KissMeData/205500/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	203400	61883113	1990	1990	1990	1990	1513
3	20240228	203300	61883113	1990	1990	1990	1990	0
4	20240228	203200	61883113	1990	1990	1990	1990	0
5	20240228	203100	61883113	1990	1990	1990	1990	0
6	20240228	203000	61883113	1990	1990	1990	1990	0
7	20240228	202900	61883113	1990	1990	1990	1990	0
8	20240228	202800	61883113	1990	1990	1990	1990	0
9	20240228	202700	61883113	1990	1990	1990	1990	0
10	20240228	202600	61883113	1990	1990	1990	1990	0
11	20240228	202500	61883113	1990	1990	1990	1990	0
12	20240228	202400	61883113	1990	1990	1990	1990	0
13	20240228	202300	61883113	1990	1990	1990	1990	0
14	20240228	202200	61883113	1990	1990	1990	1990	0
15	20240228	202100	61883113	1990	1990	1990	1990	0
16	20240228	202000	61883113	1990	1990	1990	1990	0
17	20240228	201900	61883113	1990	1990	1990	1990	0
18	20240228	201800	61883113	1990	1990	1990	1990	0
19	20240228	201700	61883113	1990	1990	1990	1990	0
20	20240228	201600	61883113	1990	1990	1990	1990	0
21	20240228	201500	61883113	1990	1990	1990	1990	0
22	20240228	201400	61883113	1990	1990	1990	1990	0
23	20240228	201300	61883113	1990	1990	1990	1990	0
24	20240228	201200	61883113	1990	1990	1990	1990	0
25	20240228	201100	61883113	1990	1990	1990	1990	0
26	20240228	201000	61883113	1990	1990	1990	1990	0
27	20240228	200900	61883113	1990	1990	1990	1990	0
28	20240228	200800	61883113	1990	1990	1990	1990	0
29	20240228	200700	61883113	1990	1990	1990	1990	0
30	20240228	200600	61883113	1990	1990	1990	1990	0
31	20240228	200500	61883113	1990	1990	1990	1990	0
32	20240228	200400	61883113	1990	1990	1990	1990	1513
33	20240228	200300	61883113	1990	1990	1990	1990	0
34	20240228	200200	61883113	1990	1990	1990	1990	0
35	20240228	200100	61883113	1990	1990	1990	1990	0
36	20240228	200000	61883113	1990	1990	1990	1990	0
37	20240228	195900	61883113	1990	1990	1990	1990	0
38	20240228	195800	61883113	1990	1990	1990	1990	0
39	20240228	195700	61883113	1990	1990	1990	1990	0
40	20240228	195600	61883113	1990	1990	1990	1990	0
41	20240228	195500	61883113	1990	1990	1990	1990	0
42	20240228	195400	61883113	1990	1990	1990	1990	0
43	20240228	195300	61883113	1990	1990	1990	1990	0
44	20240228	195200	61883113	1990	1990	1990	1990	0
45	20240228	195100	61883113	1990	1990	1990	1990	0
46	20240228	195000	61883113	1990	1990	1990	1990	0
47	20240228	194900	61883113	1990	1990	1990	1990	0
48	20240228	194800	61883113	1990	1990	1990	1990	0
49	20240228	194700	61883113	1990	1990	1990	1990	0
50	20240228	194600	61883113	1990	1990	1990	1990	0
51	20240228	194500	61883113	1990	1990	1990	1990	0
52	20240228	194400	61883113	1990	1990	1990	1990	0
53	20240228	194300	61883113	1990	1990	1990	1990	0
54	20240228	194200	61883113	1990	1990	1990	1990	0
55	20240228	194100	61883113	1990	1990	1990	1990	0
56	20240228	194000	61883113	1990	1990	1990	1990	0
57	20240228	193900	61883113	1990	1990	1990	1990	0
58	20240228	193800	61883113	1990	1990	1990	1990	0
59	20240228	193700	61883113	1990	1990	1990	1990	0
60	20240228	193600	61883113	1990	1990	1990	1990	0
61	20240228	193500	61883113	1990	1990	1990	1990	0
62	20240228	193400	61883113	1990	1990	1990	1990	1513
63	20240228	193300	61883113	1990	1990	1990	1990	0
64	20240228	193200	61883113	1990	1990	1990	1990	0
65	20240228	193100	61883113	1990	1990	1990	1990	0
66	20240228	193000	61883113	1990	1990	1990	1990	0
67	20240228	192900	61883113	1990	1990	1990	1990	0
68	20240228	192800	61883113	1990	1990	1990	1990	0
69	20240228	192700	61883113	1990	1990	1990	1990	0
70	20240228	192600	61883113	1990	1990	1990	1990	0
71	20240228	192500	61883113	1990	1990	1990	1990	0
72	20240228	192400	61883113	1990	1990	1990	1990	0
73	20240228	192300	61883113	1990	1990	1990	1990	0
74	20240228	192200	61883113	1990	1990	1990	1990	0
75	20240228	192100	61883113	1990	1990	1990	1990	0
76	20240228	192000	61883113	1990	1990	1990	1990	0
77	20240228	191900	61883113	1990	1990	1990	1990	0
78	20240228	191800	61883113	1990	1990	1990	1990	0
79	20240228	191700	61883113	1990	1990	1990	1990	0
80	20240228	191600	61883113	1990	1990	1990	1990	0
81	20240228	191500	61883113	1990	1990	1990	1990	0
82	20240228	191400	61883113	1990	1990	1990	1990	0
83	20240228	191300	61883113	1990	1990	1990	1990	0
84	20240228	191200	61883113	1990	1990	1990	1990	0
85	20240228	191100	61883113	1990	1990	1990	1990	0
86	20240228	191000	61883113	1990	1990	1990	1990	0
87	20240228	190900	61883113	1990	1990	1990	1990	0
88	20240228	190800	61883113	1990	1990	1990	1990	0
89	20240228	190700	61883113	1990	1990	1990	1990	0
