KissMeData/007980/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	185000	611224850	1925	1925	1925	1925	4221
3	20240227	184900	611224850	1925	1925	1925	1925	0
4	20240227	184800	611224850	1925	1925	1925	1925	0
5	20240227	184700	611224850	1925	1925	1925	1925	0
6	20240227	184600	611224850	1925	1925	1925	1925	0
7	20240227	184500	611224850	1925	1925	1925	1925	0
8	20240227	184400	611224850	1925	1925	1925	1925	0
9	20240227	184300	611224850	1925	1925	1925	1925	0
10	20240227	184200	611224850	1925	1925	1925	1925	0
11	20240227	184100	611224850	1925	1925	1925	1925	0
12	20240227	184000	611224850	1925	1925	1925	1925	0
13	20240227	183900	611224850	1925	1925	1925	1925	0
14	20240227	183800	611224850	1925	1925	1925	1925	0
15	20240227	183700	611224850	1925	1925	1925	1925	0
16	20240227	183600	611224850	1925	1925	1925	1925	0
17	20240227	183500	611224850	1925	1925	1925	1925	0
18	20240227	183400	611224850	1925	1925	1925	1925	0
19	20240227	183300	611224850	1925	1925	1925	1925	0
20	20240227	183200	611224850	1925	1925	1925	1925	0
21	20240227	183100	611224850	1925	1925	1925	1925	0
22	20240227	183000	611224850	1925	1925	1925	1925	0
23	20240227	182900	611224850	1925	1925	1925	1925	0
24	20240227	182800	611224850	1925	1925	1925	1925	0
25	20240227	182700	611224850	1925	1925	1925	1925	0
26	20240227	182600	611224850	1925	1925	1925	1925	0
27	20240227	182500	611224850	1925	1925	1925	1925	0
28	20240227	182400	611224850	1925	1925	1925	1925	0
29	20240227	182300	611224850	1925	1925	1925	1925	0
30	20240227	182200	611224850	1925	1925	1925	1925	0
31	20240227	182100	611224850	1925	1925	1925	1925	0
32	20240227	182000	611224850	1925	1925	1925	1925	4221
33	20240227	181900	611224850	1925	1925	1925	1925	0
34	20240227	181800	611224850	1925	1925	1925	1925	0
35	20240227	181700	611224850	1925	1925	1925	1925	0
36	20240227	181600	611224850	1925	1925	1925	1925	0
37	20240227	181500	611224850	1925	1925	1925	1925	0
38	20240227	181400	611224850	1925	1925	1925	1925	0
39	20240227	181300	611224850	1925	1925	1925	1925	0
40	20240227	181200	611224850	1925	1925	1925	1925	0
41	20240227	181100	611224850	1925	1925	1925	1925	0
42	20240227	181000	611224850	1925	1925	1925	1925	0
43	20240227	180900	611224850	1925	1925	1925	1925	0
44	20240227	180800	611224850	1925	1925	1925	1925	0
45	20240227	180700	611224850	1925	1925	1925	1925	0
46	20240227	180600	611224850	1925	1925	1925	1925	0
47	20240227	180500	611224850	1925	1925	1925	1925	0
48	20240227	180400	611224850	1925	1925	1925	1925	0
49	20240227	180300	611224850	1925	1925	1925	1925	0
50	20240227	180200	611224850	1925	1925	1925	1925	0
51	20240227	180100	611224850	1925	1925	1925	1925	0
52	20240227	180000	611224850	1925	1925	1925	1925	0
53	20240227	175900	611224850	1925	1925	1925	1925	0
54	20240227	175800	611224850	1925	1925	1925	1925	0
55	20240227	175700	611224850	1925	1925	1925	1925	0
56	20240227	175600	611224850	1925	1925	1925	1925	0
57	20240227	175500	611224850	1925	1925	1925	1925	0
58	20240227	175400	611224850	1925	1925	1925	1925	0
59	20240227	175300	611224850	1925	1925	1925	1925	0
60	20240227	175200	611224850	1925	1925	1925	1925	0
61	20240227	175100	611224850	1925	1925	1925	1925	0
62	20240227	175000	611224850	1925	1925	1925	1925	4221
63	20240227	174900	611224850	1925	1925	1925	1925	0
64	20240227	174800	611224850	1925	1925	1925	1925	0
65	20240227	174700	611224850	1925	1925	1925	1925	0
66	20240227	174600	611224850	1925	1925	1925	1925	0
67	20240227	174500	611224850	1925	1925	1925	1925	0
68	20240227	174400	611224850	1925	1925	1925	1925	0
69	20240227	174300	611224850	1925	1925	1925	1925	0
70	20240227	174200	611224850	1925	1925	1925	1925	0
71	20240227	174100	611224850	1925	1925	1925	1925	0
72	20240227	174000	611224850	1925	1925	1925	1925	0
73	20240227	173900	611224850	1925	1925	1925	1925	0
74	20240227	173800	611224850	1925	1925	1925	1925	0
75	20240227	173700	611224850	1925	1925	1925	1925	0
76	20240227	173600	611224850	1925	1925	1925	1925	0
