KissMeData/026040/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	190900	20046947	1956	1956	1956	1956	229
3	20240513	190800	20046947	1956	1956	1956	1956	0
4	20240513	190700	20046947	1956	1956	1956	1956	0
5	20240513	190600	20046947	1956	1956	1956	1956	0
6	20240513	190500	20046947	1956	1956	1956	1956	0
7	20240513	190400	20046947	1956	1956	1956	1956	0
8	20240513	190300	20046947	1956	1956	1956	1956	0
9	20240513	190200	20046947	1956	1956	1956	1956	0
10	20240513	190100	20046947	1956	1956	1956	1956	0
11	20240513	190000	20046947	1956	1956	1956	1956	0
12	20240513	185900	20046947	1956	1956	1956	1956	0
13	20240513	185800	20046947	1956	1956	1956	1956	0
14	20240513	185700	20046947	1956	1956	1956	1956	0
15	20240513	185600	20046947	1956	1956	1956	1956	0
16	20240513	185500	20046947	1956	1956	1956	1956	0
17	20240513	185400	20046947	1956	1956	1956	1956	0
18	20240513	185300	20046947	1956	1956	1956	1956	0
19	20240513	185200	20046947	1956	1956	1956	1956	0
20	20240513	185100	20046947	1956	1956	1956	1956	0
21	20240513	185000	20046947	1956	1956	1956	1956	0
22	20240513	184900	20046947	1956	1956	1956	1956	0
23	20240513	184800	20046947	1956	1956	1956	1956	0
24	20240513	184700	20046947	1956	1956	1956	1956	0
25	20240513	184600	20046947	1956	1956	1956	1956	0
26	20240513	184500	20046947	1956	1956	1956	1956	0
27	20240513	184400	20046947	1956	1956	1956	1956	0
28	20240513	184300	20046947	1956	1956	1956	1956	0
29	20240513	184200	20046947	1956	1956	1956	1956	0
30	20240513	184100	20046947	1956	1956	1956	1956	0
31	20240513	184000	20046947	1956	1956	1956	1956	0
32	20240513	183900	20046947	1956	1956	1956	1956	229
33	20240513	183800	20046947	1956	1956	1956	1956	0
34	20240513	183700	20046947	1956	1956	1956	1956	0
35	20240513	183600	20046947	1956	1956	1956	1956	0
36	20240513	183500	20046947	1956	1956	1956	1956	0
37	20240513	183400	20046947	1956	1956	1956	1956	0
38	20240513	183300	20046947	1956	1956	1956	1956	0
39	20240513	183200	20046947	1956	1956	1956	1956	0
40	20240513	183100	20046947	1956	1956	1956	1956	0
41	20240513	183000	20046947	1956	1956	1956	1956	0
42	20240513	182900	20046947	1956	1956	1956	1956	0
43	20240513	182800	20046947	1956	1956	1956	1956	0
44	20240513	182700	20046947	1956	1956	1956	1956	0
45	20240513	182600	20046947	1956	1956	1956	1956	0
46	20240513	182500	20046947	1956	1956	1956	1956	0
47	20240513	182400	20046947	1956	1956	1956	1956	0
48	20240513	182300	20046947	1956	1956	1956	1956	0
49	20240513	182200	20046947	1956	1956	1956	1956	0
50	20240513	182100	20046947	1956	1956	1956	1956	0
51	20240513	182000	20046947	1956	1956	1956	1956	0
52	20240513	181900	20046947	1956	1956	1956	1956	0
53	20240513	181800	20046947	1956	1956	1956	1956	0
54	20240513	181700	20046947	1956	1956	1956	1956	0
55	20240513	181600	20046947	1956	1956	1956	1956	0
56	20240513	181500	20046947	1956	1956	1956	1956	0
57	20240513	181400	20046947	1956	1956	1956	1956	0
58	20240513	181300	20046947	1956	1956	1956	1956	0
59	20240513	181200	20046947	1956	1956	1956	1956	0
60	20240513	181100	20046947	1956	1956	1956	1956	0
61	20240513	181000	20046947	1956	1956	1956	1956	0
62	20240513	180900	20046947	1956	1956	1956	1956	229
63	20240513	180800	20046947	1956	1956	1956	1956	0