90	20240228	190600	61883113	1990	1990	1990	1990	0
91	20240228	190500	61883113	1990	1990	1990	1990	0
92	20240228	190400	61883113	1990	1990	1990	1990	1513
93	20240228	190300	61883113	1990	1990	1990	1990	0
94	20240228	190200	61883113	1990	1990	1990	1990	0
95	20240228	190100	61883113	1990	1990	1990	1990	0
96	20240228	190000	61883113	1990	1990	1990	1990	0
97	20240228	185900	61883113	1990	1990	1990	1990	0
98	20240228	185800	61883113	1990	1990	1990	1990	0
99	20240228	185700	61883113	1990	1990	1990	1990	0
100	20240228	185600	61883113	1990	1990	1990	1990	0
101	20240228	185500	61883113	1990	1990	1990	1990	0
102	20240228	185400	61883113	1990	1990	1990	1990	0
103	20240228	185300	61883113	1990	1990	1990	1990	0
104	20240228	185200	61883113	1990	1990	1990	1990	0
105	20240228	185100	61883113	1990	1990	1990	1990	0
106	20240228	185000	61883113	1990	1990	1990	1990	0
107	20240228	184900	61883113	1990	1990	1990	1990	0
108	20240228	184800	61883113	1990	1990	1990	1990	0
109	20240228	184700	61883113	1990	1990	1990	1990	0
110	20240228	184600	61883113	1990	1990	1990	1990	0
111	20240228	184500	61883113	1990	1990	1990	1990	0
112	20240228	184400	61883113	1990	1990	1990	1990	0
113	20240228	184300	61883113	1990	1990	1990	1990	0
114	20240228	184200	61883113	1990	1990	1990	1990	0
115	20240228	184100	61883113	1990	1990	1990	1990	0
116	20240228	184000	61883113	1990	1990	1990	1990	0
117	20240228	183900	61883113	1990	1990	1990	1990	0
118	20240228	183800	61883113	1990	1990	1990	1990	0
119	20240228	183700	61883113	1990	1990	1990	1990	0
120	20240228	183600	61883113	1990	1990	1990	1990	0
121	20240228	183500	61883113	1990	1990	1990	1990	0
122	20240228	183400	61883113	1990	1990	1990	1990	1513
123	20240228	183300	61883113	1990	1990	1990	1990	0
124	20240228	183200	61883113	1990	1990	1990	1990	0
125	20240228	183100	61883113	1990	1990	1990	1990	0
126	20240228	183000	61883113	1990	1990	1990	1990	0
127	20240228	182900	61883113	1990	1990	1990	1990	0
128	20240228	182800	61883113	1990	1990	1990	1990	0
129	20240228	182700	61883113	1990	1990	1990	1990	0
130	20240228	182600	61883113	1990	1990	1990	1990	0
131	20240228	182500	61883113	1990	1990	1990	1990	0
132	20240228	182400	61883113	1990	1990	1990	1990	0
133	20240228	182300	61883113	1990	1990	1990	1990	0
134	20240228	182200	61883113	1990	1990	1990	1990	0
135	20240228	182100	61883113	1990	1990	1990	1990	0
136	20240228	182000	61883113	1990	1990	1990	1990	0
137	20240228	181900	61883113	1990	1990	1990	1990	0
138	20240228	181800	61883113	1990	1990	1990	1990	0
139	20240228	181700	61883113	1990	1990	1990	1990	0
140	20240228	181600	61883113	1990	1990	1990	1990	0
141	20240228	181500	61883113	1990	1990	1990	1990	0
142	20240228	181400	61883113	1990	1990	1990	1990	0
143	20240228	181300	61883113	1990	1990	1990	1990	0
144	20240228	181200	61883113	1990	1990	1990	1990	0
145	20240228	181100	61883113	1990	1990	1990	1990	0
146	20240228	181000	61883113	1990	1990	1990	1990	0
147	20240228	180900	61883113	1990	1990	1990	1990	0
148	20240228	180800	61883113	1990	1990	1990	1990	0
149	20240228	180700	61883113	1990	1990	1990	1990	0
150	20240228	180600	61883113	1990	1990	1990	1990	0
151	20240228	180500	61883113	1990	1990	1990	1990	0
152	20240228	180400	61883113	1990	1990	1990	1990	1513
153	20240228	180300	61883113	1990	1990	1990	1990	0
154	20240228	180200	61883113	1990	1990	1990	1990	0
155	20240228	180100	61883113	1990	1990	1990	1990	0
156	20240228	180000	61883113	1990	1990	1990	1990	0
157	20240228	175900	61883113	1990	1990	1990	1990	0
158	20240228	175800	61883113	1990	1990	1990	1990	0
159	20240228	175700	61883113	1990	1990	1990	1990	0
160	20240228	175600	61883113	1990	1990	1990	1990	0
161	20240228	175500	61883113	1990	1990	1990	1990	0
162	20240228	175400	61883113	1990	1990	1990	1990	0
163	20240228	175300	61883113	1990	1990	1990	1990	0
164	20240228	175200	61883113	1990	1990	1990	1990	0
165	20240228	175100	61883113	1990	1990	1990	1990	0
166	20240228	175000	61883113	1990	1990	1990	1990	0
167	20240228	174900	61883113	1990	1990	1990	1990	0
168	20240228	174800	61883113	1990	1990	1990	1990	0
169	20240228	174700	61883113	1990	1990	1990	1990	0
170	20240228	174600	61883113	1990	1990	1990	1990	0
171	20240228	174500	61883113	1990	1990	1990	1990	0
172	20240228	174400	61883113	1990	1990	1990	1990	0
173	20240228	174300	61883113	1990	1990	1990	1990	0
174	20240228	174200	61883113	1990	1990	1990	1990	0
175	20240228	174100	61883113	1990	1990	1990	1990	0
176	20240228	174000	61883113	1990	1990	1990	1990	0