77	20240227	173500	611224850	1925	1925	1925	1925	0
78	20240227	173400	611224850	1925	1925	1925	1925	0
79	20240227	173300	611224850	1925	1925	1925	1925	0
80	20240227	173200	611224850	1925	1925	1925	1925	0
81	20240227	173100	611224850	1925	1925	1925	1925	0
82	20240227	173000	611224850	1925	1925	1925	1925	0
83	20240227	172900	611224850	1925	1925	1925	1925	0
84	20240227	172800	611224850	1925	1925	1925	1925	0
85	20240227	172700	611224850	1925	1925	1925	1925	0
86	20240227	172600	611224850	1925	1925	1925	1925	0
87	20240227	172500	611224850	1925	1925	1925	1925	0
88	20240227	172400	611224850	1925	1925	1925	1925	0
89	20240227	172300	611224850	1925	1925	1925	1925	0
90	20240227	172200	611224850	1925	1925	1925	1925	0
91	20240227	172100	611224850	1925	1925	1925	1925	0
92	20240227	172000	611224850	1925	1925	1925	1925	4221
93	20240227	171900	611224850	1925	1925	1925	1925	0
94	20240227	171800	611224850	1925	1925	1925	1925	0
95	20240227	171700	611224850	1925	1925	1925	1925	0
96	20240227	171600	611224850	1925	1925	1925	1925	0
97	20240227	171500	611224850	1925	1925	1925	1925	0
98	20240227	171400	611224850	1925	1925	1925	1925	0
99	20240227	171300	611224850	1925	1925	1925	1925	0
100	20240227	171200	611224850	1925	1925	1925	1925	0
101	20240227	171100	611224850	1925	1925	1925	1925	0
102	20240227	171000	611224850	1925	1925	1925	1925	0
103	20240227	170900	611224850	1925	1925	1925	1925	0
104	20240227	170800	611224850	1925	1925	1925	1925	0
105	20240227	170700	611224850	1925	1925	1925	1925	0
106	20240227	170600	611224850	1925	1925	1925	1925	0
107	20240227	170500	611224850	1925	1925	1925	1925	0
108	20240227	170400	611224850	1925	1925	1925	1925	0
109	20240227	170300	611224850	1925	1925	1925	1925	0
110	20240227	170200	611224850	1925	1925	1925	1925	0
111	20240227	170100	611224850	1925	1925	1925	1925	0
112	20240227	170000	611224850	1925	1925	1925	1925	0
113	20240227	165900	611224850	1925	1925	1925	1925	0
114	20240227	165800	611224850	1925	1925	1925	1925	0
115	20240227	165700	611224850	1925	1925	1925	1925	0
116	20240227	165600	611224850	1925	1925	1925	1925	0
117	20240227	165500	611224850	1925	1925	1925	1925	0
118	20240227	165400	611224850	1925	1925	1925	1925	0
119	20240227	165300	611224850	1925	1925	1925	1925	0
120	20240227	165200	611224850	1925	1925	1925	1925	0
121	20240227	165100	611224850	1925	1925	1925	1925	0
122	20240227	165000	611224850	1925	1925	1925	1925	4221
123	20240227	164900	611224850	1925	1925	1925	1925	0
124	20240227	164800	611224850	1925	1925	1925	1925	0
125	20240227	164700	611224850	1925	1925	1925	1925	0
126	20240227	164600	611224850	1925	1925	1925	1925	0
127	20240227	164500	611224850	1925	1925	1925	1925	0
128	20240227	164400	611224850	1925	1925	1925	1925	0
129	20240227	164300	611224850	1925	1925	1925	1925	0
130	20240227	164200	611224850	1925	1925	1925	1925	0
131	20240227	164100	611224850	1925	1925	1925	1925	0
132	20240227	164000	611224850	1925	1925	1925	1925	0
133	20240227	163900	611224850	1925	1925	1925	1925	0
134	20240227	163800	611224850	1925	1925	1925	1925	0
135	20240227	163700	611224850	1925	1925	1925	1925	0
136	20240227	163600	611224850	1925	1925	1925	1925	0
137	20240227	163500	611224850	1925	1925	1925	1925	0
138	20240227	163400	611224850	1925	1925	1925	1925	0
139	20240227	163300	611224850	1925	1925	1925	1925	0
140	20240227	163200	611224850	1925	1925	1925	1925	0
141	20240227	163100	611224850	1925	1925	1925	1925	0
142	20240227	163000	611224850	1925	1925	1925	1925	0
143	20240227	162900	611224850	1925	1925	1925	1925	0
144	20240227	162800	611224850	1925	1925	1925	1925	0
145	20240227	162700	611224850	1925	1925	1925	1925	0
146	20240227	162600	611224850	1925	1925	1925	1925	0
147	20240227	162500	611224850	1925	1925	1925	1925	0
148	20240227	162400	611224850	1925	1925	1925	1925	0
149	20240227	162300	611224850	1925	1925	1925	1925	0
150	20240227	162200	611224850	1925	1925	1925	1925	0
151	20240227	162100	611224850	1925	1925	1925	1925	0