64	20240513	180700	20046947	1956	1956	1956	1956	0
65	20240513	180600	20046947	1956	1956	1956	1956	0
66	20240513	180500	20046947	1956	1956	1956	1956	0
67	20240513	180400	20046947	1956	1956	1956	1956	0
68	20240513	180300	20046947	1956	1956	1956	1956	0
69	20240513	180200	20046947	1956	1956	1956	1956	0
70	20240513	180100	20046947	1956	1956	1956	1956	0
71	20240513	180000	20046947	1956	1956	1956	1956	0
72	20240513	175900	20046947	1956	1956	1956	1956	0
73	20240513	175800	20046947	1956	1956	1956	1956	0
74	20240513	175700	20046947	1956	1956	1956	1956	0
75	20240513	175600	20046947	1956	1956	1956	1956	0
76	20240513	175500	20046947	1956	1956	1956	1956	0
77	20240513	175400	20046947	1956	1956	1956	1956	0
78	20240513	175300	20046947	1956	1956	1956	1956	0
79	20240513	175200	20046947	1956	1956	1956	1956	0
80	20240513	175100	20046947	1956	1956	1956	1956	0
81	20240513	175000	20046947	1956	1956	1956	1956	0
82	20240513	174900	20046947	1956	1956	1956	1956	0
83	20240513	174800	20046947	1956	1956	1956	1956	0
84	20240513	174700	20046947	1956	1956	1956	1956	0
85	20240513	174600	20046947	1956	1956	1956	1956	0
86	20240513	174500	20046947	1956	1956	1956	1956	0
87	20240513	174400	20046947	1956	1956	1956	1956	0
88	20240513	174300	20046947	1956	1956	1956	1956	0
89	20240513	174200	20046947	1956	1956	1956	1956	0
90	20240513	174100	20046947	1956	1956	1956	1956	0
91	20240513	174000	20046947	1956	1956	1956	1956	0
92	20240513	173900	20046947	1956	1956	1956	1956	229
93	20240513	173800	20046947	1956	1956	1956	1956	0
94	20240513	173700	20046947	1956	1956	1956	1956	0
95	20240513	173600	20046947	1956	1956	1956	1956	0
96	20240513	173500	20046947	1956	1956	1956	1956	0
97	20240513	173400	20046947	1956	1956	1956	1956	0
98	20240513	173300	20046947	1956	1956	1956	1956	0
99	20240513	173200	20046947	1956	1956	1956	1956	0
100	20240513	173100	20046947	1956	1956	1956	1956	0
101	20240513	173000	20046947	1956	1956	1956	1956	0
102	20240513	172900	20046947	1956	1956	1956	1956	0
103	20240513	172800	20046947	1956	1956	1956	1956	0
104	20240513	172700	20046947	1956	1956	1956	1956	0
105	20240513	172600	20046947	1956	1956	1956	1956	0
106	20240513	172500	20046947	1956	1956	1956	1956	0
107	20240513	172400	20046947	1956	1956	1956	1956	0
108	20240513	172300	20046947	1956	1956	1956	1956	0
109	20240513	172200	20046947	1956	1956	1956	1956	0
110	20240513	172100	20046947	1956	1956	1956	1956	0
111	20240513	172000	20046947	1956	1956	1956	1956	0
112	20240513	171900	20046947	1956	1956	1956	1956	0
113	20240513	171800	20046947	1956	1956	1956	1956	0
114	20240513	171700	20046947	1956	1956	1956	1956	0
115	20240513	171600	20046947	1956	1956	1956	1956	0
116	20240513	171500	20046947	1956	1956	1956	1956	0
117	20240513	171400	20046947	1956	1956	1956	1956	0
118	20240513	171300	20046947	1956	1956	1956	1956	0
119	20240513	171200	20046947	1956	1956	1956	1956	0
120	20240513	171100	20046947	1956	1956	1956	1956	0
121	20240513	171000	20046947	1956	1956	1956	1956	0
122	20240513	170900	20046947	1956	1956	1956	1956	229
123	20240513	170800	20046947	1956	1956	1956	1956	0
124	20240513	170700	20046947	1956	1956	1956	1956	0
125	20240513	170600	20046947	1956	1956	1956	1956	0
126	20240513	170500	20046947	1956	1956	1956	1956	0