177	20240228	173900	61883113	1990	1990	1990	1990	0
178	20240228	173800	61883113	1990	1990	1990	1990	0
179	20240228	173700	61883113	1990	1990	1990	1990	0
180	20240228	173600	61883113	1990	1990	1990	1990	0
181	20240228	173500	61883113	1990	1990	1990	1990	0
182	20240228	173400	61883113	1990	1990	1990	1990	1513
183	20240228	173300	61883113	1990	1990	1990	1990	0
184	20240228	173200	61883113	1990	1990	1990	1990	0
185	20240228	173100	61883113	1990	1990	1990	1990	0
186	20240228	173000	61883113	1990	1990	1990	1990	0
187	20240228	172900	61883113	1990	1990	1990	1990	0
188	20240228	172800	61883113	1990	1990	1990	1990	0
189	20240228	172700	61883113	1990	1990	1990	1990	0
190	20240228	172600	61883113	1990	1990	1990	1990	0
191	20240228	172500	61883113	1990	1990	1990	1990	0
192	20240228	172400	61883113	1990	1990	1990	1990	0
193	20240228	172300	61883113	1990	1990	1990	1990	0
194	20240228	172200	61883113	1990	1990	1990	1990	0
195	20240228	172100	61883113	1990	1990	1990	1990	0
196	20240228	172000	61883113	1990	1990	1990	1990	0
197	20240228	171900	61883113	1990	1990	1990	1990	0
198	20240228	171800	61883113	1990	1990	1990	1990	0
199	20240228	171700	61883113	1990	1990	1990	1990	0
200	20240228	171600	61883113	1990	1990	1990	1990	0
201	20240228	171500	61883113	1990	1990	1990	1990	0
202	20240228	171400	61883113	1990	1990	1990	1990	0
203	20240228	171300	61883113	1990	1990	1990	1990	0
204	20240228	171200	61883113	1990	1990	1990	1990	0
205	20240228	171100	61883113	1990	1990	1990	1990	0
206	20240228	171000	61883113	1990	1990	1990	1990	0
207	20240228	170900	61883113	1990	1990	1990	1990	0
208	20240228	170800	61883113	1990	1990	1990	1990	0
209	20240228	170700	61883113	1990	1990	1990	1990	0
210	20240228	170600	61883113	1990	1990	1990	1990	0
211	20240228	170500	61883113	1990	1990	1990	1990	0
212	20240228	170400	61883113	1990	1990	1990	1990	1513
213	20240228	170300	61883113	1990	1990	1990	1990	0
214	20240228	170200	61883113	1990	1990	1990	1990	0
215	20240228	170100	61883113	1990	1990	1990	1990	0
216	20240228	170000	61883113	1990	1990	1990	1990	0
217	20240228	165900	61883113	1990	1990	1990	1990	0
218	20240228	165800	61883113	1990	1990	1990	1990	0
219	20240228	165700	61883113	1990	1990	1990	1990	0
220	20240228	165600	61883113	1990	1990	1990	1990	0
221	20240228	165500	61883113	1990	1990	1990	1990	0
222	20240228	165400	61883113	1990	1990	1990	1990	0
223	20240228	165300	61883113	1990	1990	1990	1990	0
224	20240228	165200	61883113	1990	1990	1990	1990	0
225	20240228	165100	61883113	1990	1990	1990	1990	0
226	20240228	165000	61883113	1990	1990	1990	1990	0
227	20240228	164900	61883113	1990	1990	1990	1990	0
228	20240228	164800	61883113	1990	1990	1990	1990	0
229	20240228	164700	61883113	1990	1990	1990	1990	0
230	20240228	164600	61883113	1990	1990	1990	1990	0
231	20240228	164500	61883113	1990	1990	1990	1990	0
232	20240228	164400	61883113	1990	1990	1990	1990	0
233	20240228	164300	61883113	1990	1990	1990	1990	0
234	20240228	164200	61883113	1990	1990	1990	1990	0
235	20240228	164100	61883113	1990	1990	1990	1990	0
236	20240228	164000	61883113	1990	1990	1990	1990	0
237	20240228	163900	61883113	1990	1990	1990	1990	0
238	20240228	163800	61883113	1990	1990	1990	1990	0
239	20240228	163700	61883113	1990	1990	1990	1990	0
240	20240228	163600	61883113	1990	1990	1990	1990	0
241	20240228	163500	61883113	1990	1990	1990	1990	0
242	20240228	163400	61883113	1990	1990	1990	1990	1513
243	20240228	163300	61883113	1990	1990	1990	1990	0
244	20240228	163200	61883113	1990	1990	1990	1990	0
245	20240228	163100	61883113	1990	1990	1990	1990	0
246	20240228	163000	61883113	1990	1990	1990	1990	0
247	20240228	162900	61883113	1990	1990	1990	1990	0
248	20240228	162800	61883113	1990	1990	1990	1990	0
249	20240228	162700	61883113	1990	1990	1990	1990	0
250	20240228	162600	61883113	1990	1990	1990	1990	0
251	20240228	162500	61883113	1990	1990	1990	1990	0
252	20240228	162400	61883113	1990	1990	1990	1990	0
253	20240228	162300	61883113	1990	1990	1990	1990	0
254	20240228	162200	61883113	1990	1990	1990	1990	0
255	20240228	162100	61883113	1990	1990	1990	1990	0
256	20240228	162000	61883113	1990	1990	1990	1990	0
257	20240228	161900	61883113	1990	1990	1990	1990	0
258	20240228	161800	61883113	1990	1990	1990	1990	0
259	20240228	161700	61883113	1990	1990	1990	1990	0
260	20240228	161600	61883113	1990	1990	1990	1990	0
261	20240228	161500	61883113	1990	1990	1990	1990	0
262	20240228	161400	61883113	1990	1990	1990	1990	0
263	20240228	161300	61883113	1990	1990	1990	1990	0