152	20240227	162000	611224850	1925	1925	1925	1925	4221
153	20240227	161900	611224850	1925	1925	1925	1925	0
154	20240227	161800	611224850	1925	1925	1925	1925	0
155	20240227	161700	611224850	1925	1925	1925	1925	0
156	20240227	161600	611224850	1925	1925	1925	1925	0
157	20240227	161500	611224850	1925	1925	1925	1925	0
158	20240227	161400	611224850	1925	1925	1925	1925	0
159	20240227	161300	611224850	1925	1925	1925	1925	0
160	20240227	161200	611224850	1925	1925	1925	1925	0
161	20240227	161100	611224850	1925	1925	1925	1925	0
162	20240227	161000	611224850	1925	1925	1925	1925	0
163	20240227	160900	611224850	1925	1925	1925	1925	0
164	20240227	160800	611224850	1925	1925	1925	1925	0
165	20240227	160700	611224850	1925	1925	1925	1925	0
166	20240227	160600	611224850	1925	1925	1925	1925	0
167	20240227	160500	611224850	1925	1925	1925	1925	0
168	20240227	160400	611224850	1925	1925	1925	1925	0
169	20240227	160300	611224850	1925	1925	1925	1925	0
170	20240227	160200	611224850	1925	1925	1925	1925	0
171	20240227	160100	611224850	1925	1925	1925	1925	0
172	20240227	160000	611224850	1925	1925	1925	1925	0
173	20240227	155900	611224850	1925	1925	1925	1925	0
174	20240227	155800	611224850	1925	1925	1925	1925	0
175	20240227	155700	611224850	1925	1925	1925	1925	0
176	20240227	155600	611224850	1925	1925	1925	1925	0
177	20240227	155500	611224850	1925	1925	1925	1925	0
178	20240227	155400	611224850	1925	1925	1925	1925	0
179	20240227	155300	611224850	1925	1925	1925	1925	0
180	20240227	155200	611224850	1925	1925	1925	1925	0
181	20240227	155100	611224850	1925	1925	1925	1925	0
182	20240227	155000	611224850	1925	1925	1925	1925	4221
183	20240227	154900	611224850	1925	1925	1925	1925	0
184	20240227	154800	611224850	1925	1925	1925	1925	0
185	20240227	154700	611224850	1925	1925	1925	1925	0
186	20240227	154600	611224850	1925	1925	1925	1925	0
187	20240227	154500	611224850	1925	1925	1925	1925	0
188	20240227	154400	611224850	1925	1925	1925	1925	0
189	20240227	154300	611224850	1925	1925	1925	1925	0
190	20240227	154200	611224850	1925	1925	1925	1925	0
191	20240227	154100	611224850	1925	1925	1925	1925	0
192	20240227	154000	611224850	1925	1925	1925	1925	0
193	20240227	153900	611224850	1925	1925	1925	1925	0
194	20240227	153800	611224850	1925	1925	1925	1925	0
195	20240227	153700	611224850	1925	1925	1925	1925	0
196	20240227	153600	611224850	1925	1925	1925	1925	0
197	20240227	153500	611224850	1925	1925	1925	1925	0
198	20240227	153400	611224850	1925	1925	1925	1925	0
199	20240227	153300	611224850	1925	1925	1925	1925	0
200	20240227	153200	611224850	1925	1925	1925	1925	0
201	20240227	153100	611224850	1925	1925	1925	1925	0
202	20240227	153000	611224850	1925	1925	1925	1925	4221
203	20240227	152900	603099425	1923	1923	1923	1923	0
204	20240227	152800	603099425	1923	1923	1923	1923	0
205	20240227	152700	603099425	1923	1923	1923	1923	0
206	20240227	152600	603099425	1923	1923	1923	1923	0
207	20240227	152500	603099425	1923	1923	1923	1923	0
208	20240227	152400	603099425	1923	1923	1923	1923	0
209	20240227	152300	603099425	1923	1923	1923	1923	0
210	20240227	152200	603099425	1923	1923	1923	1923	0
211	20240227	152100	603099425	1923	1923	1923	1923	0
212	20240227	152000	603099425	1923	1923	1923	1923	0
213	20240227	151900	603099425	1923	1923	1923	1919	435
214	20240227	151800	602264104	1920	1922	1922	1919	16
215	20240227	151700	602233379	1923	1923	1923	1923	2
216	20240227	151600	602229533	1923	1924	1924	1923	540
217	20240227	151500	601191103	1924	1919	1924	1919	2129
218	20240227	151400	597100762	1918	1918	1918	1918	1
219	20240227	151300	597098844	1920	1918	1920	1918	7
220	20240227	151200	597085406	1920	1920	1920	1920	0
221	20240227	151100	597085406	1920	1920	1920	1920	347
222	20240227	151000	596419166	1920	1920	1920	1920	1
223	20240227	150900	596417246	1920	1920	1920	1920	991
224	20240227	150800	594514526	1920	1918	1920	1918	221
225	20240227	150700	594090606	1920	1918	1920	1918	1001
226	20240227	150600	592170686	1919	1918	1919	1918	1338
