KissMeData/026040/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	190900	15600505	1976	1976	1976	1976	24
3	20240523	190800	15600505	1976	1976	1976	1976	0
4	20240523	190700	15600505	1976	1976	1976	1976	0
5	20240523	190600	15600505	1976	1976	1976	1976	0
6	20240523	190500	15600505	1976	1976	1976	1976	0
7	20240523	190400	15600505	1976	1976	1976	1976	0
8	20240523	190300	15600505	1976	1976	1976	1976	0
9	20240523	190200	15600505	1976	1976	1976	1976	0
10	20240523	190100	15600505	1976	1976	1976	1976	0
11	20240523	190000	15600505	1976	1976	1976	1976	0
12	20240523	185900	15600505	1976	1976	1976	1976	0
13	20240523	185800	15600505	1976	1976	1976	1976	0
14	20240523	185700	15600505	1976	1976	1976	1976	0
15	20240523	185600	15600505	1976	1976	1976	1976	0
16	20240523	185500	15600505	1976	1976	1976	1976	0
17	20240523	185400	15600505	1976	1976	1976	1976	0
18	20240523	185300	15600505	1976	1976	1976	1976	0
19	20240523	185200	15600505	1976	1976	1976	1976	0
20	20240523	185100	15600505	1976	1976	1976	1976	0
21	20240523	185000	15600505	1976	1976	1976	1976	0
22	20240523	184900	15600505	1976	1976	1976	1976	0
23	20240523	184800	15600505	1976	1976	1976	1976	0
24	20240523	184700	15600505	1976	1976	1976	1976	0
25	20240523	184600	15600505	1976	1976	1976	1976	0
26	20240523	184500	15600505	1976	1976	1976	1976	0
27	20240523	184400	15600505	1976	1976	1976	1976	0
28	20240523	184300	15600505	1976	1976	1976	1976	0
29	20240523	184200	15600505	1976	1976	1976	1976	0
30	20240523	184100	15600505	1976	1976	1976	1976	0
31	20240523	184000	15600505	1976	1976	1976	1976	0
32	20240523	183900	15600505	1976	1976	1976	1976	24
33	20240523	183800	15600505	1976	1976	1976	1976	0
34	20240523	183700	15600505	1976	1976	1976	1976	0
35	20240523	183600	15600505	1976	1976	1976	1976	0
36	20240523	183500	15600505	1976	1976	1976	1976	0
37	20240523	183400	15600505	1976	1976	1976	1976	0
38	20240523	183300	15600505	1976	1976	1976	1976	0
39	20240523	183200	15600505	1976	1976	1976	1976	0
40	20240523	183100	15600505	1976	1976	1976	1976	0
41	20240523	183000	15600505	1976	1976	1976	1976	0
42	20240523	182900	15600505	1976	1976	1976	1976	0
43	20240523	182800	15600505	1976	1976	1976	1976	0
44	20240523	182700	15600505	1976	1976	1976	1976	0
45	20240523	182600	15600505	1976	1976	1976	1976	0
46	20240523	182500	15600505	1976	1976	1976	1976	0
47	20240523	182400	15600505	1976	1976	1976	1976	0
48	20240523	182300	15600505	1976	1976	1976	1976	0
49	20240523	182200	15600505	1976	1976	1976	1976	0
50	20240523	182100	15600505	1976	1976	1976	1976	0
51	20240523	182000	15600505	1976	1976	1976	1976	0
52	20240523	181900	15600505	1976	1976	1976	1976	0
53	20240523	181800	15600505	1976	1976	1976	1976	0
54	20240523	181700	15600505	1976	1976	1976	1976	0
55	20240523	181600	15600505	1976	1976	1976	1976	0
56	20240523	181500	15600505	1976	1976	1976	1976	0
57	20240523	181400	15600505	1976	1976	1976	1976	0
58	20240523	181300	15600505	1976	1976	1976	1976	0
59	20240523	181200	15600505	1976	1976	1976	1976	0
60	20240523	181100	15600505	1976	1976	1976	1976	0
61	20240523	181000	15600505	1976	1976	1976	1976	0
62	20240523	180900	15600505	1976	1976	1976	1976	24
63	20240523	180800	15600505	1976	1976	1976	1976	0
64	20240523	180700	15600505	1976	1976	1976	1976	0
65	20240523	180600	15600505	1976	1976	1976	1976	0
66	20240523	180500	15600505	1976	1976	1976	1976	0
67	20240523	180400	15600505	1976	1976	1976	1976	0
68	20240523	180300	15600505	1976	1976	1976	1976	0
69	20240523	180200	15600505	1976	1976	1976	1976	0
70	20240523	180100	15600505	1976	1976	1976	1976	0
71	20240523	180000	15600505	1976	1976	1976	1976	0
72	20240523	175900	15600505	1976	1976	1976	1976	0
73	20240523	175800	15600505	1976	1976	1976	1976	0
74	20240523	175700	15600505	1976	1976	1976	1976	0
75	20240523	175600	15600505	1976	1976	1976	1976	0
76	20240523	175500	15600505	1976	1976	1976	1976	0
77	20240523	175400	15600505	1976	1976	1976	1976	0
