KissMeData/026040/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	190300	89453108	1958	1958	1958	1958	302
3	20240408	190200	89453108	1958	1958	1958	1958	0
4	20240408	190100	89453108	1958	1958	1958	1958	0
5	20240408	190000	89453108	1958	1958	1958	1958	0
6	20240408	185900	89453108	1958	1958	1958	1958	0
7	20240408	185800	89453108	1958	1958	1958	1958	0
8	20240408	185700	89453108	1958	1958	1958	1958	0
9	20240408	185600	89453108	1958	1958	1958	1958	0
10	20240408	185500	89453108	1958	1958	1958	1958	0
11	20240408	185400	89453108	1958	1958	1958	1958	0
12	20240408	185300	89453108	1958	1958	1958	1958	0
13	20240408	185200	89453108	1958	1958	1958	1958	0
14	20240408	185100	89453108	1958	1958	1958	1958	0
15	20240408	185000	89453108	1958	1958	1958	1958	0
16	20240408	184900	89453108	1958	1958	1958	1958	0
17	20240408	184800	89453108	1958	1958	1958	1958	0
18	20240408	184700	89453108	1958	1958	1958	1958	0
19	20240408	184600	89453108	1958	1958	1958	1958	0
20	20240408	184500	89453108	1958	1958	1958	1958	0
21	20240408	184400	89453108	1958	1958	1958	1958	0
22	20240408	184300	89453108	1958	1958	1958	1958	0
23	20240408	184200	89453108	1958	1958	1958	1958	0
24	20240408	184100	89453108	1958	1958	1958	1958	0
25	20240408	184000	89453108	1958	1958	1958	1958	0
26	20240408	183900	89453108	1958	1958	1958	1958	0
27	20240408	183800	89453108	1958	1958	1958	1958	0
28	20240408	183700	89453108	1958	1958	1958	1958	0
29	20240408	183600	89453108	1958	1958	1958	1958	0
30	20240408	183500	89453108	1958	1958	1958	1958	0
31	20240408	183400	89453108	1958	1958	1958	1958	0
32	20240408	183300	89453108	1958	1958	1958	1958	302
33	20240408	183200	89453108	1958	1958	1958	1958	0
34	20240408	183100	89453108	1958	1958	1958	1958	0
35	20240408	183000	89453108	1958	1958	1958	1958	0
36	20240408	182900	89453108	1958	1958	1958	1958	0
37	20240408	182800	89453108	1958	1958	1958	1958	0
38	20240408	182700	89453108	1958	1958	1958	1958	0
39	20240408	182600	89453108	1958	1958	1958	1958	0
40	20240408	182500	89453108	1958	1958	1958	1958	0
41	20240408	182400	89453108	1958	1958	1958	1958	0
42	20240408	182300	89453108	1958	1958	1958	1958	0
43	20240408	182200	89453108	1958	1958	1958	1958	0
44	20240408	182100	89453108	1958	1958	1958	1958	0
45	20240408	182000	89453108	1958	1958	1958	1958	0
46	20240408	181900	89453108	1958	1958	1958	1958	0
47	20240408	181800	89453108	1958	1958	1958	1958	0
48	20240408	181700	89453108	1958	1958	1958	1958	0
49	20240408	181600	89453108	1958	1958	1958	1958	0
50	20240408	181500	89453108	1958	1958	1958	1958	0
51	20240408	181400	89453108	1958	1958	1958	1958	0
52	20240408	181300	89453108	1958	1958	1958	1958	0
53	20240408	181200	89453108	1958	1958	1958	1958	0
54	20240408	181100	89453108	1958	1958	1958	1958	0
55	20240408	181000	89453108	1958	1958	1958	1958	0
56	20240408	180900	89453108	1958	1958	1958	1958	0
57	20240408	180800	89453108	1958	1958	1958	1958	0
58	20240408	180700	89453108	1958	1958	1958	1958	0
59	20240408	180600	89453108	1958	1958	1958	1958	0
60	20240408	180500	89453108	1958	1958	1958	1958	0
61	20240408	180400	89453108	1958	1958	1958	1958	0
62	20240408	180300	89453108	1958	1958	1958	1958	302
63	20240408	180200	89453108	1958	1958	1958	1958	0
64	20240408	180100	89453108	1958	1958	1958	1958	0
65	20240408	180000	89453108	1958	1958	1958	1958	0
66	20240408	175900	89453108	1958	1958	1958	1958	0
67	20240408	175800	89453108	1958	1958	1958	1958	0
68	20240408	175700	89453108	1958	1958	1958	1958	0
69	20240408	175600	89453108	1958	1958	1958	1958	0
70	20240408	175500	89453108	1958	1958	1958	1958	0
71	20240408	175400	89453108	1958	1958	1958	1958	0
72	20240408	175300	89453108	1958	1958	1958	1958	0
73	20240408	175200	89453108	1958	1958	1958	1958	0
74	20240408	175100	89453108	1958	1958	1958	1958	0
75	20240408	175000	89453108	1958	1958	1958	1958	0
76	20240408	174900	89453108	1958	1958	1958	1958	0
77	20240408	174800	89453108	1958	1958	1958	1958	0