227	20240227	150500	589603702	1920	1920	1920	1920	0
228	20240227	150400	589603702	1920	1920	1920	1920	0
229	20240227	150300	589603702	1920	1920	1920	1920	0
230	20240227	150200	589603702	1920	1920	1920	1920	0
231	20240227	150100	589603702	1920	1920	1920	1920	1
232	20240227	150000	589601782	1920	1917	1920	1917	2950
233	20240227	145900	583942784	1918	1910	1918	1910	9826
234	20240227	145800	565139865	1909	1909	1909	1909	0
235	20240227	145700	565139865	1909	1909	1909	1909	1
236	20240227	145600	565137956	1906	1909	1909	1906	360
237	20240227	145500	564451016	1906	1906	1906	1906	0
238	20240227	145400	564451016	1906	1906	1906	1906	0
239	20240227	145300	564451016	1906	1906	1906	1906	25
240	20240227	145200	564403366	1909	1909	1909	1909	1
241	20240227	145100	564401457	1909	1909	1909	1909	0
242	20240227	145000	564401457	1909	1909	1909	1909	0
243	20240227	144900	564401457	1909	1909	1909	1909	1
244	20240227	144800	564399548	1911	1911	1911	1911	0
245	20240227	144700	564399548	1911	1911	1911	1911	0
246	20240227	144600	564399548	1911	1911	1911	1911	0
247	20240227	144500	564399548	1911	1911	1911	1911	0
248	20240227	144400	564399548	1911	1911	1911	1904	494
249	20240227	144300	563458654	1904	1904	1904	1904	70
250	20240227	144200	563325374	1904	1904	1904	1904	6
251	20240227	144100	563313950	1904	1904	1904	1904	312
252	20240227	144000	562719902	1904	1904	1904	1904	223
253	20240227	143900	562295310	1911	1905	1911	1905	1070
254	20240227	143800	560256714	1905	1905	1905	1905	295
255	20240227	143700	559694739	1910	1910	1910	1910	2485
256	20240227	143600	554948389	1910	1910	1910	1910	164
257	20240227	143500	554635149	1910	1904	1910	1904	2604
258	20240227	143400	549665063	1904	1904	1904	1904	417
259	20240227	143300	548871095	1904	1904	1904	1904	0
260	20240227	143200	548871095	1904	1904	1904	1904	10313
261	20240227	143100	529235143	1903	1903	1903	1903	0
262	20240227	143000	529235143	1903	1902	1904	1902	2388
263	20240227	142900	524688425	1902	1902	1902	1902	1124
264	20240227	142800	522550577	1903	1903	1903	1903	67
265	20240227	142700	522423076	1903	1903	1903	1903	301
266	20240227	142600	521850273	1903	1903	1903	1903	98
267	20240227	142500	521663779	1903	1907	1907	1903	13487
268	20240227	142400	495978028	1907	1907	1907	1907	0
269	20240227	142300	495978028	1907	1907	1907	1907	0
270	20240227	142200	495978028	1907	1907	1907	1907	0
271	20240227	142100	495978028	1907	1907	1907	1907	0
272	20240227	142000	495978028	1907	1907	1907	1907	0
273	20240227	141900	495978028	1907	1907	1907	1907	0
274	20240227	141800	495978028	1907	1907	1907	1907	0
275	20240227	141700	495978028	1907	1907	1907	1907	1
276	20240227	141600	495976121	1908	1908	1908	1908	0
277	20240227	141500	495976121	1908	1907	1908	1905	3746
278	20240227	141400	488838246	1907	1907	1907	1907	47
279	20240227	141300	488748617	1907	1907	1907	1907	967
280	20240227	141200	486904548	1908	1908	1908	1908	0
281	20240227	141100	486904548	1908	1911	1911	1908	1166
282	20240227	141000	484679640	1911	1911	1911	1911	0
283	20240227	140900	484679640	1911	1911	1911	1911	0
284	20240227	140800	484679640	1911	1911	1911	1911	0
285	20240227	140700	484679640	1911	1911	1911	1911	36
286	20240227	140600	484610844	1910	1910	1910	1910	15
287	20240227	140500	484582194	1910	1910	1910	1910	0
288	20240227	140400	484582194	1910	1910	1910	1910	0
289	20240227	140300	484582194	1910	1910	1910	1910	24
290	20240227	140200	484536354	1911	1911	1911	1911	1
291	20240227	140100	484534443	1911	1911	1911	1911	0
292	20240227	140000	484534443	1911	1911	1911	1911	0
293	20240227	135900	484534443	1911	1911	1911	1911	32
294	20240227	135800	484473291	1911	1911	1911	1911	0
295	20240227	135700	484473291	1911	1911	1911	1911	10
296	20240227	135600	484454181	1911	1911	1911	1911	200
297	20240227	135500	484071981	1911	1911	1911	1911	1
298	20240227	135400	484070070	1911	1911	1911	1911	25
299	20240227	135300	484022295	1911	1911	1911	1911	0