127	20240513	170400	20046947	1956	1956	1956	1956	0
128	20240513	170300	20046947	1956	1956	1956	1956	0
129	20240513	170200	20046947	1956	1956	1956	1956	0
130	20240513	170100	20046947	1956	1956	1956	1956	0
131	20240513	170000	20046947	1956	1956	1956	1956	0
132	20240513	165900	20046947	1956	1956	1956	1956	0
133	20240513	165800	20046947	1956	1956	1956	1956	0
134	20240513	165700	20046947	1956	1956	1956	1956	0
135	20240513	165600	20046947	1956	1956	1956	1956	0
136	20240513	165500	20046947	1956	1956	1956	1956	0
137	20240513	165400	20046947	1956	1956	1956	1956	0
138	20240513	165300	20046947	1956	1956	1956	1956	0
139	20240513	165200	20046947	1956	1956	1956	1956	0
140	20240513	165100	20046947	1956	1956	1956	1956	0
141	20240513	165000	20046947	1956	1956	1956	1956	0
142	20240513	164900	20046947	1956	1956	1956	1956	0
143	20240513	164800	20046947	1956	1956	1956	1956	0
144	20240513	164700	20046947	1956	1956	1956	1956	0
145	20240513	164600	20046947	1956	1956	1956	1956	0
146	20240513	164500	20046947	1956	1956	1956	1956	0
147	20240513	164400	20046947	1956	1956	1956	1956	0
148	20240513	164300	20046947	1956	1956	1956	1956	0
149	20240513	164200	20046947	1956	1956	1956	1956	0
150	20240513	164100	20046947	1956	1956	1956	1956	0
151	20240513	164000	20046947	1956	1956	1956	1956	0
152	20240513	163900	20046947	1956	1956	1956	1956	229
153	20240513	163800	20046947	1956	1956	1956	1956	0
154	20240513	163700	20046947	1956	1956	1956	1956	0
155	20240513	163600	20046947	1956	1956	1956	1956	0
156	20240513	163500	20046947	1956	1956	1956	1956	0
157	20240513	163400	20046947	1956	1956	1956	1956	0
158	20240513	163300	20046947	1956	1956	1956	1956	0
159	20240513	163200	20046947	1956	1956	1956	1956	0
160	20240513	163100	20046947	1956	1956	1956	1956	0
161	20240513	163000	20046947	1956	1956	1956	1956	0
162	20240513	162900	20046947	1956	1956	1956	1956	0
163	20240513	162800	20046947	1956	1956	1956	1956	0
164	20240513	162700	20046947	1956	1956	1956	1956	0
165	20240513	162600	20046947	1956	1956	1956	1956	0
166	20240513	162500	20046947	1956	1956	1956	1956	0
167	20240513	162400	20046947	1956	1956	1956	1956	0
168	20240513	162300	20046947	1956	1956	1956	1956	0
169	20240513	162200	20046947	1956	1956	1956	1956	0
170	20240513	162100	20046947	1956	1956	1956	1956	0
171	20240513	162000	20046947	1956	1956	1956	1956	0
172	20240513	161900	20046947	1956	1956	1956	1956	0
173	20240513	161800	20046947	1956	1956	1956	1956	0
174	20240513	161700	20046947	1956	1956	1956	1956	0
175	20240513	161600	20046947	1956	1956	1956	1956	0
176	20240513	161500	20046947	1956	1956	1956	1956	0
177	20240513	161400	20046947	1956	1956	1956	1956	0
178	20240513	161300	20046947	1956	1956	1956	1956	0
179	20240513	161200	20046947	1956	1956	1956	1956	0
180	20240513	161100	20046947	1956	1956	1956	1956	0
181	20240513	161000	20046947	1956	1956	1956	1956	0
182	20240513	160900	20046947	1956	1956	1956	1956	229
183	20240513	160800	20046947	1956	1956	1956	1956	0
184	20240513	160700	20046947	1956	1956	1956	1956	0
185	20240513	160600	20046947	1956	1956	1956	1956	0
186	20240513	160500	20046947	1956	1956	1956	1956	0
187	20240513	160400	20046947	1956	1956	1956	1956	0
188	20240513	160300	20046947	1956	1956	1956	1956	0