78	20240408	174700	89453108	1958	1958	1958	1958	0
79	20240408	174600	89453108	1958	1958	1958	1958	0
80	20240408	174500	89453108	1958	1958	1958	1958	0
81	20240408	174400	89453108	1958	1958	1958	1958	0
82	20240408	174300	89453108	1958	1958	1958	1958	0
83	20240408	174200	89453108	1958	1958	1958	1958	0
84	20240408	174100	89453108	1958	1958	1958	1958	0
85	20240408	174000	89453108	1958	1958	1958	1958	0
86	20240408	173900	89453108	1958	1958	1958	1958	0
87	20240408	173800	89453108	1958	1958	1958	1958	0
88	20240408	173700	89453108	1958	1958	1958	1958	0
89	20240408	173600	89453108	1958	1958	1958	1958	0
90	20240408	173500	89453108	1958	1958	1958	1958	0
91	20240408	173400	89453108	1958	1958	1958	1958	0
92	20240408	173300	89453108	1958	1958	1958	1958	302
93	20240408	173200	89453108	1958	1958	1958	1958	0
94	20240408	173100	89453108	1958	1958	1958	1958	0
95	20240408	173000	89453108	1958	1958	1958	1958	0
96	20240408	172900	89453108	1958	1958	1958	1958	0
97	20240408	172800	89453108	1958	1958	1958	1958	0
98	20240408	172700	89453108	1958	1958	1958	1958	0
99	20240408	172600	89453108	1958	1958	1958	1958	0
100	20240408	172500	89453108	1958	1958	1958	1958	0
101	20240408	172400	89453108	1958	1958	1958	1958	0
102	20240408	172300	89453108	1958	1958	1958	1958	0
103	20240408	172200	89453108	1958	1958	1958	1958	0
104	20240408	172100	89453108	1958	1958	1958	1958	0
105	20240408	172000	89453108	1958	1958	1958	1958	0
106	20240408	171900	89453108	1958	1958	1958	1958	0
107	20240408	171800	89453108	1958	1958	1958	1958	0
108	20240408	171700	89453108	1958	1958	1958	1958	0
109	20240408	171600	89453108	1958	1958	1958	1958	0
110	20240408	171500	89453108	1958	1958	1958	1958	0
111	20240408	171400	89453108	1958	1958	1958	1958	0
112	20240408	171300	89453108	1958	1958	1958	1958	0
113	20240408	171200	89453108	1958	1958	1958	1958	0
114	20240408	171100	89453108	1958	1958	1958	1958	0
115	20240408	171000	89453108	1958	1958	1958	1958	0
116	20240408	170900	89453108	1958	1958	1958	1958	0
117	20240408	170800	89453108	1958	1958	1958	1958	0
118	20240408	170700	89453108	1958	1958	1958	1958	0
119	20240408	170600	89453108	1958	1958	1958	1958	0
120	20240408	170500	89453108	1958	1958	1958	1958	0
121	20240408	170400	89453108	1958	1958	1958	1958	0
122	20240408	170300	89453108	1958	1958	1958	1958	302
123	20240408	170200	89453108	1958	1958	1958	1958	0
124	20240408	170100	89453108	1958	1958	1958	1958	0
125	20240408	170000	89453108	1958	1958	1958	1958	0
126	20240408	165900	89453108	1958	1958	1958	1958	0
127	20240408	165800	89453108	1958	1958	1958	1958	0
128	20240408	165700	89453108	1958	1958	1958	1958	0
129	20240408	165600	89453108	1958	1958	1958	1958	0
130	20240408	165500	89453108	1958	1958	1958	1958	0
131	20240408	165400	89453108	1958	1958	1958	1958	0
132	20240408	165300	89453108	1958	1958	1958	1958	0
133	20240408	165200	89453108	1958	1958	1958	1958	0
134	20240408	165100	89453108	1958	1958	1958	1958	0
135	20240408	165000	89453108	1958	1958	1958	1958	0
136	20240408	164900	89453108	1958	1958	1958	1958	0
137	20240408	164800	89453108	1958	1958	1958	1958	0
138	20240408	164700	89453108	1958	1958	1958	1958	0
139	20240408	164600	89453108	1958	1958	1958	1958	0
140	20240408	164500	89453108	1958	1958	1958	1958	0
141	20240408	164400	89453108	1958	1958	1958	1958	0
142	20240408	164300	89453108	1958	1958	1958	1958	0
143	20240408	164200	89453108	1958	1958	1958	1958	0
144	20240408	164100	89453108	1958	1958	1958	1958	0
145	20240408	164000	89453108	1958	1958	1958	1958	0
146	20240408	163900	89453108	1958	1958	1958	1958	0
147	20240408	163800	89453108	1958	1958	1958	1958	0
148	20240408	163700	89453108	1958	1958	1958	1958	0
149	20240408	163600	89453108	1958	1958	1958	1958	0
150	20240408	163500	89453108	1958	1958	1958	1958	0
151	20240408	163400	89453108	1958	1958	1958	1958	0
152	20240408	163300	89453108	1958	1958	1958	1958	302
153	20240408	163200	89453108	1958	1958	1958	1958	0