264	20240228	161200	61883113	1990	1990	1990	1990	0
265	20240228	161100	61883113	1990	1990	1990	1990	0
266	20240228	161000	61883113	1990	1990	1990	1990	0
267	20240228	160900	61883113	1990	1990	1990	1990	0
268	20240228	160800	61883113	1990	1990	1990	1990	0
269	20240228	160700	61883113	1990	1990	1990	1990	0
270	20240228	160600	61883113	1990	1990	1990	1990	0
271	20240228	160500	61883113	1990	1990	1990	1990	0
272	20240228	160400	61883113	1990	1990	1990	1990	1513
273	20240228	160300	61883113	1990	1990	1990	1990	0
274	20240228	160200	61883113	1990	1990	1990	1990	0
275	20240228	160100	61883113	1990	1990	1990	1990	0
276	20240228	160000	61883113	1990	1990	1990	1990	0
277	20240228	155900	61883113	1990	1990	1990	1990	0
278	20240228	155800	61883113	1990	1990	1990	1990	0
279	20240228	155700	61883113	1990	1990	1990	1990	0
280	20240228	155600	61883113	1990	1990	1990	1990	0
281	20240228	155500	61883113	1990	1990	1990	1990	0
282	20240228	155400	61883113	1990	1990	1990	1990	0
283	20240228	155300	61883113	1990	1990	1990	1990	0
284	20240228	155200	61883113	1990	1990	1990	1990	0
285	20240228	155100	61883113	1990	1990	1990	1990	0
286	20240228	155000	61883113	1990	1990	1990	1990	0
287	20240228	154900	61883113	1990	1990	1990	1990	0
288	20240228	154800	61883113	1990	1990	1990	1990	0
289	20240228	154700	61883113	1990	1990	1990	1990	0
290	20240228	154600	61883113	1990	1990	1990	1990	0
291	20240228	154500	61883113	1990	1990	1990	1990	0
292	20240228	154400	61883113	1990	1990	1990	1990	0
293	20240228	154300	61883113	1990	1990	1990	1990	0
294	20240228	154200	61883113	1990	1990	1990	1990	0
295	20240228	154100	61883113	1990	1990	1990	1990	0
296	20240228	154000	61883113	1990	1990	1990	1990	0
297	20240228	153900	61883113	1990	1990	1990	1990	0
298	20240228	153800	61883113	1990	1990	1990	1990	0
299	20240228	153700	61883113	1990	1990	1990	1990	0
300	20240228	153600	61883113	1990	1990	1990	1990	0
301	20240228	153500	61883113	1990	1990	1990	1990	0
302	20240228	153400	61883113	1990	1990	1990	1990	1513
303	20240228	153300	61883113	1990	1990	1990	1990	0
304	20240228	153200	61883113	1990	1990	1990	1990	0
305	20240228	153100	61883113	1990	1990	1990	1990	0
306	20240228	153000	61883113	1990	1990	1990	1990	1513
307	20240228	152900	58872243	1984	1984	1984	1984	0
308	20240228	152800	58872243	1984	1984	1984	1984	0
309	20240228	152700	58872243	1984	1984	1984	1984	0
310	20240228	152600	58872243	1984	1984	1984	1984	0
311	20240228	152500	58872243	1984	1984	1984	1984	0
312	20240228	152400	58872243	1984	1984	1984	1984	0
313	20240228	152300	58872243	1984	1984	1984	1984	0
314	20240228	152200	58872243	1984	1984	1984	1984	0
315	20240228	152100	58872243	1984	1984	1984	1984	0
316	20240228	152000	58872243	1984	1984	1984	1984	0
317	20240228	151900	58872243	1984	1989	1990	1984	420
318	20240228	151800	58037206	1989	1989	1989	1989	0
319	20240228	151700	58037206	1989	1989	1989	1989	111
320	20240228	151600	57816427	1989	1989	1989	1989	41
321	20240228	151500	57734878	1989	1989	1989	1989	0
322	20240228	151400	57734878	1989	1989	1989	1989	0
323	20240228	151300	57734878	1989	1989	1989	1989	0
324	20240228	151200	57734878	1989	1989	1989	1989	0
325	20240228	151100	57734878	1989	1989	1989	1989	0
326	20240228	151000	57734878	1989	1989	1989	1989	0
327	20240228	150900	57734878	1989	1989	1989	1989	0
328	20240228	150800	57734878	1989	1989	1989	1989	0
329	20240228	150700	57734878	1989	1989	1989	1989	0
330	20240228	150600	57734878	1989	1989	1989	1989	0
331	20240228	150500	57734878	1989	1989	1989	1989	0
332	20240228	150400	57734878	1989	1989	1989	1989	0
333	20240228	150300	57734878	1989	1989	1989	1989	0
334	20240228	150200	57734878	1989	1989	1989	1989	0
335	20240228	150100	57734878	1989	1989	1989	1989	0
336	20240228	150000	57734878	1989	1989	1989	1989	0
337	20240228	145900	57734878	1989	1989	1989	1989	0
338	20240228	145800	57734878	1989	1989	1989	1989	0
339	20240228	145700	57734878	1989	1989	1989	1989	14
340	20240228	145600	57707032	1989	1989	1989	1989	0
341	20240228	145500	57707032	1989	1989	1989	1989	1
342	20240228	145400	57705043	1989	1989	1989	1989	0
343	20240228	145300	57705043	1989	1989	1989	1989	0
344	20240228	145200	57705043	1989	1989	1989	1989	0
345	20240228	145100	57705043	1989	1989	1989	1989	2
346	20240228	145000	57701065	1984	1984	1984	1984	0
347	20240228	144900	57701065	1984	1984	1984	1984	0
348	20240228	144800	57701065	1984	1984	1984	1984	1
349	20240228	144700	57699081	1990	1990	1990	1990	0