189	20240513	160200	20046947	1956	1956	1956	1956	0
190	20240513	160100	20046947	1956	1956	1956	1956	0
191	20240513	160000	20046947	1956	1956	1956	1956	0
192	20240513	155900	20046947	1956	1956	1956	1956	0
193	20240513	155800	20046947	1956	1956	1956	1956	0
194	20240513	155700	20046947	1956	1956	1956	1956	0
195	20240513	155600	20046947	1956	1956	1956	1956	0
196	20240513	155500	20046947	1956	1956	1956	1956	0
197	20240513	155400	20046947	1956	1956	1956	1956	0
198	20240513	155300	20046947	1956	1956	1956	1956	0
199	20240513	155200	20046947	1956	1956	1956	1956	0
200	20240513	155100	20046947	1956	1956	1956	1956	0
201	20240513	155000	20046947	1956	1956	1956	1956	0
202	20240513	154900	20046947	1956	1956	1956	1956	0
203	20240513	154800	20046947	1956	1956	1956	1956	0
204	20240513	154700	20046947	1956	1956	1956	1956	0
205	20240513	154600	20046947	1956	1956	1956	1956	0
206	20240513	154500	20046947	1956	1956	1956	1956	0
207	20240513	154400	20046947	1956	1956	1956	1956	0
208	20240513	154300	20046947	1956	1956	1956	1956	0
209	20240513	154200	20046947	1956	1956	1956	1956	0
210	20240513	154100	20046947	1956	1956	1956	1956	0
211	20240513	154000	20046947	1956	1956	1956	1956	0
212	20240513	153900	20046947	1956	1956	1956	1956	229
213	20240513	153800	20046947	1956	1956	1956	1956	0
214	20240513	153700	20046947	1956	1956	1956	1956	0
215	20240513	153600	20046947	1956	1956	1956	1956	0
216	20240513	153500	20046947	1956	1956	1956	1956	0
217	20240513	153400	20046947	1956	1956	1956	1956	0
218	20240513	153300	20046947	1956	1956	1956	1956	0
219	20240513	153200	20046947	1956	1956	1956	1956	0
220	20240513	153100	20046947	1956	1956	1956	1956	0
221	20240513	153000	20046947	1956	1956	1956	1956	229
222	20240513	152900	19599023	1965	1965	1965	1965	0
223	20240513	152800	19599023	1965	1965	1965	1965	0
224	20240513	152700	19599023	1965	1965	1965	1965	0
225	20240513	152600	19599023	1965	1965	1965	1965	0
226	20240513	152500	19599023	1965	1965	1965	1965	0
227	20240513	152400	19599023	1965	1965	1965	1965	0
228	20240513	152300	19599023	1965	1965	1965	1965	0
229	20240513	152200	19599023	1965	1965	1965	1965	0
230	20240513	152100	19599023	1965	1965	1965	1965	0
231	20240513	152000	19599023	1965	1965	1965	1965	0
232	20240513	151900	19599023	1965	1965	1965	1965	4
233	20240513	151800	19591163	1965	1965	1965	1965	2
234	20240513	151700	19587233	1965	1958	1965	1958	365
235	20240513	151600	18872549	1958	1958	1958	1958	51
236	20240513	151500	18772691	1958	1955	1958	1955	628
237	20240513	151400	17544945	1955	1955	1955	1955	292
238	20240513	151300	16974085	1955	1955	1955	1955	2
239	20240513	151200	16970175	1955	1955	1955	1955	1
240	20240513	151100	16968220	1955	1955	1955	1955	2
241	20240513	151000	16964310	1955	1955	1955	1955	2
242	20240513	150900	16960400	1955	1955	1955	1955	2
243	20240513	150800	16956490	1955	1955	1955	1955	1
244	20240513	150700	16954535	1955	1955	1955	1955	2
245	20240513	150600	16950625	1955	1955	1955	1955	2
246	20240513	150500	16946715	1955	1955	1955	1955	2
247	20240513	150400	16942805	1955	1955	1955	1955	1
248	20240513	150300	16940850	1955	1955	1955	1955	2
249	20240513	150200	16936940	1955	1955	1955	1955	2
250	20240513	150100	16933030	1955	1954	1955	1954	2