154	20240408	163100	89453108	1958	1958	1958	1958	0
155	20240408	163000	89453108	1958	1958	1958	1958	0
156	20240408	162900	89453108	1958	1958	1958	1958	0
157	20240408	162800	89453108	1958	1958	1958	1958	0
158	20240408	162700	89453108	1958	1958	1958	1958	0
159	20240408	162600	89453108	1958	1958	1958	1958	0
160	20240408	162500	89453108	1958	1958	1958	1958	0
161	20240408	162400	89453108	1958	1958	1958	1958	0
162	20240408	162300	89453108	1958	1958	1958	1958	0
163	20240408	162200	89453108	1958	1958	1958	1958	0
164	20240408	162100	89453108	1958	1958	1958	1958	0
165	20240408	162000	89453108	1958	1958	1958	1958	0
166	20240408	161900	89453108	1958	1958	1958	1958	0
167	20240408	161800	89453108	1958	1958	1958	1958	0
168	20240408	161700	89453108	1958	1958	1958	1958	0
169	20240408	161600	89453108	1958	1958	1958	1958	0
170	20240408	161500	89453108	1958	1958	1958	1958	0
171	20240408	161400	89453108	1958	1958	1958	1958	0
172	20240408	161300	89453108	1958	1958	1958	1958	0
173	20240408	161200	89453108	1958	1958	1958	1958	0
174	20240408	161100	89453108	1958	1958	1958	1958	0
175	20240408	161000	89453108	1958	1958	1958	1958	0
176	20240408	160900	89453108	1958	1958	1958	1958	0
177	20240408	160800	89453108	1958	1958	1958	1958	0
178	20240408	160700	89453108	1958	1958	1958	1958	0
179	20240408	160600	89453108	1958	1958	1958	1958	0
180	20240408	160500	89453108	1958	1958	1958	1958	0
181	20240408	160400	89453108	1958	1958	1958	1958	0
182	20240408	160300	89453108	1958	1958	1958	1958	302
183	20240408	160200	89453108	1958	1958	1958	1958	0
184	20240408	160100	89453108	1958	1958	1958	1958	0
185	20240408	160000	89453108	1958	1958	1958	1958	0
186	20240408	155900	89453108	1958	1958	1958	1958	0
187	20240408	155800	89453108	1958	1958	1958	1958	0
188	20240408	155700	89453108	1958	1958	1958	1958	0
189	20240408	155600	89453108	1958	1958	1958	1958	0
190	20240408	155500	89453108	1958	1958	1958	1958	0
191	20240408	155400	89453108	1958	1958	1958	1958	0
192	20240408	155300	89453108	1958	1958	1958	1958	0
193	20240408	155200	89453108	1958	1958	1958	1958	0
194	20240408	155100	89453108	1958	1958	1958	1958	0
195	20240408	155000	89453108	1958	1958	1958	1958	0
196	20240408	154900	89453108	1958	1958	1958	1958	0
197	20240408	154800	89453108	1958	1958	1958	1958	0
198	20240408	154700	89453108	1958	1958	1958	1958	0
199	20240408	154600	89453108	1958	1958	1958	1958	0
200	20240408	154500	89453108	1958	1958	1958	1958	0
201	20240408	154400	89453108	1958	1958	1958	1958	0
202	20240408	154300	89453108	1958	1958	1958	1958	0
203	20240408	154200	89453108	1958	1958	1958	1958	0
204	20240408	154100	89453108	1958	1958	1958	1958	0
205	20240408	154000	89453108	1958	1958	1958	1958	0
206	20240408	153900	89453108	1958	1958	1958	1958	0
207	20240408	153800	89453108	1958	1958	1958	1958	0
208	20240408	153700	89453108	1958	1958	1958	1958	0
209	20240408	153600	89453108	1958	1958	1958	1958	0
210	20240408	153500	89453108	1958	1958	1958	1958	0
211	20240408	153400	89453108	1958	1958	1958	1958	0
212	20240408	153300	89453108	1958	1958	1958	1958	302
213	20240408	153200	89453108	1958	1958	1958	1958	0
214	20240408	153100	89453108	1958	1958	1958	1958	0
215	20240408	153000	89453108	1958	1958	1958	1958	302
216	20240408	152900	88861792	1990	1990	1990	1990	0
217	20240408	152800	88861792	1990	1990	1990	1990	0
218	20240408	152700	88861792	1990	1990	1990	1990	0
219	20240408	152600	88861792	1990	1990	1990	1990	0
220	20240408	152500	88861792	1990	1990	1990	1990	0
221	20240408	152400	88861792	1990	1990	1990	1990	0
222	20240408	152300	88861792	1990	1990	1990	1990	0
223	20240408	152200	88861792	1990	1990	1990	1990	0
224	20240408	152100	88861792	1990	1990	1990	1990	0
225	20240408	152000	88861792	1990	1990	1990	1990	0
226	20240408	151900	88861792	1990	1955	1999	1955	799
227	20240408	151800	87285828	1955	1955	1955	1955	9
228	20240408	151700	87268233	1955	1955	1955	1955	1
229	20240408	151600	87266278	1955	1955	1955	1955	2