78	20240523	175300	15600505	1976	1976	1976	1976	0
79	20240523	175200	15600505	1976	1976	1976	1976	0
80	20240523	175100	15600505	1976	1976	1976	1976	0
81	20240523	175000	15600505	1976	1976	1976	1976	0
82	20240523	174900	15600505	1976	1976	1976	1976	0
83	20240523	174800	15600505	1976	1976	1976	1976	0
84	20240523	174700	15600505	1976	1976	1976	1976	0
85	20240523	174600	15600505	1976	1976	1976	1976	0
86	20240523	174500	15600505	1976	1976	1976	1976	0
87	20240523	174400	15600505	1976	1976	1976	1976	0
88	20240523	174300	15600505	1976	1976	1976	1976	0
89	20240523	174200	15600505	1976	1976	1976	1976	0
90	20240523	174100	15600505	1976	1976	1976	1976	0
91	20240523	174000	15600505	1976	1976	1976	1976	0
92	20240523	173900	15600505	1976	1976	1976	1976	24
93	20240523	173800	15600505	1976	1976	1976	1976	0
94	20240523	173700	15600505	1976	1976	1976	1976	0
95	20240523	173600	15600505	1976	1976	1976	1976	0
96	20240523	173500	15600505	1976	1976	1976	1976	0
97	20240523	173400	15600505	1976	1976	1976	1976	0
98	20240523	173300	15600505	1976	1976	1976	1976	0
99	20240523	173200	15600505	1976	1976	1976	1976	0
100	20240523	173100	15600505	1976	1976	1976	1976	0
101	20240523	173000	15600505	1976	1976	1976	1976	0
102	20240523	172900	15600505	1976	1976	1976	1976	0
103	20240523	172800	15600505	1976	1976	1976	1976	0
104	20240523	172700	15600505	1976	1976	1976	1976	0
105	20240523	172600	15600505	1976	1976	1976	1976	0
106	20240523	172500	15600505	1976	1976	1976	1976	0
107	20240523	172400	15600505	1976	1976	1976	1976	0
108	20240523	172300	15600505	1976	1976	1976	1976	0
109	20240523	172200	15600505	1976	1976	1976	1976	0
110	20240523	172100	15600505	1976	1976	1976	1976	0
111	20240523	172000	15600505	1976	1976	1976	1976	0
112	20240523	171900	15600505	1976	1976	1976	1976	0
113	20240523	171800	15600505	1976	1976	1976	1976	0
114	20240523	171700	15600505	1976	1976	1976	1976	0
115	20240523	171600	15600505	1976	1976	1976	1976	0
116	20240523	171500	15600505	1976	1976	1976	1976	0
117	20240523	171400	15600505	1976	1976	1976	1976	0
118	20240523	171300	15600505	1976	1976	1976	1976	0
119	20240523	171200	15600505	1976	1976	1976	1976	0
120	20240523	171100	15600505	1976	1976	1976	1976	0
121	20240523	171000	15600505	1976	1976	1976	1976	0
122	20240523	170900	15600505	1976	1976	1976	1976	24
123	20240523	170800	15600505	1976	1976	1976	1976	0
124	20240523	170700	15600505	1976	1976	1976	1976	0
125	20240523	170600	15600505	1976	1976	1976	1976	0
126	20240523	170500	15600505	1976	1976	1976	1976	0
127	20240523	170400	15600505	1976	1976	1976	1976	0
128	20240523	170300	15600505	1976	1976	1976	1976	0
129	20240523	170200	15600505	1976	1976	1976	1976	0
130	20240523	170100	15600505	1976	1976	1976	1976	0
131	20240523	170000	15600505	1976	1976	1976	1976	0
132	20240523	165900	15600505	1976	1976	1976	1976	0
133	20240523	165800	15600505	1976	1976	1976	1976	0
134	20240523	165700	15600505	1976	1976	1976	1976	0
135	20240523	165600	15600505	1976	1976	1976	1976	0
136	20240523	165500	15600505	1976	1976	1976	1976	0
137	20240523	165400	15600505	1976	1976	1976	1976	0
138	20240523	165300	15600505	1976	1976	1976	1976	0
139	20240523	165200	15600505	1976	1976	1976	1976	0
140	20240523	165100	15600505	1976	1976	1976	1976	0
141	20240523	165000	15600505	1976	1976	1976	1976	0
142	20240523	164900	15600505	1976	1976	1976	1976	0
143	20240523	164800	15600505	1976	1976	1976	1976	0
144	20240523	164700	15600505	1976	1976	1976	1976	0
145	20240523	164600	15600505	1976	1976	1976	1976	0
146	20240523	164500	15600505	1976	1976	1976	1976	0
147	20240523	164400	15600505	1976	1976	1976	1976	0
148	20240523	164300	15600505	1976	1976	1976	1976	0
149	20240523	164200	15600505	1976	1976	1976	1976	0
150	20240523	164100	15600505	1976	1976	1976	1976	0
151	20240523	164000	15600505	1976	1976	1976	1976	0
152	20240523	163900	15600505	1976	1976	1976	1976	24
153	20240523	163800	15600505	1976	1976	1976	1976	0