300	20240227	135200	484022295	1911	1908	1911	1908	920
301	20240227	135100	482266932	1908	1909	1909	1908	1386
302	20240227	135000	479621102	1910	1910	1910	1910	5
303	20240227	134900	479611552	1908	1908	1908	1908	0
304	20240227	134800	479611552	1908	1908	1908	1908	0
305	20240227	134700	479611552	1908	1908	1908	1908	0
306	20240227	134600	479611552	1908	1908	1908	1908	0
307	20240227	134500	479611552	1908	1908	1908	1908	0
308	20240227	134400	479611552	1908	1910	1910	1908	1000
309	20240227	134300	477702562	1910	1910	1910	1910	500
310	20240227	134200	476747562	1911	1911	1911	1911	0
311	20240227	134100	476747562	1911	1911	1911	1911	0
312	20240227	134000	476747562	1911	1911	1911	1911	0
313	20240227	133900	476747562	1911	1911	1911	1911	0
314	20240227	133800	476747562	1911	1911	1911	1911	0
315	20240227	133700	476747562	1911	1911	1911	1911	0
316	20240227	133600	476747562	1911	1911	1911	1911	30
317	20240227	133500	476690232	1911	1911	1911	1911	214
318	20240227	133400	476281278	1912	1912	1912	1912	0
319	20240227	133300	476281278	1912	1912	1912	1912	1010
320	20240227	133200	474350158	1912	1912	1912	1912	132
321	20240227	133100	474097774	1912	1912	1912	1912	0
322	20240227	133000	474097774	1912	1912	1912	1912	0
323	20240227	132900	474097774	1912	1912	1912	1912	0
324	20240227	132800	474097774	1912	1912	1912	1912	44
325	20240227	132700	474013646	1912	1912	1912	1912	0
326	20240227	132600	474013646	1912	1912	1912	1912	1
327	20240227	132500	474011734	1914	1914	1914	1914	0
328	20240227	132400	474011734	1914	1914	1914	1914	0
329	20240227	132300	474011734	1914	1913	1914	1913	102
330	20240227	132200	473816558	1913	1913	1913	1913	0
331	20240227	132100	473816558	1913	1913	1913	1913	0
332	20240227	132000	473816558	1913	1913	1913	1913	60
333	20240227	131900	473701778	1910	1910	1910	1910	53
334	20240227	131800	473600548	1905	1909	1909	1905	9000
335	20240227	131700	456450245	1909	1909	1909	1909	24
336	20240227	131600	456404429	1907	1907	1907	1907	0
337	20240227	131500	456404429	1907	1907	1907	1907	0
338	20240227	131400	456404429	1907	1907	1907	1907	0
339	20240227	131300	456404429	1907	1907	1908	1907	144
340	20240227	131200	456129729	1905	1905	1905	1905	0
341	20240227	131100	456129729	1905	1906	1906	1905	1071
342	20240227	131000	454088404	1913	1913	1913	1913	0
343	20240227	130900	454088404	1913	1911	1913	1905	335
344	20240227	130800	453450079	1913	1913	1913	1913	0
345	20240227	130700	453450079	1913	1913	1913	1913	3
346	20240227	130600	453444340	1906	1912	1912	1906	1591
347	20240227	130500	450410902	1913	1913	1913	1913	62
348	20240227	130400	450292296	1913	1913	1913	1913	38
349	20240227	130300	450219602	1913	1913	1913	1913	51
350	20240227	130200	450122039	1913	1913	1913	1913	0
351	20240227	130100	450122039	1913	1913	1913	1913	672
352	20240227	130000	448836503	1914	1914	1914	1914	11
353	20240227	125900	448815449	1913	1913	1913	1913	6
354	20240227	125800	448803971	1913	1913	1913	1913	0
355	20240227	125700	448803971	1913	1913	1913	1913	0
356	20240227	125600	448803971	1913	1913	1913	1913	16
357	20240227	125500	448773363	1914	1914	1914	1914	0
358	20240227	125400	448773363	1914	1914	1914	1914	330
359	20240227	125300	448141743	1915	1915	1915	1915	219
360	20240227	125200	447722358	1915	1915	1915	1915	1
361	20240227	125100	447720443	1915	1915	1915	1915	0
362	20240227	125000	447720443	1915	1915	1915	1915	0
363	20240227	124900	447720443	1915	1915	1915	1915	0
364	20240227	124800	447720443	1915	1915	1915	1915	0
365	20240227	124700	447720443	1915	1915	1915	1915	0
366	20240227	124600	447720443	1915	1915	1915	1915	0
367	20240227	124500	447720443	1915	1915	1915	1915	0
368	20240227	124400	447720443	1915	1915	1915	1915	550
369	20240227	124300	446667193	1915	1916	1916	1915	1196
370	20240227	124200	444376157	1916	1916	1916	1916	0
371	20240227	124100	444376157	1916	1916	1916	1916	693
372	20240227	124000	443048369	1916	1916	1916	1916	200
373	20240227	123900	442665169	1916	1916	1916	1916	10