251	20240513	150000	16929121	1953	1953	1953	1953	1
252	20240513	145900	16927168	1953	1953	1953	1953	2
253	20240513	145800	16923262	1953	1953	1953	1953	4
254	20240513	145700	16915450	1953	1953	1953	1953	2
255	20240513	145600	16911544	1953	1952	1953	1952	13
256	20240513	145500	16886167	1953	1953	1953	1953	2
257	20240513	145400	16882261	1954	1953	1954	1953	2
258	20240513	145300	16878354	1953	1953	1953	1953	2
259	20240513	145200	16874448	1953	1953	1953	1953	1
260	20240513	145100	16872495	1953	1953	1953	1953	2
261	20240513	145000	16868589	1953	1953	1953	1953	2
262	20240513	144900	16864683	1953	1953	1953	1953	2
263	20240513	144800	16860777	1952	1953	1953	1952	13
264	20240513	144700	16835400	1953	1953	1953	1953	2
265	20240513	144600	16831494	1953	1953	1953	1953	2
266	20240513	144500	16827588	1953	1953	1953	1953	2
267	20240513	144400	16823682	1953	1953	1953	1953	1
268	20240513	144300	16821729	1952	1953	1953	1952	14
269	20240513	144200	16794399	1953	1953	1953	1953	2
270	20240513	144100	16790493	1952	1952	1952	1952	8
271	20240513	144000	16774877	1951	1951	1951	1951	19
272	20240513	143900	16737808	1951	1951	1951	1951	2
273	20240513	143800	16733906	1951	1951	1951	1951	2
274	20240513	143700	16730004	1951	1951	1951	1951	2
275	20240513	143600	16726102	1951	1950	1951	1950	14
276	20240513	143500	16698801	1951	1951	1951	1951	53
277	20240513	143400	16595398	1952	1952	1952	1952	2
278	20240513	143300	16591494	1952	1952	1952	1952	2
279	20240513	143200	16587590	1952	1952	1952	1952	1
280	20240513	143100	16585638	1953	1953	1953	1953	2
281	20240513	143000	16581732	1953	1953	1953	1953	2
282	20240513	142900	16577826	1954	1954	1954	1954	3
283	20240513	142800	16571964	1952	1952	1952	1952	1
284	20240513	142700	16570012	1952	1952	1952	1952	2
285	20240513	142600	16566108	1952	1952	1952	1952	2
286	20240513	142500	16562204	1952	1952	1952	1952	2
287	20240513	142400	16558300	1952	1952	1952	1952	1
288	20240513	142300	16556348	1952	1952	1952	1952	2
289	20240513	142200	16552444	1952	1952	1952	1952	2
290	20240513	142100	16548540	1952	1952	1952	1952	3
291	20240513	142000	16542684	1952	1954	1954	1952	51
292	20240513	141900	16443130	1954	1954	1954	1954	2
293	20240513	141800	16439222	1954	1954	1954	1954	2
294	20240513	141700	16435314	1954	1954	1954	1954	2
295	20240513	141600	16431406	1954	1954	1954	1954	1
296	20240513	141500	16429452	1955	1950	1955	1950	114
297	20240513	141400	16207011	1953	1953	1953	1953	2
298	20240513	141300	16203105	1953	1953	1953	1953	2
299	20240513	141200	16199199	1953	1953	1953	1953	1
300	20240513	141100	16197246	1953	1953	1953	1953	2
301	20240513	141000	16193340	1954	1954	1954	1954	2
302	20240513	140900	16189432	1954	1954	1954	1954	2
303	20240513	140800	16185524	1954	1954	1954	1954	1
304	20240513	140700	16183570	1954	1954	1954	1954	4
305	20240513	140600	16175754	1955	1955	1955	1955	2
306	20240513	140500	16171844	1955	1955	1955	1955	2
307	20240513	140400	16167934	1955	1955	1955	1955	1
308	20240513	140300	16165979	1955	1955	1955	1955	2
309	20240513	140200	16162069	1955	1955	1955	1955	2
310	20240513	140100	16158159	1955	1955	1955	1955	2
311	20240513	140000	16154249	1955	1955	1955	1955	1
312	20240513	135900	16152294	1955	1955	1955	1955	2