230	20240408	151500	87262368	1955	1955	1955	1955	1
231	20240408	151400	87260413	1955	1955	1955	1954	5
232	20240408	151300	87250639	1955	1954	1955	1954	132
233	20240408	151200	86992608	1954	1952	1954	1952	15
234	20240408	151100	86963309	1943	1943	1943	1943	0
235	20240408	151000	86963309	1943	1943	1943	1943	112
236	20240408	150900	86745693	1944	1945	1945	1944	2
237	20240408	150800	86741804	1945	1945	1945	1945	2
238	20240408	150700	86737914	1942	1942	1942	1942	0
239	20240408	150600	86737914	1942	1953	1953	1942	35
240	20240408	150500	86669835	1954	1954	1954	1954	0
241	20240408	150400	86669835	1954	1954	1954	1954	0
242	20240408	150300	86669835	1954	1954	1954	1954	2
243	20240408	150200	86665927	1955	1955	1955	1955	1
244	20240408	150100	86663972	1955	1955	1955	1955	0
245	20240408	150000	86663972	1955	1955	1955	1955	0
246	20240408	145900	86663972	1955	1955	1955	1955	3
247	20240408	145800	86658107	1955	1954	1955	1954	7
248	20240408	145700	86644428	1955	1955	1955	1955	1
249	20240408	145600	86642473	1957	1957	1957	1957	46
250	20240408	145500	86552451	1956	1956	1956	1956	13
251	20240408	145400	86527023	1955	1955	1955	1955	0
252	20240408	145300	86527023	1955	1955	1955	1955	0
253	20240408	145200	86527023	1955	1955	1955	1955	5
254	20240408	145100	86517248	1955	1955	1955	1955	2
255	20240408	145000	86513338	1956	1956	1956	1956	0
256	20240408	144900	86513338	1956	1956	1956	1956	0
257	20240408	144800	86513338	1956	1956	1956	1956	1
258	20240408	144700	86511382	1957	1957	1957	1957	0
259	20240408	144600	86511382	1957	1957	1957	1957	2
260	20240408	144500	86507468	1957	1957	1957	1957	0
261	20240408	144400	86507468	1957	1957	1957	1957	0
262	20240408	144300	86507468	1957	1957	1957	1957	1
263	20240408	144200	86505511	1957	1957	1957	1957	0
264	20240408	144100	86505511	1957	1957	1957	1957	0
265	20240408	144000	86505511	1957	1957	1957	1957	66
266	20240408	143900	86376349	1956	1956	1956	1956	0
267	20240408	143800	86376349	1956	1956	1956	1956	1
268	20240408	143700	86374393	1957	1957	1957	1957	4
269	20240408	143600	86366565	1956	1957	1957	1956	12
270	20240408	143500	86343082	1959	1959	1959	1959	0
271	20240408	143400	86343082	1959	1959	1959	1959	0
272	20240408	143300	86343082	1959	1959	1959	1959	0
273	20240408	143200	86343082	1959	1959	1959	1959	0
274	20240408	143100	86343082	1959	1959	1959	1959	0
275	20240408	143000	86343082	1959	1959	1959	1959	0
276	20240408	142900	86343082	1959	1959	1959	1959	1
277	20240408	142800	86341123	1959	1959	1959	1959	10
278	20240408	142700	86321533	1959	1959	1959	1959	10
279	20240408	142600	86301943	1959	1958	1959	1958	8
280	20240408	142500	86286278	1959	1958	1959	1958	14
281	20240408	142400	86258865	1958	1958	1958	1958	1
282	20240408	142300	86256907	1959	1959	1959	1959	0
283	20240408	142200	86256907	1959	1959	1959	1959	0
284	20240408	142100	86256907	1959	1959	1959	1959	0
285	20240408	142000	86256907	1959	1959	1959	1959	66
286	20240408	141900	86127613	1959	1959	1959	1959	0
287	20240408	141800	86127613	1959	1959	1959	1959	7
288	20240408	141700	86113900	1959	1959	1959	1959	4
289	20240408	141600	86106064	1959	1959	1959	1959	0
290	20240408	141500	86106064	1959	1959	1959	1959	2
291	20240408	141400	86102146	1959	1958	1959	1958	17
292	20240408	141300	86068849	1958	1958	1958	1958	1
293	20240408	141200	86066891	1959	1959	1959	1959	0
294	20240408	141100	86066891	1959	1959	1959	1959	0
295	20240408	141000	86066891	1959	1959	1959	1959	0
296	20240408	140900	86066891	1959	1957	1959	1957	15
297	20240408	140800	86037517	1957	1957	1957	1957	0
298	20240408	140700	86037517	1957	1957	1957	1957	1
299	20240408	140600	86035560	1957	1957	1957	1957	1
300	20240408	140500	86033603	1957	1957	1957	1957	0
301	20240408	140400	86033603	1957	1957	1957	1957	0
302	20240408	140300	86033603	1957	1957	1957	1957	0
303	20240408	140200	86033603	1957	1957	1957	1957	0
304	20240408	140100	86033603	1957	1953	1957	1953	2030