154	20240523	163700	15600505	1976	1976	1976	1976	0
155	20240523	163600	15600505	1976	1976	1976	1976	0
156	20240523	163500	15600505	1976	1976	1976	1976	0
157	20240523	163400	15600505	1976	1976	1976	1976	0
158	20240523	163300	15600505	1976	1976	1976	1976	0
159	20240523	163200	15600505	1976	1976	1976	1976	0
160	20240523	163100	15600505	1976	1976	1976	1976	0
161	20240523	163000	15600505	1976	1976	1976	1976	0
162	20240523	162900	15600505	1976	1976	1976	1976	0
163	20240523	162800	15600505	1976	1976	1976	1976	0
164	20240523	162700	15600505	1976	1976	1976	1976	0
165	20240523	162600	15600505	1976	1976	1976	1976	0
166	20240523	162500	15600505	1976	1976	1976	1976	0
167	20240523	162400	15600505	1976	1976	1976	1976	0
168	20240523	162300	15600505	1976	1976	1976	1976	0
169	20240523	162200	15600505	1976	1976	1976	1976	0
170	20240523	162100	15600505	1976	1976	1976	1976	0
171	20240523	162000	15600505	1976	1976	1976	1976	0
172	20240523	161900	15600505	1976	1976	1976	1976	0
173	20240523	161800	15600505	1976	1976	1976	1976	0
174	20240523	161700	15600505	1976	1976	1976	1976	0
175	20240523	161600	15600505	1976	1976	1976	1976	0
176	20240523	161500	15600505	1976	1976	1976	1976	0
177	20240523	161400	15600505	1976	1976	1976	1976	0
178	20240523	161300	15600505	1976	1976	1976	1976	0
179	20240523	161200	15600505	1976	1976	1976	1976	0
180	20240523	161100	15600505	1976	1976	1976	1976	0
181	20240523	161000	15600505	1976	1976	1976	1976	0
182	20240523	160900	15600505	1976	1976	1976	1976	24
183	20240523	160800	15600505	1976	1976	1976	1976	0
184	20240523	160700	15600505	1976	1976	1976	1976	0
185	20240523	160600	15600505	1976	1976	1976	1976	0
186	20240523	160500	15600505	1976	1976	1976	1976	0
187	20240523	160400	15600505	1976	1976	1976	1976	0
188	20240523	160300	15600505	1976	1976	1976	1976	0
189	20240523	160200	15600505	1976	1976	1976	1976	0
190	20240523	160100	15600505	1976	1976	1976	1976	0
191	20240523	160000	15600505	1976	1976	1976	1976	0
192	20240523	155900	15600505	1976	1976	1976	1976	0
193	20240523	155800	15600505	1976	1976	1976	1976	0
194	20240523	155700	15600505	1976	1976	1976	1976	0
195	20240523	155600	15600505	1976	1976	1976	1976	0
196	20240523	155500	15600505	1976	1976	1976	1976	0
197	20240523	155400	15600505	1976	1976	1976	1976	0
198	20240523	155300	15600505	1976	1976	1976	1976	0
199	20240523	155200	15600505	1976	1976	1976	1976	0
200	20240523	155100	15600505	1976	1976	1976	1976	0
201	20240523	155000	15600505	1976	1976	1976	1976	0
202	20240523	154900	15600505	1976	1976	1976	1976	0
203	20240523	154800	15600505	1976	1976	1976	1976	0
204	20240523	154700	15600505	1976	1976	1976	1976	0
205	20240523	154600	15600505	1976	1976	1976	1976	0
206	20240523	154500	15600505	1976	1976	1976	1976	0
207	20240523	154400	15600505	1976	1976	1976	1976	0
208	20240523	154300	15600505	1976	1976	1976	1976	0
209	20240523	154200	15600505	1976	1976	1976	1976	0
210	20240523	154100	15600505	1976	1976	1976	1976	0
211	20240523	154000	15600505	1976	1976	1976	1976	0
212	20240523	153900	15600505	1976	1976	1976	1976	24
213	20240523	153800	15600505	1976	1976	1976	1976	0
214	20240523	153700	15600505	1976	1976	1976	1976	0
215	20240523	153600	15600505	1976	1976	1976	1976	0
216	20240523	153500	15600505	1976	1976	1976	1976	0
217	20240523	153400	15600505	1976	1976	1976	1976	0
218	20240523	153300	15600505	1976	1976	1976	1976	0
219	20240523	153200	15600505	1976	1976	1976	1976	0
220	20240523	153100	15600505	1976	1976	1976	1976	0
221	20240523	153000	15600505	1976	1976	1976	1976	24
222	20240523	152900	15553081	1975	1975	1975	1975	0
223	20240523	152800	15553081	1975	1975	1975	1975	0
224	20240523	152700	15553081	1975	1975	1975	1975	0
225	20240523	152600	15553081	1975	1975	1975	1975	0
226	20240523	152500	15553081	1975	1975	1975	1975	0
227	20240523	152400	15553081	1975	1975	1975	1975	0
228	20240523	152300	15553081	1975	1975	1975	1975	0
229	20240523	152200	15553081	1975	1975	1975	1975	0