350	20240228	144600	57699081	1990	1990	1990	1990	0
351	20240228	144500	57699081	1990	1990	1990	1990	0
352	20240228	144400	57699081	1990	1990	1990	1990	0
353	20240228	144300	57699081	1990	1990	1990	1990	0
354	20240228	144200	57699081	1990	1990	1990	1990	0
355	20240228	144100	57699081	1990	1990	1990	1990	0
356	20240228	144000	57699081	1990	1990	1990	1990	0
357	20240228	143900	57699081	1990	1987	1990	1987	264
358	20240228	143800	57173871	1986	1986	1986	1986	100
359	20240228	143700	56975271	1987	1987	1987	1987	0
360	20240228	143600	56975271	1987	1990	1990	1987	118
361	20240228	143500	56740514	1990	1990	1990	1990	0
362	20240228	143400	56740514	1990	1990	1990	1990	0
363	20240228	143300	56740514	1990	1990	1990	1990	0
364	20240228	143200	56740514	1990	1990	1990	1990	0
365	20240228	143100	56740514	1990	1990	1990	1990	0
366	20240228	143000	56740514	1990	1990	1990	1990	0
367	20240228	142900	56740514	1990	1991	1991	1990	113
368	20240228	142800	56515563	1994	1994	1994	1994	0
369	20240228	142700	56515563	1994	1994	1994	1994	95
370	20240228	142600	56326133	1994	1994	1994	1994	0
371	20240228	142500	56326133	1994	1994	1994	1994	0
372	20240228	142400	56326133	1994	1994	1994	1994	0
373	20240228	142300	56326133	1994	1994	1994	1994	10
374	20240228	142200	56306193	1999	1999	1999	1999	0
375	20240228	142100	56306193	1999	1999	1999	1999	0
376	20240228	142000	56306193	1999	1999	1999	1999	0
377	20240228	141900	56306193	1999	1999	1999	1999	50
378	20240228	141800	56206243	1999	1999	1999	1999	0
379	20240228	141700	56206243	1999	1999	1999	1999	20
380	20240228	141600	56166263	1999	1999	1999	1999	0
381	20240228	141500	56166263	1999	1999	1999	1999	0
382	20240228	141400	56166263	1999	1999	1999	1999	0
383	20240228	141300	56166263	1999	1999	1999	1999	0
384	20240228	141200	56166263	1999	1999	1999	1999	0
385	20240228	141100	56166263	1999	1999	1999	1999	0
386	20240228	141000	56166263	1999	1999	1999	1999	489
387	20240228	140900	55188752	1999	1999	1999	1999	0
388	20240228	140800	55188752	1999	1999	1999	1999	0
389	20240228	140700	55188752	1999	1999	1999	1999	0
390	20240228	140600	55188752	1999	1999	1999	1999	0
391	20240228	140500	55188752	1999	1999	1999	1999	10
392	20240228	140400	55168762	2000	2000	2000	2000	0
393	20240228	140300	55168762	2000	2000	2000	2000	0
394	20240228	140200	55168762	2000	1995	2000	1995	500
395	20240228	140100	54169262	2000	1999	2000	1999	600
396	20240228	140000	52969268	2000	1985	2000	1985	1300
397	20240228	135900	50380803	1985	1985	1985	1985	0
398	20240228	135800	50380803	1985	1984	1985	1984	3039
399	20240228	135700	44351426	1984	1984	1984	1984	0
400	20240228	135600	44351426	1984	1984	1984	1984	0
401	20240228	135500	44351426	1984	1984	1984	1984	0
402	20240228	135400	44351426	1984	1984	1984	1984	0
403	20240228	135300	44351426	1984	1984	1984	1984	0
404	20240228	135200	44351426	1984	1984	1984	1984	0
405	20240228	135100	44351426	1984	1984	1984	1984	0
406	20240228	135000	44351426	1984	1984	1984	1984	0
407	20240228	134900	44351426	1984	1984	1984	1984	0
408	20240228	134800	44351426	1984	1984	1984	1984	0
409	20240228	134700	44351426	1984	1984	1984	1984	0
410	20240228	134600	44351426	1984	1984	1984	1984	0
411	20240228	134500	44351426	1984	1984	1984	1984	1010
412	20240228	134400	42347586	1984	1984	1984	1984	115
413	20240228	134300	42119426	1984	1984	1984	1984	0
414	20240228	134200	42119426	1984	1984	1984	1984	0
415	20240228	134100	42119426	1984	1984	1984	1984	0
416	20240228	134000	42119426	1984	1984	1984	1984	0
417	20240228	133900	42119426	1984	1984	1984	1984	0
418	20240228	133800	42119426	1984	1984	1984	1984	25
419	20240228	133700	42069826	1984	1984	1984	1984	2
420	20240228	133600	42065858	1975	1975	1975	1975	0
421	20240228	133500	42065858	1975	1975	1975	1975	0
422	20240228	133400	42065858	1975	1975	1975	1975	0
423	20240228	133300	42065858	1975	1975	1975	1975	0
424	20240228	133200	42065858	1975	1975	1975	1975	0
425	20240228	133100	42065858	1975	1975	1975	1975	0
426	20240228	133000	42065858	1975	1975	1975	1975	0
427	20240228	132900	42065858	1975	1975	1975	1975	0
428	20240228	132800	42065858	1975	1976	1976	1975	5
429	20240228	132700	42055980	1984	1984	1984	1984	0
430	20240228	132600	42055980	1984	1984	1984	1984	0
431	20240228	132500	42055980	1984	1984	1984	1984	0
432	20240228	132400	42055980	1984	1978	1984	1978	90
433	20240228	132300	41877522	1974	1974	1974	1974	1
434	20240228	132200	41875548	1984	1984	1984	1984	18
435	20240228	132100	41839836	1984	1983	1984	1983	400
436	20240228	132000	41046436	1983	1983	1983	1983	0