305	20240408	140000	82067577	1948	1953	1953	1948	5240
306	20240408	135900	71854509	1950	1953	1953	1950	153
307	20240408	135800	71556150	1949	1949	1949	1949	0
308	20240408	135700	71556150	1949	1949	1949	1949	0
309	20240408	135600	71556150	1949	1949	1949	1949	713
310	20240408	135500	70166513	1949	1949	1949	1949	8
311	20240408	135400	70150921	1955	1955	1955	1955	0
312	20240408	135300	70150921	1955	1955	1955	1955	0
313	20240408	135200	70150921	1955	1955	1955	1955	47
314	20240408	135100	70059036	1955	1955	1955	1955	0
315	20240408	135000	70059036	1955	1955	1955	1955	0
316	20240408	134900	70059036	1955	1955	1955	1955	0
317	20240408	134800	70059036	1955	1955	1955	1955	0
318	20240408	134700	70059036	1955	1955	1955	1955	7
319	20240408	134600	70045351	1955	1955	1955	1955	0
320	20240408	134500	70045351	1955	1955	1955	1955	8
321	20240408	134400	70029711	1956	1956	1956	1956	5
322	20240408	134300	70019931	1955	1955	1955	1955	0
323	20240408	134200	70019931	1955	1955	1955	1955	0
324	20240408	134100	70019931	1955	1955	1955	1955	0
325	20240408	134000	70019931	1955	1955	1955	1955	14
326	20240408	133900	69992561	1949	1954	1954	1949	25
327	20240408	133800	69943811	1955	1955	1955	1955	1
328	20240408	133700	69941856	1956	1956	1956	1956	0
329	20240408	133600	69941856	1956	1956	1956	1956	0
330	20240408	133500	69941856	1956	1956	1956	1956	0
331	20240408	133400	69941856	1956	1956	1956	1956	0
332	20240408	133300	69941856	1956	1956	1956	1956	0
333	20240408	133200	69941856	1956	1956	1956	1956	0
334	20240408	133100	69941856	1956	1956	1956	1956	0
335	20240408	133000	69941856	1956	1956	1956	1956	0
336	20240408	132900	69941856	1956	1956	1956	1956	0
337	20240408	132800	69941856	1956	1956	1956	1956	0
338	20240408	132700	69941856	1956	1956	1956	1956	0
339	20240408	132600	69941856	1956	1956	1956	1956	1
340	20240408	132500	69939900	1957	1957	1957	1957	0
341	20240408	132400	69939900	1957	1957	1957	1957	0
342	20240408	132300	69939900	1957	1957	1957	1957	0
343	20240408	132200	69939900	1957	1957	1957	1957	0
344	20240408	132100	69939900	1957	1957	1957	1957	0
345	20240408	132000	69939900	1957	1957	1957	1957	267
346	20240408	131900	69417381	1957	1957	1957	1957	1
347	20240408	131800	69415424	1949	1949	1949	1949	0
348	20240408	131700	69415424	1949	1949	1949	1949	0
349	20240408	131600	69415424	1949	1957	1957	1949	1613
350	20240408	131500	66270830	1957	1957	1957	1957	0
351	20240408	131400	66270830	1957	1957	1957	1957	0
352	20240408	131300	66270830	1957	1957	1957	1957	0
353	20240408	131200	66270830	1957	1957	1957	1957	0
354	20240408	131100	66270830	1957	1957	1957	1957	7
355	20240408	131000	66257131	1958	1957	1958	1957	37
356	20240408	130900	66184712	1958	1958	1958	1958	0
357	20240408	130800	66184712	1958	1958	1958	1958	0
358	20240408	130700	66184712	1958	1958	1958	1958	0
359	20240408	130600	66184712	1958	1958	1958	1958	0
360	20240408	130500	66184712	1958	1958	1958	1958	0
361	20240408	130400	66184712	1958	1958	1958	1958	0
362	20240408	130300	66184712	1958	1958	1958	1958	0
363	20240408	130200	66184712	1958	1958	1958	1958	0
364	20240408	130100	66184712	1958	1958	1958	1958	0
365	20240408	130000	66184712	1958	1958	1958	1958	67
366	20240408	125900	66053526	1957	1957	1957	1957	0
367	20240408	125800	66053526	1957	1957	1957	1957	0
368	20240408	125700	66053526	1957	1957	1957	1957	0
369	20240408	125600	66053526	1957	1957	1957	1957	0
370	20240408	125500	66053526	1957	1957	1957	1957	0
371	20240408	125400	66053526	1957	1958	1958	1957	125
372	20240408	125300	65808810	1959	1959	1959	1959	62
373	20240408	125200	65687352	1959	1959	1959	1959	0
374	20240408	125100	65687352	1959	1959	1959	1959	0
375	20240408	125000	65687352	1959	1959	1959	1959	0
376	20240408	124900	65687352	1959	1959	1959	1959	0
377	20240408	124800	65687352	1959	1959	1959	1959	0
378	20240408	124700	65687352	1959	1959	1959	1959	0
379	20240408	124600	65687352	1959	1959	1959	1959	14