230	20240523	152100	15553081	1975	1975	1975	1975	0
231	20240523	152000	15553081	1975	1975	1975	1975	0
232	20240523	151900	15553081	1975	1975	1975	1975	1
233	20240523	151800	15551106	1975	1975	1975	1975	0
234	20240523	151700	15551106	1975	1975	1975	1975	0
235	20240523	151600	15551106	1975	1975	1975	1975	0
236	20240523	151500	15551106	1975	1975	1975	1975	1
237	20240523	151400	15549131	1973	1973	1973	1973	1
238	20240523	151300	15547158	1973	1973	1973	1973	1
239	20240523	151200	15545185	1973	1973	1973	1973	2
240	20240523	151100	15541239	1973	1973	1973	1973	0
241	20240523	151000	15541239	1973	1973	1973	1973	0
242	20240523	150900	15541239	1973	1973	1973	1973	0
243	20240523	150800	15541239	1973	1973	1973	1973	0
244	20240523	150700	15541239	1973	1973	1973	1973	1
245	20240523	150600	15539266	1975	1975	1975	1975	0
246	20240523	150500	15539266	1975	1975	1975	1975	0
247	20240523	150400	15539266	1975	1975	1975	1975	0
248	20240523	150300	15539266	1975	1975	1975	1975	0
249	20240523	150200	15539266	1975	1975	1975	1975	0
250	20240523	150100	15539266	1975	1975	1975	1975	0
251	20240523	150000	15539266	1975	1975	1975	1975	0
252	20240523	145900	15539266	1975	1970	1975	1970	30
253	20240523	145800	15480129	1970	1969	1970	1969	293
254	20240523	145700	14903189	1965	1965	1965	1965	500
255	20240523	145600	13920689	1970	1970	1970	1970	2
256	20240523	145500	13916749	1969	1969	1969	1969	0
257	20240523	145400	13916749	1969	1969	1969	1969	0
258	20240523	145300	13916749	1969	1969	1969	1969	4
259	20240523	145200	13908873	1970	1970	1970	1970	0
260	20240523	145100	13908873	1970	1970	1970	1970	0
261	20240523	145000	13908873	1970	1970	1970	1970	3
262	20240523	144900	13902963	1970	1970	1970	1970	0
263	20240523	144800	13902963	1970	1970	1970	1970	0
264	20240523	144700	13902963	1970	1970	1970	1970	3
265	20240523	144600	13897053	1973	1973	1973	1973	1
266	20240523	144500	13895080	1974	1974	1974	1974	0
267	20240523	144400	13895080	1974	1974	1974	1974	0
268	20240523	144300	13895080	1974	1974	1974	1974	0
269	20240523	144200	13895080	1974	1974	1974	1974	0
270	20240523	144100	13895080	1974	1974	1974	1974	2
271	20240523	144000	13891132	1974	1974	1974	1974	50
272	20240523	143900	13792432	1973	1973	1973	1973	618
273	20240523	143800	12573118	1970	1970	1970	1970	0
274	20240523	143700	12573118	1970	1970	1970	1970	0
275	20240523	143600	12573118	1970	1970	1970	1970	0
276	20240523	143500	12573118	1970	1970	1970	1970	99
277	20240523	143400	12378088	1970	1970	1970	1970	29
278	20240523	143300	12320958	1970	1970	1970	1970	3
279	20240523	143200	12315048	1970	1970	1970	1970	18
280	20240523	143100	12279588	1976	1976	1976	1976	0
281	20240523	143000	12279588	1976	1970	1976	1970	50
282	20240523	142900	12181044	1970	1970	1970	1970	0
283	20240523	142800	12181044	1970	1970	1970	1970	0
284	20240523	142700	12181044	1970	1970	1970	1970	0
285	20240523	142600	12181044	1970	1970	1970	1970	0
286	20240523	142500	12181044	1970	1970	1970	1970	0
287	20240523	142400	12181044	1970	1970	1970	1970	0
288	20240523	142300	12181044	1970	1970	1970	1970	10
289	20240523	142200	12161344	1963	1963	1963	1963	0
290	20240523	142100	12161344	1963	1963	1963	1963	0
291	20240523	142000	12161344	1963	1963	1963	1963	0
292	20240523	141900	12161344	1963	1963	1963	1963	0
293	20240523	141800	12161344	1963	1963	1963	1963	0
294	20240523	141700	12161344	1963	1963	1963	1963	0
295	20240523	141600	12161344	1963	1963	1963	1963	0
296	20240523	141500	12161344	1963	1963	1963	1963	69
297	20240523	141400	12025897	1974	1974	1974	1974	0
298	20240523	141300	12025897	1974	1974	1974	1974	3
299	20240523	141200	12019975	1974	1974	1974	1974	0
300	20240523	141100	12019975	1974	1974	1974	1974	0
301	20240523	141000	12019975	1974	1974	1974	1974	0
302	20240523	140900	12019975	1974	1974	1974	1974	0
303	20240523	140800	12019975	1974	1974	1974	1974	0
304	20240523	140700	12019975	1974	1974	1974	1974	0