313	20240513	135800	16148384	1955	1950	1955	1950	71
314	20240513	135700	16009919	1950	1950	1950	1950	7
315	20240513	135600	15996269	1950	1949	1950	1949	13
316	20240513	135500	15970931	1950	1950	1950	1950	4
317	20240513	135400	15963131	1955	1954	1955	1954	4
318	20240513	135300	15955314	1954	1954	1954	1954	2
319	20240513	135200	15951406	1954	1954	1954	1954	7
320	20240513	135100	15937728	1955	1954	1955	1954	7
321	20240513	135000	15924047	1954	1954	1955	1954	20
322	20240513	134900	15884964	1955	1954	1955	1949	30
323	20240513	134800	15826358	1954	1954	1954	1954	1
324	20240513	134700	15824404	1954	1954	1954	1954	2
325	20240513	134600	15820496	1954	1950	1954	1950	3
326	20240513	134500	15814638	1954	1954	1954	1954	1
327	20240513	134400	15812684	1954	1954	1954	1954	2
328	20240513	134300	15808776	1954	1950	1954	1950	3
329	20240513	134200	15802918	1954	1954	1954	1954	2
330	20240513	134100	15799010	1955	1950	1955	1950	3
331	20240513	134000	15793150	1955	1950	1955	1950	4
332	20240513	133900	15785335	1955	1955	1955	1955	2
333	20240513	133800	15781425	1955	1955	1955	1955	2
334	20240513	133700	15777515	1955	1950	1955	1950	9
335	20240513	133600	15759955	1955	1950	1955	1950	14
336	20240513	133500	15732638	1954	1950	1954	1950	92
337	20240513	133400	15553231	1952	1952	1952	1952	2
338	20240513	133300	15549327	1952	1952	1952	1952	1
339	20240513	133200	15547375	1952	1950	1952	1950	3
340	20240513	133100	15541521	1952	1952	1952	1952	2
341	20240513	133000	15537617	1952	1952	1952	1952	2
342	20240513	132900	15533713	1952	1950	1952	1950	2
343	20240513	132800	15529811	1952	1950	1952	1950	6
344	20240513	132700	15518107	1951	1951	1951	1951	2
345	20240513	132600	15514205	1951	1950	1951	1950	15
346	20240513	132500	15484953	1951	1951	1951	1951	1
347	20240513	132400	15483002	1951	1951	1951	1951	3
348	20240513	132300	15477149	1951	1951	1951	1951	2
349	20240513	132200	15473247	1951	1951	1951	1951	3
350	20240513	132100	15467394	1952	1952	1952	1952	1
351	20240513	132000	15465442	1953	1953	1953	1953	2
352	20240513	131900	15461536	1953	1952	1953	1952	4
353	20240513	131800	15453725	1952	1950	1952	1950	411
354	20240513	131700	14652271	1952	1952	1952	1952	1
355	20240513	131600	14650319	1952	1952	1952	1952	2
356	20240513	131500	14646415	1952	1950	1952	1950	82
357	20240513	131400	14486511	1952	1952	1952	1952	2
358	20240513	131300	14482607	1952	1952	1952	1952	1
359	20240513	131200	14480655	1952	1952	1952	1952	2
360	20240513	131100	14476751	1953	1953	1953	1953	2
361	20240513	131000	14472845	1953	1953	1953	1953	2
362	20240513	130900	14468939	1953	1953	1953	1953	1
363	20240513	130800	14466986	1953	1953	1953	1953	2
364	20240513	130700	14463080	1954	1954	1954	1954	2
365	20240513	130600	14459172	1954	1954	1954	1954	2
366	20240513	130500	14455264	1954	1950	1954	1950	5
367	20240513	130400	14445510	1954	1954	1954	1954	2
368	20240513	130300	14441602	1954	1954	1954	1954	2
369	20240513	130200	14437694	1955	1955	1955	1955	2
370	20240513	130100	14433784	1955	1955	1955	1955	1
371	20240513	130000	14431829	1953	1953	1953	1953	7
372	20240513	125900	14418158	1953	1953	1953	1953	2
373	20240513	125800	14414252	1953	1953	1953	1953	2
374	20240513	125700	14410346	1953	1953	1953	1953	1