380	20240408	124500	65659926	1959	1959	1959	1959	0
381	20240408	124400	65659926	1959	1959	1959	1959	0
382	20240408	124300	65659926	1959	1959	1959	1959	0
383	20240408	124200	65659926	1959	1959	1959	1959	0
384	20240408	124100	65659926	1959	1959	1959	1959	0
385	20240408	124000	65659926	1959	1959	1959	1959	2
386	20240408	123900	65656008	1958	1958	1958	1958	0
387	20240408	123800	65656008	1958	1958	1958	1958	0
388	20240408	123700	65656008	1958	1958	1958	1958	0
389	20240408	123600	65656008	1958	1959	1959	1958	10
390	20240408	123500	65636425	1958	1958	1958	1958	0
391	20240408	123400	65636425	1958	1958	1958	1958	0
392	20240408	123300	65636425	1958	1958	1958	1958	0
393	20240408	123200	65636425	1958	1958	1958	1958	0
394	20240408	123100	65636425	1958	1958	1958	1958	7
395	20240408	123000	65622719	1958	1958	1958	1958	0
396	20240408	122900	65622719	1958	1958	1958	1958	0
397	20240408	122800	65622719	1958	1958	1958	1958	0
398	20240408	122700	65622719	1958	1958	1958	1958	0
399	20240408	122600	65622719	1958	1958	1958	1958	7
400	20240408	122500	65609013	1958	1958	1958	1958	0
401	20240408	122400	65609013	1958	1958	1958	1958	0
402	20240408	122300	65609013	1958	1958	1958	1958	0
403	20240408	122200	65609013	1958	1958	1958	1958	0
404	20240408	122100	65609013	1958	1958	1958	1958	7
405	20240408	122000	65595307	1958	1958	1958	1958	13
406	20240408	121900	65569853	1958	1958	1958	1958	0
407	20240408	121800	65569853	1958	1958	1958	1958	0
408	20240408	121700	65569853	1958	1958	1958	1958	1
409	20240408	121600	65567895	1958	1958	1958	1958	0
410	20240408	121500	65567895	1958	1958	1958	1958	0
411	20240408	121400	65567895	1958	1958	1958	1958	0
412	20240408	121300	65567895	1958	1958	1958	1958	0
413	20240408	121200	65567895	1958	1958	1958	1958	1
414	20240408	121100	65565937	1959	1959	1959	1959	0
415	20240408	121000	65565937	1959	1959	1959	1959	1
416	20240408	120900	65563978	1959	1959	1959	1959	0
417	20240408	120800	65563978	1959	1959	1959	1959	1
418	20240408	120700	65562019	1959	1959	1959	1959	0
419	20240408	120600	65562019	1959	1959	1959	1959	70
420	20240408	120500	65424889	1959	1959	1959	1959	0
421	20240408	120400	65424889	1959	1959	1959	1959	0
422	20240408	120300	65424889	1959	1959	1959	1959	0
423	20240408	120200	65424889	1959	1959	1959	1959	1
424	20240408	120100	65422930	1958	1958	1958	1958	0
425	20240408	120000	65422930	1958	1958	1958	1958	66
426	20240408	115900	65293702	1957	1957	1957	1957	0
427	20240408	115800	65293702	1957	1957	1957	1957	0
428	20240408	115700	65293702	1957	1957	1957	1957	0
429	20240408	115600	65293702	1957	1957	1957	1957	6
430	20240408	115500	65281960	1958	1958	1958	1958	0
431	20240408	115400	65281960	1958	1958	1958	1958	34
432	20240408	115300	65215388	1958	1958	1958	1958	7
433	20240408	115200	65201682	1958	1958	1958	1958	0
434	20240408	115100	65201682	1958	1958	1958	1958	0
435	20240408	115000	65201682	1958	1958	1958	1958	0
436	20240408	114900	65201682	1958	1958	1958	1958	7
437	20240408	114800	65187976	1958	1958	1958	1958	11
438	20240408	114700	65166438	1958	1958	1958	1958	0
439	20240408	114600	65166438	1958	1958	1958	1958	0
440	20240408	114500	65166438	1958	1958	1958	1958	0
441	20240408	114400	65166438	1958	1958	1958	1958	0
442	20240408	114300	65166438	1958	1958	1958	1958	0
443	20240408	114200	65166438	1958	1958	1958	1958	0
444	20240408	114100	65166438	1958	1958	1958	1958	7
445	20240408	114000	65152732	1958	1958	1958	1958	1
446	20240408	113900	65150774	1957	1957	1957	1957	0
447	20240408	113800	65150774	1957	1957	1957	1957	0
448	20240408	113700	65150774	1957	1957	1957	1957	0
449	20240408	113600	65150774	1957	1957	1957	1957	7
450	20240408	113500	65137075	1957	1957	1957	1957	0
451	20240408	113400	65137075	1957	1957	1957	1957	0
452	20240408	113300	65137075	1957	1957	1957	1957	7
453	20240408	113200	65123376	1958	1958	1958	1958	0
454	20240408	113100	65123376	1958	1958	1958	1958	0
455	20240408	113000	65123376	1958	1958	1958	1958	0