374	20240227	123800	442646009	1917	1917	1917	1917	9
375	20240227	123700	442628756	1917	1917	1917	1917	1
376	20240227	123600	442626839	1914	1914	1916	1914	5388
377	20240227	123500	432308311	1914	1914	1914	1914	4
378	20240227	123400	432300655	1914	1907	1914	1907	104
379	20240227	123300	432102320	1914	1914	1914	1914	0
380	20240227	123200	432102320	1914	1914	1914	1914	10
381	20240227	123100	432083180	1913	1912	1913	1912	1549
382	20240227	123000	429120990	1906	1906	1906	1906	0
383	20240227	122900	429120990	1906	1906	1906	1906	3
384	20240227	122800	429115272	1912	1912	1912	1912	0
385	20240227	122700	429115272	1912	1912	1912	1912	0
386	20240227	122600	429115272	1912	1912	1912	1912	1
387	20240227	122500	429113360	1905	1910	1910	1905	5000
388	20240227	122400	419584351	1910	1910	1910	1910	190
389	20240227	122300	419221451	1910	1910	1911	1910	1208
390	20240227	122200	416914129	1910	1910	1910	1910	1009
391	20240227	122100	414986939	1910	1910	1910	1910	0
392	20240227	122000	414986939	1910	1910	1910	1910	1
393	20240227	121900	414985029	1906	1906	1906	1906	0
394	20240227	121800	414985029	1906	1906	1906	1906	0
395	20240227	121700	414985029	1906	1906	1906	1906	1000
396	20240227	121600	413079029	1906	1906	1906	1906	1000
397	20240227	121500	411173029	1910	1910	1910	1910	276
398	20240227	121400	410645869	1910	1910	1910	1910	0
399	20240227	121300	410645869	1910	1910	1910	1910	0
400	20240227	121200	410645869	1910	1910	1910	1910	0
401	20240227	121100	410645869	1910	1910	1910	1910	0
402	20240227	121000	410645869	1910	1910	1910	1910	0
403	20240227	120900	410645869	1910	1910	1910	1910	2
404	20240227	120800	410642049	1905	1905	1905	1905	0
405	20240227	120700	410642049	1905	1905	1905	1905	0
406	20240227	120600	410642049	1905	1905	1905	1905	1000
407	20240227	120500	408737049	1905	1905	1905	1905	258
408	20240227	120400	408245559	1906	1906	1906	1906	1122
409	20240227	120300	406107027	1910	1910	1910	1910	0
410	20240227	120200	406107027	1910	1909	1910	1909	4
411	20240227	120100	406099390	1906	1906	1906	1906	14
412	20240227	120000	406072706	1905	1905	1905	1905	1
413	20240227	115900	406070801	1907	1907	1907	1905	3536
414	20240227	115800	399331648	1907	1906	1907	1906	74
415	20240227	115700	399190603	1907	1908	1908	1907	2052
416	20240227	115600	395276701	1907	1907	1908	1907	337
417	20240227	115500	394633792	1907	1907	1907	1907	4
418	20240227	115400	394626164	1907	1907	1907	1907	73
419	20240227	115300	394486953	1908	1908	1908	1908	800
420	20240227	115200	392960553	1908	1908	1908	1908	73
421	20240227	115100	392821269	1908	1908	1908	1908	240
422	20240227	115000	392363349	1908	1908	1908	1908	73
423	20240227	114900	392224065	1907	1907	1907	1907	74
424	20240227	114800	392082947	1908	1908	1908	1908	1500
425	20240227	114700	389220947	1908	1908	1908	1908	73
426	20240227	114600	389081663	1907	1907	1907	1907	20
427	20240227	114500	389043523	1907	1907	1907	1907	72
428	20240227	114400	388906219	1907	1907	1907	1907	30
429	20240227	114300	388849009	1908	1907	1908	1907	8073
430	20240227	114200	373445798	1907	1907	1907	1907	0
431	20240227	114100	373445798	1907	1907	1907	1907	73
432	20240227	114000	373306587	1907	1909	1909	1907	580
433	20240227	113900	372200198	1908	1908	1908	1908	0
434	20240227	113800	372200198	1908	1908	1908	1908	73
435	20240227	113700	372060914	1910	1910	1910	1910	16
436	20240227	113600	372030354	1910	1910	1910	1910	73
437	20240227	113500	371890924	1910	1908	1910	1908	205
438	20240227	113400	371499396	1909	1908	1910	1908	266
439	20240227	113300	370991506	1909	1908	1909	1908	29
440	20240227	113200	370936171	1908	1908	1908	1908	101
441	20240227	113100	370743463	1908	1909	1909	1908	602
442	20240227	113000	369594337	1909	1910	1910	1909	138
443	20240227	112900	369330762	1910	1910	1910	1910	100
444	20240227	112800	369139762	1910	1910	1910	1910	11
445	20240227	112700	369118752	1910	1911	1911	1910	283
446	20240227	112600	368577944	1911	1911	1911	1911	14
447	20240227	112500	368551190	1912	1911	1912	1911	101
