090300	16520904	1978	1978	1978	1978	16
590	20240226	090200	16489256	1957	1967	1978	1957	6408
591	20240226	090100	3906761	1967	1978	1978	1967	852
592	20240226	090000	2228140	1978	1967	1978	1967	1130