456	20240408	112900	65123376	1958	1958	1958	1958	0
457	20240408	112800	65123376	1958	1958	1958	1958	0
458	20240408	112700	65123376	1958	1958	1958	1958	0
459	20240408	112600	65123376	1958	1958	1958	1958	7
460	20240408	112500	65109670	1958	1958	1958	1958	0
461	20240408	112400	65109670	1958	1958	1958	1958	1
462	20240408	112300	65107712	1958	1958	1958	1958	2
463	20240408	112200	65103796	1957	1957	1957	1957	0
464	20240408	112100	65103796	1957	1957	1957	1957	7
465	20240408	112000	65090097	1957	1957	1957	1957	7
466	20240408	111900	65076398	1958	1958	1958	1958	0
467	20240408	111800	65076398	1958	1958	1958	1958	0
468	20240408	111700	65076398	1958	1958	1958	1958	0
469	20240408	111600	65076398	1958	1958	1958	1958	1
470	20240408	111500	65074440	1958	1959	1959	1958	8
471	20240408	111400	65058775	1958	1958	1958	1958	0
472	20240408	111300	65058775	1958	1958	1958	1958	0
473	20240408	111200	65058775	1958	1958	1958	1958	0
474	20240408	111100	65058775	1958	1958	1958	1958	0
475	20240408	111000	65058775	1958	1958	1958	1958	0
476	20240408	110900	65058775	1958	1958	1958	1958	0
477	20240408	110800	65058775	1958	1958	1958	1958	0
478	20240408	110700	65058775	1958	1958	1958	1958	0
479	20240408	110600	65058775	1958	1958	1958	1958	7
480	20240408	110500	65045069	1958	1958	1958	1958	22
481	20240408	110400	65001993	1958	1958	1958	1958	26
482	20240408	110300	64951085	1960	1960	1960	1960	0
483	20240408	110200	64951085	1960	1959	1960	1959	52
484	20240408	110100	64849172	1960	1959	1960	1959	7
485	20240408	110000	64835458	1958	1958	1958	1958	9
486	20240408	105900	64817836	1958	1958	1958	1958	0
487	20240408	105800	64817836	1958	1958	1958	1958	0
488	20240408	105700	64817836	1958	1958	1958	1958	1
489	20240408	105600	64815878	1959	1959	1959	1959	0
490	20240408	105500	64815878	1959	1959	1959	1959	0
491	20240408	105400	64815878	1959	1959	1959	1959	1
492	20240408	105300	64813919	1963	1963	1963	1963	0
493	20240408	105200	64813919	1963	1963	1963	1963	0
494	20240408	105100	64813919	1963	1963	1963	1963	0
495	20240408	105000	64813919	1963	1963	1963	1963	0
496	20240408	104900	64813919	1963	1963	1963	1963	0
497	20240408	104800	64813919	1963	1963	1963	1963	0
498	20240408	104700	64813919	1963	1963	1963	1963	0
499	20240408	104600	64813919	1963	1963	1963	1963	0
500	20240408	104500	64813919	1963	1963	1963	1963	0
501	20240408	104400	64813919	1963	1963	1963	1963	0
502	20240408	104300	64813919	1963	1963	1963	1963	0
503	20240408	104200	64813919	1963	1963	1963	1963	0
504	20240408	104100	64813919	1963	1963	1963	1963	0
505	20240408	104000	64813919	1963	1963	1963	1963	67
506	20240408	103900	64682398	1963	1963	1963	1963	0
507	20240408	103800	64682398	1963	1963	1963	1963	0
508	20240408	103700	64682398	1963	1963	1963	1963	1
509	20240408	103600	64680435	1964	1964	1964	1964	1
510	20240408	103500	64678471	1965	1965	1965	1965	0
511	20240408	103400	64678471	1965	1965	1965	1965	0
512	20240408	103300	64678471	1965	1965	1965	1965	501
513	20240408	103200	63694006	1968	1965	1968	1965	500
514	20240408	103100	62711077	1965	1965	1965	1965	203
515	20240408	103000	62312182	1965	1965	1965	1965	0
516	20240408	102900	62312182	1965	1965	1965	1965	20
517	20240408	102800	62272882	1964	1964	1964	1964	0
518	20240408	102700	62272882	1964	1964	1964	1964	19
519	20240408	102600	62235566	1968	1968	1968	1968	20
520	20240408	102500	62196206	1968	1954	1968	1954	117
521	20240408	102400	61967093	1953	1952	1953	1952	73
522	20240408	102300	61824574	1953	1953	1953	1953	80
523	20240408	102200	61668334	1953	1949	1953	1949	6
524	20240408	102100	61656634	1949	1943	1949	1943	120
525	20240408	102000	61423047	1943	1943	1943	1943	168
526	20240408	101900	61096623	1943	1943	1943	1943	0
527	20240408	101800	61096623	1943	1943	1943	1943	0
528	20240408	101700	61096623	1943	1943	1943	1943	1
529	20240408	101600	61094680	1943	1943	1943	1943	0
530	20240408	101500	61094680	1943	1943	1943	1943	0