448	20240227	112400	368358173	1911	1913	1913	1911	292
449	20240227	112300	367799874	1912	1911	1914	1911	86
450	20240227	112200	367635443	1912	1910	1912	1910	184
451	20240227	112100	367283998	1910	1910	1910	1910	2
452	20240227	112000	367280178	1909	1909	1909	1909	73
453	20240227	111900	367140821	1909	1909	1909	1909	6
454	20240227	111800	367129367	1913	1909	1913	1909	116
455	20240227	111700	366907751	1909	1909	1909	1909	1
456	20240227	111600	366905842	1909	1909	1909	1909	74
457	20240227	111500	366764576	1909	1909	1909	1909	3
458	20240227	111400	366758849	1909	1909	1909	1909	73
459	20240227	111300	366619492	1909	1909	1909	1909	143
460	20240227	111200	366346505	1909	1909	1909	1909	0
461	20240227	111100	366346505	1909	1909	1909	1909	73
462	20240227	111000	366207148	1909	1909	1909	1909	0
463	20240227	110900	366207148	1909	1909	1909	1909	73
464	20240227	110800	366067791	1913	1913	1913	1913	64
465	20240227	110700	365945359	1909	1913	1913	1909	312
466	20240227	110600	365348795	1913	1913	1913	1913	0
467	20240227	110500	365348795	1913	1913	1913	1913	78
468	20240227	110400	365199581	1913	1909	1913	1909	108
469	20240227	110300	364993269	1913	1909	1913	1908	1400
470	20240227	110200	362316954	1908	1907	1909	1907	347
471	20240227	110100	361654921	1907	1907	1907	1907	350
472	20240227	110000	360987471	1907	1907	1907	1907	72
473	20240227	105900	360850167	1912	1907	1912	1907	1001
474	20240227	105800	358941255	1907	1912	1913	1907	75
475	20240227	105700	358798219	1907	1907	1907	1907	3000
476	20240227	105600	353077219	1907	1907	1907	1907	73
477	20240227	105500	352938008	1907	1909	1909	1907	174
478	20240227	105400	352606115	1906	1910	1910	1906	2497
479	20240227	105300	347843349	1909	1909	1909	1909	73
480	20240227	105200	347703992	1909	1909	1909	1909	130
481	20240227	105100	347455822	1909	1909	1909	1909	73
482	20240227	105000	347316465	1909	1909	1909	1909	0
483	20240227	104900	347316465	1909	1909	1909	1909	73
484	20240227	104800	347177108	1908	1908	1908	1908	0
485	20240227	104700	347177108	1908	1908	1908	1908	73
486	20240227	104600	347037824	1905	1914	1914	1905	4073
487	20240227	104500	339265634	1914	1914	1914	1914	30
488	20240227	104400	339208214	1914	1914	1914	1914	73
489	20240227	104300	339068492	1914	1914	1914	1914	0
490	20240227	104200	339068492	1914	1914	1914	1914	73
491	20240227	104100	338928770	1915	1915	1915	1915	2971
492	20240227	104000	333239305	1915	1915	1916	1915	1908
493	20240227	103900	329584249	1915	1915	1915	1915	2
494	20240227	103800	329580419	1913	1913	1913	1913	72
495	20240227	103700	329442683	1913	1912	1913	1912	83
496	20240227	103600	329283977	1914	1912	1914	1912	1599
497	20240227	103500	326224642	1912	1908	1912	1908	2073
498	20240227	103400	322261358	1908	1909	1909	1908	335
499	20240227	103300	321621852	1909	1910	1910	1909	373
500	20240227	103200	320909495	1910	1910	1910	1910	1500
501	20240227	103100	318044495	1908	1908	1908	1908	74
502	20240227	103000	317903303	1908	1908	1908	1908	0
503	20240227	102900	317903303	1908	1908	1908	1908	73
504	20240227	102800	317764019	1908	1914	1914	1907	2430
505	20240227	102700	313125510	1907	1907	1907	1907	0
506	20240227	102600	313125510	1907	1907	1907	1907	673
507	20240227	102500	311842099	1907	1907	1907	1907	477
508	20240227	102400	310932460	1915	1906	1915	1906	602
509	20240227	102300	309785039	1920	1906	1920	1905	151
510	20240227	102200	309497343	1902	1922	1922	1902	12817
511	20240227	102100	285020875	1917	1917	1917	1917	4
512	20240227	102000	285013207	1916	1917	1917	1916	1073
513	20240227	101900	282956339	1917	1917	1917	1917	73
514	20240227	101800	282816398	1917	1919	1919	1917	2181
515	20240227	101700	278632312	1919	1919	1919	1919	77
516	20240227	101600	278484549	1919	1919	1919	1919	2
517	20240227	101500	278480711	1919	1919	1919	1919	73
518	20240227	101400	278340624	1924	1924	1924	1924	1
519	20240227	101300	278338700	1918	1922	1924	1918	3337
520	20240227	101200	271920916	1921	1921	1921	1921	530