305	20240523	140600	12019975	1974	1974	1974	1974	0
306	20240523	140500	12019975	1974	1974	1974	1974	0
307	20240523	140400	12019975	1974	1974	1974	1974	0
308	20240523	140300	12019975	1974	1974	1974	1974	0
309	20240523	140200	12019975	1974	1974	1974	1974	0
310	20240523	140100	12019975	1974	1974	1974	1974	0
311	20240523	140000	12019975	1974	1974	1974	1974	2
312	20240523	135900	12016027	1963	1963	1963	1963	0
313	20240523	135800	12016027	1963	1963	1963	1963	0
314	20240523	135700	12016027	1963	1963	1963	1963	0
315	20240523	135600	12016027	1963	1963	1963	1963	0
316	20240523	135500	12016027	1963	1963	1963	1963	69
317	20240523	135400	11880580	1974	1974	1974	1974	6
318	20240523	135300	11868736	1976	1976	1976	1976	0
319	20240523	135200	11868736	1976	1976	1976	1976	0
320	20240523	135100	11868736	1976	1976	1976	1976	0
321	20240523	135000	11868736	1976	1976	1976	1976	0
322	20240523	134900	11868736	1976	1976	1976	1976	0
323	20240523	134800	11868736	1976	1976	1976	1976	0
324	20240523	134700	11868736	1976	1976	1976	1976	0
325	20240523	134600	11868736	1976	1976	1976	1976	0
326	20240523	134500	11868736	1976	1976	1976	1976	0
327	20240523	134400	11868736	1976	1976	1976	1976	0
328	20240523	134300	11868736	1976	1976	1976	1976	0
329	20240523	134200	11868736	1976	1976	1976	1976	0
330	20240523	134100	11868736	1976	1976	1976	1976	0
331	20240523	134000	11868736	1976	1976	1976	1976	0
332	20240523	133900	11868736	1976	1976	1976	1976	0
333	20240523	133800	11868736	1976	1976	1976	1976	0
334	20240523	133700	11868736	1976	1976	1976	1976	0
335	20240523	133600	11868736	1976	1961	1976	1961	694
336	20240523	133500	10499017	1961	1961	1961	1961	50
337	20240523	133400	10400967	1961	1961	1961	1961	0
338	20240523	133300	10400967	1961	1961	1961	1961	0
339	20240523	133200	10400967	1961	1961	1961	1961	0
340	20240523	133100	10400967	1961	1961	1961	1961	0
341	20240523	133000	10400967	1961	1961	1961	1961	11
342	20240523	132900	10379396	1961	1961	1961	1961	19
343	20240523	132800	10342137	1960	1960	1960	1960	0
344	20240523	132700	10342137	1960	1960	1960	1960	0
345	20240523	132600	10342137	1960	1960	1960	1960	0
346	20240523	132500	10342137	1960	1960	1960	1960	0
347	20240523	132400	10342137	1960	1960	1960	1960	0
348	20240523	132300	10342137	1960	1960	1960	1960	36
349	20240523	132200	10271577	1972	1972	1972	1972	1
350	20240523	132100	10269605	1974	1974	1974	1974	0
351	20240523	132000	10269605	1974	1974	1974	1974	0
352	20240523	131900	10269605	1974	1970	1974	1970	70
353	20240523	131800	10131669	1959	1959	1959	1959	41
354	20240523	131700	10051350	1959	1959	1959	1959	1
355	20240523	131600	10049391	1959	1959	1959	1959	0
356	20240523	131500	10049391	1959	1959	1959	1959	27
357	20240523	131400	9996498	1970	1970	1970	1970	0
358	20240523	131300	9996498	1970	1970	1970	1970	0
359	20240523	131200	9996498	1970	1970	1970	1970	0
360	20240523	131100	9996498	1970	1970	1970	1970	0
361	20240523	131000	9996498	1970	1970	1970	1970	2
362	20240523	130900	9992558	1959	1959	1959	1959	120
363	20240523	130800	9757478	1970	1970	1970	1970	0
364	20240523	130700	9757478	1970	1970	1970	1970	0
365	20240523	130600	9757478	1970	1970	1970	1970	1
366	20240523	130500	9755508	1970	1970	1970	1970	0
367	20240523	130400	9755508	1970	1970	1970	1970	0
368	20240523	130300	9755508	1970	1970	1970	1970	0
369	20240523	130200	9755508	1970	1970	1970	1970	0
370	20240523	130100	9755508	1970	1970	1970	1970	0
371	20240523	130000	9755508	1970	1970	1970	1970	0
372	20240523	125900	9755508	1970	1960	1970	1960	95
373	20240523	125800	9569238	1960	1960	1960	1960	0
374	20240523	125700	9569238	1960	1960	1960	1960	0
375	20240523	125600	9569238	1960	1960	1960	1960	0
376	20240523	125500	9569238	1960	1961	1961	1960	100
377	20240523	125400	9373219	1974	1974	1974	1974	0
378	20240523	125300	9373219	1974	1974	1974	1974	0
379	20240523	125200	9373219	1974	1974	1974	1974	0
380	20240523	125100	9373219	1974	1974	1974	1974	0