531	20240408	101400	61094680	1943	1943	1943	1943	49
532	20240408	101300	60999473	1943	1940	1943	1940	101
533	20240408	101200	60803530	1940	1941	1941	1940	613
534	20240408	101100	59614160	1941	1941	1941	1941	50
535	20240408	101000	59517110	1940	1940	1940	1940	67
536	20240408	100900	59387130	1940	1940	1940	1940	0
537	20240408	100800	59387130	1940	1939	1940	1939	30
538	20240408	100700	59328959	1939	1939	1939	1939	1
539	20240408	100600	59327020	1939	1940	1940	1939	8
540	20240408	100500	59311505	1940	1940	1940	1940	0
541	20240408	100400	59311505	1940	1934	1940	1934	59
542	20240408	100300	59197060	1931	1931	1931	1931	0
543	20240408	100200	59197060	1931	1931	1931	1931	101
544	20240408	100100	59002029	1928	1928	1928	1928	127
545	20240408	100000	58757173	1927	1927	1927	1927	13
546	20240408	095900	58732122	1925	1925	1925	1925	0
547	20240408	095800	58732122	1925	1925	1925	1925	0
548	20240408	095700	58732122	1925	1922	1925	1922	579
549	20240408	095600	57618256	1922	1922	1922	1922	0
550	20240408	095500	57618256	1922	1922	1922	1922	2
551	20240408	095400	57614412	1914	1914	1914	1914	0
552	20240408	095300	57614412	1914	1914	1914	1914	0
553	20240408	095200	57614412	1914	1922	1923	1914	1000
554	20240408	095100	55696740	1914	1914	1914	1914	0
555	20240408	095000	55696740	1914	1922	1924	1914	1230
556	20240408	094900	53337201	1916	1920	1924	1904	2140
557	20240408	094800	49253258	1920	1932	1932	1920	3000
558	20240408	094700	43477885	1949	1949	1949	1949	0
559	20240408	094600	43477885	1949	1949	1949	1949	26
560	20240408	094500	43427211	1950	1950	1950	1950	0
561	20240408	094400	43427211	1950	1950	1950	1950	0
562	20240408	094300	43427211	1950	1950	1950	1950	0
563	20240408	094200	43427211	1950	1950	1950	1950	0
564	20240408	094100	43427211	1950	1950	1950	1950	50
565	20240408	094000	43329711	1950	1950	1950	1950	67
566	20240408	093900	43199061	1950	1950	1950	1950	0
567	20240408	093800	43199061	1950	1950	1950	1950	0
568	20240408	093700	43199061	1950	1950	1950	1950	0
569	20240408	093600	43199061	1950	1950	1950	1950	0
570	20240408	093500	43199061	1950	1950	1950	1950	0
571	20240408	093400	43199061	1950	1950	1950	1950	0
572	20240408	093300	43199061	1950	1960	1960	1919	4105
573	20240408	093200	35236812	1974	1974	1974	1974	0
574	20240408	093100	35236812	1974	1974	1974	1974	0
575	20240408	093000	35236812	1974	1974	1974	1974	0
576	20240408	092900	35236812	1974	1974	1974	1974	2
577	20240408	092800	35232864	1974	1974	1974	1974	0
578	20240408	092700	35232864	1974	1974	1974	1974	0
579	20240408	092600	35232864	1974	1973	1974	1973	10
580	20240408	092500	35213131	1974	1974	1974	1974	0
581	20240408	092400	35213131	1974	1974	1974	1974	0
582	20240408	092300	35213131	1974	1974	1974	1974	0
583	20240408	092200	35213131	1974	1974	1974	1974	0
584	20240408	092100	35213131	1974	1974	1974	1974	1
585	20240408	092000	35211157	1965	1971	1971	1965	77
586	20240408	091900	35059450	1968	1964	1968	1964	19
587	20240408	091800	35022129	1964	1949	1988	1946	3567
588	20240408	091700	28061071	1949	1949	1949	1949	0
589	20240408	091600	28061071	1949	1949	1949	1949	0
590	20240408	091500	28061071	1949	1949	1949	1949	0
591	20240408	091400	28061071	1949	1949	1949	1949	0
592	20240408	091300	28061071	1949	1949	1949	1949	242
593	20240408	091200	27589413	1949	1950	1951	1949	4310
594	20240408	091100	19186803	1950	1971	1971	1950	8768
595	20240408	091000	1974200	1971	1971	1971	1971	0
596	20240408	090900	1974200	1971	1971	1971	1971	0
597	20240408	090800	1974200	1971	1971	1971	1971	0
598	20240408	090700	1974200	1971	1972	1972	1971	206
599	20240408	090600	1568169	1971	1971	1971	1971	0
600	20240408	090500	1568169	1971	1971	1971	1971	0
601	20240408	090400	1568169	1971	1971	1971	1971	0
602	20240408	090300	1568169	1971	1980	1980	1971	300
603	20240408	090200	976851	1971	1971	1971	1971	193
604	20240408	090100	596448	1962	1962	1962	1962	0
605	20240408	090000	596448	1962	1962	1962	1962	304