437	20240228	131900	41046436	1983	1982	1983	1982	1840
438	20240228	131800	37397718	1982	1982	1982	1982	160
439	20240228	131700	37080598	1981	1981	1981	1981	0
440	20240228	131600	37080598	1981	1971	1981	1971	503
441	20240228	131500	36085720	1971	1971	1971	1971	3
442	20240228	131400	36079807	1971	1971	1971	1971	1202
443	20240228	131300	33710665	1971	1971	1971	1971	0
444	20240228	131200	33710665	1971	1972	1972	1971	3
445	20240228	131100	33704751	1971	1971	1971	1971	0
446	20240228	131000	33704751	1971	1971	1971	1971	0
447	20240228	130900	33704751	1971	1971	1971	1971	0
448	20240228	130800	33704751	1971	1971	1971	1971	0
449	20240228	130700	33704751	1971	1973	1973	1971	300
450	20240228	130600	33113229	1977	1977	1977	1977	0
451	20240228	130500	33113229	1977	1977	1977	1977	2
452	20240228	130400	33109275	1977	1979	1979	1977	6
453	20240228	130300	33097405	1983	1983	1983	1983	560
454	20240228	130200	31986925	1983	1983	1983	1983	180
455	20240228	130100	31629985	1980	1980	1980	1980	68
456	20240228	130000	31495345	1980	1980	1980	1980	0
457	20240228	125900	31495345	1980	1980	1980	1980	1
458	20240228	125800	31493365	1979	1979	1979	1979	0
459	20240228	125700	31493365	1979	1979	1979	1979	0
460	20240228	125600	31493365	1979	1979	1979	1979	0
461	20240228	125500	31493365	1979	1979	1979	1979	1000
462	20240228	125400	29514365	1977	1977	1977	1977	0
463	20240228	125300	29514365	1977	1977	1977	1977	0
464	20240228	125200	29514365	1977	1977	1977	1977	400
465	20240228	125100	28723565	1977	1977	1977	1977	46
466	20240228	125000	28632623	1977	1977	1977	1977	0
467	20240228	124900	28632623	1977	1977	1977	1977	4
468	20240228	124800	28624715	1977	1977	1977	1977	0
469	20240228	124700	28624715	1977	1977	1977	1977	0
470	20240228	124600	28624715	1977	1978	1978	1977	110
471	20240228	124500	28407239	1978	1977	1978	1977	67
472	20240228	124400	28274760	1977	1977	1977	1977	0
473	20240228	124300	28274760	1977	1977	1977	1977	30
474	20240228	124200	28215450	1977	1977	1977	1977	0
475	20240228	124100	28215450	1977	1977	1977	1977	0
476	20240228	124000	28215450	1977	1977	1977	1977	0
477	20240228	123900	28215450	1977	1977	1977	1977	0
478	20240228	123800	28215450	1977	1977	1977	1977	0
479	20240228	123700	28215450	1977	1977	1977	1977	0
480	20240228	123600	28215450	1977	1977	1977	1977	0
481	20240228	123500	28215450	1977	1977	1977	1977	0
482	20240228	123400	28215450	1977	1977	1977	1977	3
483	20240228	123300	28209519	1977	1977	1977	1977	0
484	20240228	123200	28209519	1977	1977	1977	1977	0
485	20240228	123100	28209519	1977	1977	1977	1977	0
486	20240228	123000	28209519	1977	1977	1977	1977	5
487	20240228	122900	28199634	1975	1975	1977	1975	32
488	20240228	122800	28136418	1972	1972	1972	1972	0
489	20240228	122700	28136418	1972	1972	1972	1972	0
490	20240228	122600	28136418	1972	1976	1976	1972	551
491	20240228	122500	27047937	1976	1976	1976	1976	0
492	20240228	122400	27047937	1976	1976	1976	1976	0
493	20240228	122300	27047937	1976	1976	1976	1976	2
494	20240228	122200	27043985	1976	1976	1976	1976	0
495	20240228	122100	27043985	1976	1976	1976	1976	0
496	20240228	122000	27043985	1976	1976	1976	1976	3
497	20240228	121900	27038057	1976	1976	1976	1976	3
498	20240228	121800	27032129	1976	1976	1976	1976	3
499	20240228	121700	27026201	1978	1976	1978	1976	103
500	20240228	121600	26822473	1976	1976	1976	1976	0
501	20240228	121500	26822473	1976	1976	1976	1976	0
502	20240228	121400	26822473	1976	1976	1976	1976	3
503	20240228	121300	26816545	1976	1976	1976	1976	3
504	20240228	121200	26810617	1976	1976	1976	1976	3
505	20240228	121100	26804689	1975	1976	1976	1975	103
506	20240228	121000	26601164	1976	1976	1976	1976	0
507	20240228	120900	26601164	1976	1976	1976	1976	3
508	20240228	120800	26595236	1976	1976	1976	1976	0
509	20240228	120700	26595236	1976	1976	1976	1976	0
510	20240228	120600	26595236	1976	1976	1976	1976	0
511	20240228	120500	26595236	1976	1976	1976	1976	2000
512	20240228	120400	22643236	1976	1976	1976	1976	0
513	20240228	120300	22643236	1976	1976	1976	1976	5
514	20240228	120200	22633356	1975	1975	1975	1975	2
515	20240228	120100	22629406	1976	1976	1976	1976	0
516	20240228	120000	22629406	1976	1976	1976	1976	0
517	20240228	115900	22629406	1976	1976	1976	1976	2
518	20240228	115800	22625454	1976	1976	1976	1976	0
519	20240228	115700	22625454	1976	1976	1976	1976	0
520	20240228	115600	22625454	1976	1976	1976	1976	2
521	20240228	115500	22621502	1977	1977	1977	1977	0
522	20240228	115400	22621502	1977	1977	1977	1977	0