381	20240523	125000	9373219	1974	1965	1974	1965	30
382	20240523	124900	9314169	1960	1960	1960	1960	0
383	20240523	124800	9314169	1960	1960	1960	1960	0
384	20240523	124700	9314169	1960	1960	1960	1960	28
385	20240523	124600	9259289	1960	1960	1960	1960	0
386	20240523	124500	9259289	1960	1960	1960	1960	35
387	20240523	124400	9190689	1960	1960	1960	1960	0
388	20240523	124300	9190689	1960	1960	1960	1960	0
389	20240523	124200	9190689	1960	1960	1960	1960	0
390	20240523	124100	9190689	1960	1960	1960	1960	0
391	20240523	124000	9190689	1960	1960	1960	1960	60
392	20240523	123900	9073089	1960	1960	1960	1960	1
393	20240523	123800	9071129	1959	1959	1959	1959	0
394	20240523	123700	9071129	1959	1959	1959	1959	369
395	20240523	123600	8348258	1960	1960	1960	1960	3
396	20240523	123500	8342378	1960	1960	1960	1960	5
397	20240523	123400	8332578	1967	1967	1967	1967	3
398	20240523	123300	8326677	1967	1967	1967	1967	0
399	20240523	123200	8326677	1967	1967	1967	1967	0
400	20240523	123100	8326677	1967	1967	1967	1967	0
401	20240523	123000	8326677	1967	1967	1967	1967	0
402	20240523	122900	8326677	1967	1967	1967	1967	0
403	20240523	122800	8326677	1967	1967	1967	1967	0
404	20240523	122700	8326677	1967	1967	1967	1967	0
405	20240523	122600	8326677	1967	1967	1967	1967	0
406	20240523	122500	8326677	1967	1967	1967	1967	0
407	20240523	122400	8326677	1967	1967	1967	1967	0
408	20240523	122300	8326677	1967	1967	1967	1967	0
409	20240523	122200	8326677	1967	1967	1967	1967	3
410	20240523	122100	8320776	1957	1957	1957	1957	0
411	20240523	122000	8320776	1957	1957	1957	1957	0
412	20240523	121900	8320776	1957	1957	1957	1957	0
413	20240523	121800	8320776	1957	1957	1957	1957	2
414	20240523	121700	8316862	1957	1957	1957	1957	0
415	20240523	121600	8316862	1957	1957	1957	1957	0
416	20240523	121500	8316862	1957	1957	1957	1957	67
417	20240523	121400	8185743	1966	1966	1966	1966	0
418	20240523	121300	8185743	1966	1966	1966	1966	2
419	20240523	121200	8181811	1966	1966	1966	1966	4
420	20240523	121100	8173947	1966	1966	1966	1966	0
421	20240523	121000	8173947	1966	1966	1966	1966	0
422	20240523	120900	8173947	1966	1966	1966	1966	0
423	20240523	120800	8173947	1966	1966	1966	1966	0
424	20240523	120700	8173947	1966	1966	1966	1966	100
425	20240523	120600	7977347	1967	1967	1967	1967	0
426	20240523	120500	7977347	1967	1967	1967	1967	0
427	20240523	120400	7977347	1967	1967	1967	1967	0
428	20240523	120300	7977347	1967	1967	1967	1967	0
429	20240523	120200	7977347	1967	1967	1967	1967	0
430	20240523	120100	7977347	1967	1967	1967	1967	0
431	20240523	120000	7977347	1967	1967	1967	1967	0
432	20240523	115900	7977347	1967	1967	1967	1967	0
433	20240523	115800	7977347	1967	1967	1967	1967	0
434	20240523	115700	7977347	1967	1967	1967	1967	0
435	20240523	115600	7977347	1967	1967	1967	1967	1
436	20240523	115500	7975380	1957	1957	1957	1957	69
437	20240523	115400	7840347	1968	1968	1968	1968	30
438	20240523	115300	7781307	1967	1967	1967	1967	10
439	20240523	115200	7761637	1969	1969	1969	1969	0
440	20240523	115100	7761637	1969	1969	1969	1969	0
441	20240523	115000	7761637	1969	1969	1969	1969	0
442	20240523	114900	7761637	1969	1969	1969	1969	0
443	20240523	114800	7761637	1969	1969	1969	1969	0
444	20240523	114700	7761637	1969	1969	1969	1969	0
445	20240523	114600	7761637	1969	1969	1969	1969	0
446	20240523	114500	7761637	1969	1969	1969	1969	3
447	20240523	114400	7755730	1969	1969	1969	1969	1
448	20240523	114300	7753761	1969	1965	1969	1965	11
449	20240523	114200	7732142	1957	1957	1957	1957	0
450	20240523	114100	7732142	1957	1957	1957	1957	0
451	20240523	114000	7732142	1957	1957	1957	1957	0
452	20240523	113900	7732142	1957	1957	1957	1957	0
453	20240523	113800	7732142	1957	1957	1957	1957	0
454	20240523	113700	7732142	1957	1957	1957	1957	0
455	20240523	113600	7732142	1957	1957	1957	1957	0
456	20240523	113500	7732142	1957	1957	1957	1957	69
457	20240523	113400	7597109	1970	1970	1970	1970	0