375	20240513	125600	14408393	1955	1954	1955	1954	2
376	20240513	125500	14404484	1954	1950	1954	1950	93
377	20240513	125400	14223089	1953	1953	1953	1953	2
378	20240513	125300	14219183	1953	1953	1953	1953	1
379	20240513	125200	14217230	1953	1953	1953	1953	2
380	20240513	125100	14213324	1954	1954	1954	1954	2
381	20240513	125000	14209416	1954	1954	1954	1954	2
382	20240513	124900	14205508	1954	1954	1954	1954	1
383	20240513	124800	14203554	1955	1954	1955	1954	2
384	20240513	124700	14199645	1954	1954	1954	1954	2
385	20240513	124600	14195737	1954	1954	1954	1954	2
386	20240513	124500	14191829	1954	1954	1954	1954	1
387	20240513	124400	14189875	1954	1954	1954	1954	2
388	20240513	124300	14185967	1954	1954	1954	1954	2
389	20240513	124200	14182059	1954	1954	1954	1954	2
390	20240513	124100	14178151	1954	1954	1954	1954	1
391	20240513	124000	14176197	1955	1954	1955	1954	4
392	20240513	123900	14168378	1955	1955	1955	1955	2
393	20240513	123800	14164468	1955	1954	1955	1954	11
394	20240513	123700	14142972	1954	1950	1954	1950	10
395	20240513	123600	14123464	1954	1950	1954	1950	12
396	20240513	123500	14100056	1955	1950	1955	1950	94
397	20240513	123400	13916736	1955	1950	1955	1950	6
398	20240513	123300	13905021	1955	1950	1955	1950	13
399	20240513	123200	13879622	1954	1954	1954	1954	2
400	20240513	123100	13875714	1955	1955	1955	1955	2
401	20240513	123000	13871804	1955	1950	1955	1950	13
402	20240513	122900	13846439	1955	1951	1955	1951	3
403	20240513	122800	13840578	1955	1950	1955	1950	13
404	20240513	122700	13815213	1955	1952	1955	1950	1608
405	20240513	122600	10679482	1953	1954	1954	1953	10
406	20240513	122500	10659950	1954	1954	1954	1954	1
407	20240513	122400	10657996	1954	1954	1954	1954	2
408	20240513	122300	10654088	1954	1954	1954	1954	2
409	20240513	122200	10650180	1954	1954	1954	1954	2
410	20240513	122100	10646272	1955	1955	1955	1955	20
411	20240513	122000	10607172	1955	1955	1955	1955	2
412	20240513	121900	10603262	1955	1954	1955	1954	12
413	20240513	121800	10579806	1954	1952	1954	1952	21
414	20240513	121700	10538790	1952	1952	1952	1952	2
415	20240513	121600	10534886	1952	1952	1952	1952	4
416	20240513	121500	10527078	1953	1952	1953	1952	82
417	20240513	121400	10367012	1953	1953	1953	1953	2
418	20240513	121300	10363106	1953	1953	1953	1953	1
419	20240513	121200	10361153	1953	1953	1953	1953	2
420	20240513	121100	10357247	1953	1953	1953	1953	12
421	20240513	121000	10333811	1953	1953	1953	1953	1
422	20240513	120900	10331858	1953	1953	1953	1953	2
423	20240513	120800	10327952	1954	1954	1954	1954	2
424	20240513	120700	10324044	1954	1953	1954	1953	3
425	20240513	120600	10318184	1953	1953	1953	1953	1
426	20240513	120500	10316231	1953	1953	1953	1953	2
427	20240513	120400	10312325	1954	1954	1954	1954	2
428	20240513	120300	10308417	1955	1955	1955	1955	3
429	20240513	120200	10302552	1954	1954	1954	1954	1
430	20240513	120100	10300598	1954	1954	1954	1954	3
431	20240513	120000	10294736	1955	1955	1955	1955	2
432	20240513	115900	10290826	1955	1955	1955	1955	3
433	20240513	115800	10284961	1955	1955	1955	1955	1
434	20240513	115700	10283006	1955	1955	1955	1955	2
435	20240513	115600	10279096	1955	1955	1955	1955	2
436	20240513	115500	10275186	1956	1952	1956	1952	83