523	20240228	115300	22621502	1977	1977	1977	1977	2
524	20240228	115200	22617548	1978	1978	1978	1978	0
525	20240228	115100	22617548	1978	1978	1978	1978	0
526	20240228	115000	22617548	1978	1978	1978	1978	0
527	20240228	114900	22617548	1978	1978	1978	1978	0
528	20240228	114800	22617548	1978	1978	1978	1978	0
529	20240228	114700	22617548	1978	1978	1978	1978	50
530	20240228	114600	22518648	1978	1978	1978	1978	0
531	20240228	114500	22518648	1978	1978	1978	1978	0
532	20240228	114400	22518648	1978	1978	1978	1978	1
533	20240228	114300	22516670	1978	1978	1978	1978	0
534	20240228	114200	22516670	1978	1978	1978	1978	0
535	20240228	114100	22516670	1978	1978	1978	1978	0
536	20240228	114000	22516670	1978	1978	1978	1978	0
537	20240228	113900	22516670	1978	1978	1978	1978	0
538	20240228	113800	22516670	1978	1978	1978	1978	234
539	20240228	113700	22053818	1978	1978	1978	1978	0
540	20240228	113600	22053818	1978	1978	1978	1978	200
541	20240228	113500	21658218	1978	1978	1978	1978	0
542	20240228	113400	21658218	1978	1978	1978	1978	0
543	20240228	113300	21658218	1978	1978	1978	1978	0
544	20240228	113200	21658218	1978	1978	1978	1978	0
545	20240228	113100	21658218	1978	1978	1978	1978	0
546	20240228	113000	21658218	1978	1978	1978	1978	0
547	20240228	112900	21658218	1978	1978	1978	1978	0
548	20240228	112800	21658218	1978	1978	1978	1978	2
549	20240228	112700	21654262	1978	1978	1978	1978	2
550	20240228	112600	21650306	1972	1972	1972	1972	247
551	20240228	112500	21163222	1971	1971	1971	1971	0
552	20240228	112400	21163222	1971	1971	1971	1971	0
553	20240228	112300	21163222	1971	1971	1971	1971	0
554	20240228	112200	21163222	1971	1971	1971	1971	0
555	20240228	112100	21163222	1971	1971	1971	1971	0
556	20240228	112000	21163222	1971	1971	1971	1971	0
557	20240228	111900	21163222	1971	1971	1971	1971	0
558	20240228	111800	21163222	1971	1971	1971	1971	0
559	20240228	111700	21163222	1971	1971	1971	1971	0
560	20240228	111600	21163222	1971	1971	1971	1971	0
561	20240228	111500	21163222	1971	1971	1971	1971	0
562	20240228	111400	21163222	1971	1976	1976	1971	601
563	20240228	111300	19978577	1976	1976	1976	1976	0
564	20240228	111200	19978577	1976	1976	1976	1976	0
565	20240228	111100	19978577	1976	1976	1976	1976	0
566	20240228	111000	19978577	1976	1976	1976	1976	0
567	20240228	110900	19978577	1976	1976	1976	1976	0
568	20240228	110800	19978577	1976	1976	1976	1976	1
569	20240228	110700	19976601	1972	1972	1972	1972	0
570	20240228	110600	19976601	1972	1972	1972	1972	0
571	20240228	110500	19976601	1972	1972	1972	1972	0
572	20240228	110400	19976601	1972	1976	1976	1972	503
573	20240228	110300	18983544	1977	1978	1978	1977	353
574	20240228	110200	18285615	1978	1978	1978	1978	3
575	20240228	110100	18279681	1978	1978	1978	1978	3
576	20240228	110000	18273747	1978	1978	1978	1978	40
577	20240228	105900	18194627	1978	1978	1978	1978	3
578	20240228	105800	18188693	1978	1978	1978	1978	3
579	20240228	105700	18182759	1978	1978	1978	1978	3
580	20240228	105600	18176825	1978	1979	1979	1978	53
581	20240228	105500	18071941	1979	1979	1979	1979	0
582	20240228	105400	18071941	1979	1978	1979	1978	4
583	20240228	105300	18064028	1978	1978	1978	1978	0
584	20240228	105200	18064028	1978	1978	1978	1978	0
585	20240228	105100	18064028	1978	1978	1978	1978	3
586	20240228	105000	18058094	1978	1978	1978	1978	0
587	20240228	104900	18058094	1978	1978	1978	1978	0
588	20240228	104800	18058094	1978	1978	1978	1978	3
589	20240228	104700	18052160	1978	1978	1978	1978	0
590	20240228	104600	18052160	1978	1978	1978	1978	0
591	20240228	104500	18052160	1978	1978	1978	1978	3
592	20240228	104400	18046226	1978	1978	1978	1978	0
593	20240228	104300	18046226	1978	1978	1978	1978	0
594	20240228	104200	18046226	1978	1978	1978	1978	3
595	20240228	104100	18040292	1978	1978	1978	1978	0
596	20240228	104000	18040292	1978	1978	1978	1978	0
597	20240228	103900	18040292	1978	1978	1978	1978	3
598	20240228	103800	18034358	1978	1978	1978	1978	3
599	20240228	103700	18028424	1978	1978	1978	1978	3
600	20240228	103600	18022490	1979	1979	1979	1979	97
601	20240228	103500	17830527	1979	1979	1979	1979	3
602	20240228	103400	17824590	1979	1979	1979	1979	0
603	20240228	103300	17824590	1979	1979	1979	1979	0
604	20240228	103200	17824590	1979	1979	1979	1979	0
605	20240228	103100	17824590	1979	1979	1979	1979	0
606	20240228	103000	17824590	1979	1981	1981	1979	52
607	20240228	102900	17721582	1978	1978	1978	1978	0
608	20240228	102800	17721582	1978	1978	1978	1978	0
609	20240228	102700	17721582	1978	1978	1978	1978	0