458	20240523	113300	7597109	1970	1970	1970	1970	0
459	20240523	113200	7597109	1970	1970	1970	1970	0
460	20240523	113100	7597109	1970	1970	1970	1970	0
461	20240523	113000	7597109	1970	1970	1970	1970	0
462	20240523	112900	7597109	1970	1970	1970	1970	0
463	20240523	112800	7597109	1970	1970	1970	1970	0
464	20240523	112700	7597109	1970	1970	1970	1970	0
465	20240523	112600	7597109	1970	1970	1970	1970	0
466	20240523	112500	7597109	1970	1970	1970	1970	0
467	20240523	112400	7597109	1970	1970	1970	1970	0
468	20240523	112300	7597109	1970	1970	1970	1970	0
469	20240523	112200	7597109	1970	1970	1970	1970	0
470	20240523	112100	7597109	1970	1970	1970	1970	0
471	20240523	112000	7597109	1970	1970	1970	1970	0
472	20240523	111900	7597109	1970	1970	1970	1970	10
473	20240523	111800	7577409	1970	1970	1970	1970	10
474	20240523	111700	7557709	1958	1958	1958	1958	49
475	20240523	111600	7461767	1958	1957	1958	1957	119
476	20240523	111500	7228865	1958	1958	1958	1958	1
477	20240523	111400	7226907	1970	1970	1970	1970	0
478	20240523	111300	7226907	1970	1970	1970	1970	0
479	20240523	111200	7226907	1970	1970	1970	1970	0
480	20240523	111100	7226907	1970	1970	1970	1970	0
481	20240523	111000	7226907	1970	1970	1970	1970	0
482	20240523	110900	7226907	1970	1970	1970	1970	82
483	20240523	110800	7065367	1970	1970	1970	1970	3
484	20240523	110700	7059457	1970	1970	1970	1970	0
485	20240523	110600	7059457	1970	1970	1970	1970	0
486	20240523	110500	7059457	1970	1970	1970	1970	0
487	20240523	110400	7059457	1970	1970	1970	1970	1
488	20240523	110300	7057487	1970	1970	1970	1970	0
489	20240523	110200	7057487	1970	1970	1970	1970	0
490	20240523	110100	7057487	1970	1970	1970	1970	0
491	20240523	110000	7057487	1970	1970	1970	1970	0
492	20240523	105900	7057487	1970	1970	1970	1970	0
493	20240523	105800	7057487	1970	1970	1970	1970	0
494	20240523	105700	7057487	1970	1970	1970	1970	1
495	20240523	105600	7055517	1969	1969	1969	1969	0
496	20240523	105500	7055517	1969	1957	1969	1957	80
497	20240523	105400	6898837	1970	1970	1970	1970	1
498	20240523	105300	6896867	1970	1970	1970	1970	0
499	20240523	105200	6896867	1970	1970	1970	1970	5
500	20240523	105100	6887017	1970	1970	1970	1970	0
501	20240523	105000	6887017	1970	1970	1970	1970	0
502	20240523	104900	6887017	1970	1970	1970	1970	0
503	20240523	104800	6887017	1970	1970	1970	1970	0
504	20240523	104700	6887017	1970	1970	1970	1970	0
505	20240523	104600	6887017	1970	1970	1970	1970	19
506	20240523	104500	6849587	1970	1970	1970	1970	0
507	20240523	104400	6849587	1970	1970	1970	1970	0
508	20240523	104300	6849587	1970	1970	1970	1970	1
509	20240523	104200	6847617	1974	1974	1974	1974	0
510	20240523	104100	6847617	1974	1974	1974	1974	0
511	20240523	104000	6847617	1974	1974	1974	1974	1
512	20240523	103900	6845643	1957	1957	1957	1957	0
513	20240523	103800	6845643	1957	1957	1957	1957	0
514	20240523	103700	6845643	1957	1957	1957	1957	0
515	20240523	103600	6845643	1957	1957	1957	1957	0
516	20240523	103500	6845643	1957	1957	1957	1957	70
517	20240523	103400	6708653	1970	1970	1970	1970	0
518	20240523	103300	6708653	1970	1970	1970	1970	0
519	20240523	103200	6708653	1970	1970	1970	1970	1
520	20240523	103100	6706683	1957	1970	1970	1957	127
521	20240523	103000	6458092	1974	1974	1974	1974	0
522	20240523	102900	6458092	1974	1974	1974	1974	0
523	20240523	102800	6458092	1974	1974	1974	1974	0
524	20240523	102700	6458092	1974	1974	1974	1974	0
525	20240523	102600	6458092	1974	1974	1974	1974	0
526	20240523	102500	6458092	1974	1974	1974	1974	0
527	20240523	102400	6458092	1974	1974	1974	1974	0
528	20240523	102300	6458092	1974	1970	1974	1970	9
529	20240523	102200	6440357	1968	1968	1968	1968	298
530	20240523	102100	5853893	1968	1968	1968	1968	1
531	20240523	102000	5851925	1955	1955	1955	1955	0
532	20240523	101900	5851925	1955	1955	1955	1955	0
533	20240523	101800	5851925	1955	1955	1955	1955	0
534	20240523	101700	5851925	1955	1955	1955	1955	0