521	20240227	101100	270902786	1917	1918	1918	1917	243
522	20240227	101000	270436785	1918	1918	1918	1918	273
523	20240227	100900	269913171	1923	1923	1923	1923	1
524	20240227	100800	269911248	1914	1914	1914	1914	76
525	20240227	100700	269765784	1913	1913	1913	1913	0
526	20240227	100600	269765784	1913	1913	1913	1913	73
527	20240227	100500	269626135	1912	1912	1912	1912	0
528	20240227	100400	269626135	1912	1918	1918	1912	2473
529	20240227	100300	264891204	1924	1924	1924	1924	1
530	20240227	100200	264889280	1918	1918	1918	1918	73
531	20240227	100100	264749266	1926	1918	1926	1918	74
532	20240227	100000	264607326	1926	1919	1926	1918	187
533	20240227	095900	264248492	1919	1919	1919	1919	423
534	20240227	095800	263436755	1919	1919	1919	1919	0
535	20240227	095700	263436755	1919	1919	1919	1919	79
536	20240227	095600	263285154	1920	1920	1920	1920	203
537	20240227	095500	262895394	1927	1921	1927	1921	302
538	20240227	095400	262315246	1927	1927	1927	1927	1
539	20240227	095300	262313319	1921	1927	1929	1921	1596
540	20240227	095200	259237263	1927	1916	1927	1916	3423
541	20240227	095100	252652945	1916	1917	1920	1916	6645
542	20240227	095000	239896226	1916	1913	1916	1912	2462
543	20240227	094900	235181308	1912	1912	1912	1912	0
544	20240227	094800	235181308	1912	1915	1915	1912	138
545	20240227	094700	234917257	1913	1913	1913	1913	0
546	20240227	094600	234917257	1913	1912	1913	1910	131
547	20240227	094500	234666911	1912	1910	1912	1910	184
548	20240227	094400	234315386	1909	1908	1909	1908	573
549	20240227	094300	233222029	1908	1909	1910	1908	2195
550	20240227	094200	229032053	1909	1910	1910	1909	5000
551	20240227	094100	219486532	1910	1910	1910	1910	73
552	20240227	094000	219347102	1910	1910	1910	1910	3872
553	20240227	093900	211951582	1910	1911	1911	1910	3073
554	20240227	093800	206079152	1913	1913	1914	1911	12129
555	20240227	093700	182880969	1913	1914	1914	1913	2994
556	20240227	093600	177151527	1914	1915	1915	1914	306
557	20240227	093500	176565539	1916	1916	1918	1916	133
558	20240227	093400	176310651	1916	1917	1917	1914	5394
559	20240227	093300	165979135	1916	1918	1920	1915	5055
560	20240227	093200	156293404	1917	1919	1919	1917	3662
561	20240227	093100	149270958	1919	1918	1919	1918	505
562	20240227	093000	148302364	1918	1918	1919	1918	254
563	20240227	092900	147815142	1918	1919	1919	1918	1465
564	20240227	092800	145003808	1919	1919	1920	1919	444
565	20240227	092700	144151722	1919	1920	1920	1917	5234
566	20240227	092600	134115086	1919	1920	1920	1919	1084
567	20240227	092500	132033879	1918	1922	1922	1918	12347
568	20240227	092400	108339231	1921	1922	1922	1921	416
569	20240227	092300	107539680	1923	1925	1929	1923	1266
570	20240227	092200	105103874	1924	1929	1929	1924	2
571	20240227	092100	105100021	1924	1929	1929	1924	1386
572	20240227	092000	102426802	1929	1924	1929	1924	176
573	20240227	091900	102088173	1924	1923	1924	1923	74
574	20240227	091800	101945798	1922	1923	1923	1922	33
575	20240227	091700	101882340	1923	1923	1924	1923	6760
576	20240227	091600	88876796	1924	1923	1929	1923	2087
577	20240227	091500	84861488	1923	1923	1923	1923	1
578	20240227	091400	84859565	1929	1922	1930	1920	12880
579	20240227	091300	60117706	1922	1925	1925	1921	9226
580	20240227	091200	42377781	1925	1927	1932	1925	2819
581	20240227	091100	36950460	1926	1926	1926	1926	921
582	20240227	091000	35176614	1933	1933	1933	1926	226
583	20240227	090900	34741274	1927	1934	1934	1927	2
584	20240227	090800	34737413	1926	1927	1934	1925	3305
585	20240227	090700	28372258	1935	1928	1935	1926	1867
586	20240227	090600	24774617	1928	1929	1937	1928	1294
587	20240227	090500	22279422	1937	1937	1937	1928	77
588	20240227	090400	22130866	1929	1931	1935	1929	2118
589	20240227	090300	18034420	1935	1928	1936	1928	76
590	20240227	090200	17887877	1937	1938	1938	1927	456
591	20240227	090100	17009002	1938	1931	1938	1929	5275
592	20240227	090000	6829129	1932	1930	1933	1930	3104