610	20240228	102600	17721582	1978	1978	1978	1978	0
611	20240228	102500	17721582	1978	1978	1978	1978	0
612	20240228	102400	17721582	1978	1978	1978	1978	4
613	20240228	102300	17713670	1978	1978	1978	1978	4
614	20240228	102200	17705758	1978	1978	1978	1978	4
615	20240228	102100	17697846	1979	1981	1981	1979	629
616	20240228	102000	16452643	1981	1981	1981	1981	0
617	20240228	101900	16452643	1981	1981	1981	1981	4
618	20240228	101800	16444719	1981	1981	1981	1981	0
619	20240228	101700	16444719	1981	1981	1981	1981	0
620	20240228	101600	16444719	1981	1981	1981	1981	2
621	20240228	101500	16440757	1981	1981	1981	1981	0
622	20240228	101400	16440757	1981	1981	1981	1981	6
623	20240228	101300	16428871	1981	1982	1982	1981	4
624	20240228	101200	16420945	1983	1983	1983	1983	0
625	20240228	101100	16420945	1983	1983	1983	1983	0
626	20240228	101000	16420945	1983	1983	1983	1983	0
627	20240228	100900	16420945	1983	1983	1983	1983	0
628	20240228	100800	16420945	1983	1983	1983	1983	0
629	20240228	100700	16420945	1983	1983	1983	1983	15
630	20240228	100600	16391200	1983	1983	1983	1983	0
631	20240228	100500	16391200	1983	1983	1983	1983	0
632	20240228	100400	16391200	1983	1983	1983	1983	0
633	20240228	100300	16391200	1983	1983	1983	1983	0
634	20240228	100200	16391200	1983	1983	1983	1983	69
635	20240228	100100	16254373	1982	1982	1982	1982	2
636	20240228	100000	16250409	1983	1983	1983	1983	0
637	20240228	095900	16250409	1983	1983	1983	1983	500
638	20240228	095800	15258909	1982	1982	1982	1982	0
639	20240228	095700	15258909	1982	1982	1982	1982	9
640	20240228	095600	15241071	1982	1982	1982	1982	0
641	20240228	095500	15241071	1982	1982	1982	1982	0
642	20240228	095400	15241071	1982	1982	1982	1982	4
643	20240228	095300	15233143	1982	1982	1982	1982	0
644	20240228	095200	15233143	1982	1982	1982	1982	0
645	20240228	095100	15233143	1982	1982	1982	1982	1
646	20240228	095000	15231161	1983	1983	1983	1983	0
647	20240228	094900	15231161	1983	1983	1983	1983	0
648	20240228	094800	15231161	1983	1982	1983	1981	8
649	20240228	094700	15215310	1983	1983	1983	1983	0
650	20240228	094600	15215310	1983	1983	1983	1983	0
651	20240228	094500	15215310	1983	1983	1983	1983	20
652	20240228	094400	15175650	1982	1982	1982	1982	0
653	20240228	094300	15175650	1982	1982	1982	1982	0
654	20240228	094200	15175650	1982	1982	1982	1982	2
655	20240228	094100	15171686	1984	1984	1984	1984	1000
656	20240228	094000	13187686	1984	1984	1984	1984	0
657	20240228	093900	13187686	1984	1984	1984	1984	0
658	20240228	093800	13187686	1984	1984	1984	1984	962
659	20240228	093700	11279078	1984	1984	1984	1984	41
660	20240228	093600	11197734	1984	1984	1984	1984	20
661	20240228	093500	11158054	1980	1980	1980	1980	0
662	20240228	093400	11158054	1980	1980	1980	1980	0
663	20240228	093300	11158054	1980	1980	1980	1980	0
664	20240228	093200	11158054	1980	1980	1980	1980	0
665	20240228	093100	11158054	1980	1980	1980	1980	17
666	20240228	093000	11124394	1980	1980	1980	1980	0
667	20240228	092900	11124394	1980	1980	1980	1980	0
668	20240228	092800	11124394	1980	1981	1981	1980	63
669	20240228	092700	10999649	1984	1984	1984	1984	0
670	20240228	092600	10999649	1984	1984	1984	1984	1083
671	20240228	092500	8850977	1984	1980	1984	1980	1028
672	20240228	092400	6811489	1985	1985	1985	1985	1
673	20240228	092300	6809504	1985	1985	1985	1985	51
674	20240228	092200	6708269	1979	1979	1979	1979	0
675	20240228	092100	6708269	1979	1979	1979	1979	0
676	20240228	092000	6708269	1979	1979	1979	1979	0
677	20240228	091900	6708269	1979	1981	1981	1979	345
678	20240228	091800	6025243	1981	1981	1981	1981	839
679	20240228	091700	4363184	1981	1982	1982	1981	398
680	20240228	091600	3574457	1982	1982	1982	1982	0
681	20240228	091500	3574457	1982	1982	1982	1982	0
682	20240228	091400	3574457	1982	1982	1982	1982	4
683	20240228	091300	3566529	1982	1982	1982	1982	0
684	20240228	091200	3566529	1982	1982	1982	1982	0
685	20240228	091100	3566529	1982	1985	1985	1982	310
686	20240228	091000	2951424	1985	1985	1985	1985	0
687	20240228	090900	2951424	1985	1988	1988	1985	432
688	20240228	090800	2092614	1990	2000	2000	1990	613
689	20240228	090700	872477	2015	2015	2015	2015	0
690	20240228	090600	872477	2015	2015	2015	2015	0
691	20240228	090500	872477	2015	2015	2015	2015	5
692	20240228	090400	862402	1999	1999	1999	1999	0
693	20240228	090300	862402	1999	1999	1999	1999	28
694	20240228	090200	806430	2020	2020	2020	2020	1
695	20240228	090100	804410	1999	1999	1999	1999	0
696	20240228	090000	804410	1999	2030	2030	1999	397