535	20240523	101600	5851925	1955	1955	1955	1955	0
536	20240523	101500	5851925	1955	1955	1955	1954	121
537	20240523	101400	5615421	1968	1968	1968	1968	0
538	20240523	101300	5615421	1968	1968	1968	1968	0
539	20240523	101200	5615421	1968	1968	1968	1968	0
540	20240523	101100	5615421	1968	1968	1968	1968	0
541	20240523	101000	5615421	1968	1968	1968	1968	0
542	20240523	100900	5615421	1968	1968	1968	1968	0
543	20240523	100800	5615421	1968	1968	1968	1968	0
544	20240523	100700	5615421	1968	1968	1968	1968	0
545	20240523	100600	5615421	1968	1968	1968	1968	0
546	20240523	100500	5615421	1968	1968	1968	1968	0
547	20240523	100400	5615421	1968	1968	1968	1968	0
548	20240523	100300	5615421	1968	1968	1968	1968	0
549	20240523	100200	5615421	1968	1968	1968	1968	0
550	20240523	100100	5615421	1968	1968	1968	1968	0
551	20240523	100000	5615421	1968	1968	1968	1968	1
552	20240523	095900	5613453	1962	1962	1962	1962	0
553	20240523	095800	5613453	1962	1962	1962	1962	0
554	20240523	095700	5613453	1962	1962	1962	1962	0
555	20240523	095600	5613453	1962	1962	1962	1962	0
556	20240523	095500	5613453	1962	1955	1962	1955	71
557	20240523	095400	5474641	1962	1956	1962	1956	10
558	20240523	095300	5455063	1956	1956	1956	1956	2
559	20240523	095200	5451151	1956	1956	1956	1956	2
560	20240523	095100	5447239	1956	1956	1956	1956	0
561	20240523	095000	5447239	1956	1956	1956	1956	0
562	20240523	094900	5447239	1956	1956	1956	1956	0
563	20240523	094800	5447239	1956	1956	1956	1956	0
564	20240523	094700	5447239	1956	1956	1956	1956	0
565	20240523	094600	5447239	1956	1956	1956	1956	10
566	20240523	094500	5427679	1968	1968	1968	1968	0
567	20240523	094400	5427679	1968	1968	1968	1968	0
568	20240523	094300	5427679	1968	1968	1968	1968	0
569	20240523	094200	5427679	1968	1968	1968	1968	0
570	20240523	094100	5427679	1968	1968	1968	1968	0
571	20240523	094000	5427679	1968	1968	1968	1968	0
572	20240523	093900	5427679	1968	1968	1968	1968	0
573	20240523	093800	5427679	1968	1968	1968	1968	0
574	20240523	093700	5427679	1968	1968	1968	1968	0
575	20240523	093600	5427679	1968	1968	1968	1968	1
576	20240523	093500	5425711	1954	1954	1954	1954	70
577	20240523	093400	5288931	1969	1969	1969	1969	0
578	20240523	093300	5288931	1969	1969	1969	1969	0
579	20240523	093200	5288931	1969	1969	1969	1969	0
580	20240523	093100	5288931	1969	1969	1969	1969	10
581	20240523	093000	5269241	1969	1969	1969	1969	0
582	20240523	092900	5269241	1969	1969	1969	1969	0
583	20240523	092800	5269241	1969	1969	1969	1969	0
584	20240523	092700	5269241	1969	1969	1969	1969	0
585	20240523	092600	5269241	1969	1969	1969	1969	0
586	20240523	092500	5269241	1969	1969	1969	1969	0
587	20240523	092400	5269241	1969	1969	1969	1969	0
588	20240523	092300	5269241	1969	1969	1969	1969	0
589	20240523	092200	5269241	1969	1969	1969	1969	0
590	20240523	092100	5269241	1969	1969	1969	1969	0
591	20240523	092000	5269241	1969	1969	1969	1969	0
592	20240523	091900	5269241	1969	1969	1969	1969	0
593	20240523	091800	5269241	1969	1969	1969	1969	0
594	20240523	091700	5269241	1969	1969	1969	1969	66
595	20240523	091600	5139287	1969	1969	1969	1969	1
596	20240523	091500	5137318	1969	1952	1969	1952	71
597	20240523	091400	4998709	1970	1970	1970	1970	1
598	20240523	091300	4996739	1970	1970	1970	1970	1
599	20240523	091200	4994769	1970	1970	1970	1970	1
600	20240523	091100	4992799	1969	1969	1969	1969	1
601	20240523	091000	4990830	1970	1970	1970	1970	2
602	20240523	090900	4986890	1970	1970	1970	1970	1
603	20240523	090800	4984920	1970	1970	1970	1970	1
604	20240523	090700	4982950	1970	1970	1970	1970	1
605	20240523	090600	4980980	1970	1970	1970	1970	1
606	20240523	090500	4979010	1968	1968	1968	1968	1
607	20240523	090400	4977042	1965	1965	1965	1965	1
608	20240523	090300	4975077	1956	1956	1956	1956	1093
609	20240523	090200	2837169	1956	1956	1956	1956	5
610	20240523	090100	2827389	1956	1976	1976	1945	1276
611	20240523	090000	331256	1976	1960	1976	1960	169