437	20240513	115400	10113158	1956	1956	1956	1956	1
438	20240513	115300	10111202	1957	1957	1957	1957	2
439	20240513	115200	10107288	1957	1957	1957	1957	2
440	20240513	115100	10103374	1957	1957	1957	1957	2
441	20240513	115000	10099460	1957	1957	1957	1957	1
442	20240513	114900	10097503	1957	1957	1957	1957	2
443	20240513	114800	10093589	1957	1957	1957	1957	2
444	20240513	114700	10089675	1957	1957	1957	1957	2
445	20240513	114600	10085761	1958	1958	1958	1958	3
446	20240513	114500	10079887	1957	1957	1957	1957	2
447	20240513	114400	10075973	1957	1957	1957	1957	2
448	20240513	114300	10072059	1957	1957	1957	1957	2
449	20240513	114200	10068145	1957	1957	1957	1957	1
450	20240513	114100	10066188	1957	1956	1957	1955	21
451	20240513	114000	10025123	1956	1956	1956	1956	2
452	20240513	113900	10021211	1956	1956	1956	1956	2
453	20240513	113800	10017299	1956	1956	1956	1956	1
454	20240513	113700	10015343	1956	1956	1956	1956	2
455	20240513	113600	10011431	1957	1957	1957	1957	2
456	20240513	113500	10007517	1957	1951	1957	1951	82
457	20240513	113400	9847523	1958	1958	1958	1958	1
458	20240513	113300	9845565	1958	1958	1958	1958	2
459	20240513	113200	9841649	1958	1955	1958	1955	3
460	20240513	113100	9835778	1958	1958	1958	1958	2
461	20240513	113000	9831862	1958	1958	1958	1958	1
462	20240513	112900	9829904	1958	1955	1958	1955	42
463	20240513	112800	9747723	1955	1955	1955	1955	2
464	20240513	112700	9743813	1955	1955	1955	1955	2
465	20240513	112600	9739903	1957	1956	1957	1956	20
466	20240513	112500	9700779	1956	1956	1956	1956	2
467	20240513	112400	9696867	1956	1956	1956	1956	3
468	20240513	112300	9690999	1956	1956	1956	1956	2
469	20240513	112200	9687087	1956	1956	1956	1956	1
470	20240513	112100	9685131	1956	1956	1956	1956	2
471	20240513	112000	9681219	1957	1957	1957	1957	2
472	20240513	111900	9677305	1957	1952	1957	1952	32
473	20240513	111800	9614821	1952	1952	1952	1952	1
474	20240513	111700	9612869	1952	1952	1952	1952	2
475	20240513	111600	9608965	1952	1952	1952	1952	2
476	20240513	111500	9605061	1952	1952	1952	1952	47
477	20240513	111400	9513317	1957	1952	1957	1952	7
478	20240513	111300	9499648	1957	1957	1957	1957	2
479	20240513	111200	9495734	1957	1957	1957	1957	2
480	20240513	111100	9491820	1957	1956	1957	1956	21
481	20240513	111000	9450736	1957	1957	1957	1957	2
482	20240513	110900	9446822	1957	1957	1957	1957	2
483	20240513	110800	9442908	1958	1958	1958	1958	2
484	20240513	110700	9438992	1958	1958	1958	1958	2
485	20240513	110600	9435076	1953	1953	1953	1953	1
486	20240513	110500	9433123	1953	1953	1953	1953	2
487	20240513	110400	9429217	1953	1953	1953	1953	2
488	20240513	110300	9425311	1953	1953	1953	1953	2
489	20240513	110200	9421405	1953	1953	1953	1953	1
490	20240513	110100	9419452	1953	1953	1953	1953	2
491	20240513	110000	9415546	1953	1953	1953	1953	2
492	20240513	105900	9411640	1953	1953	1953	1953	2
493	20240513	105800	9407734	1953	1953	1953	1953	1
494	20240513	105700	9405781	1953	1953	1953	1953	52
495	20240513	105600	9304225	1953	1953	1953	1952	22
496	20240513	105500	9261271	1953	1953	1953	1953	3
497	20240513	105400	9255412	1955	1955	1955	1955	2
498	20240513	105300	9251502	1955	1955	1955	1955	2
499	20240513	105200	9247592	1955	1955	1955	1955	2
500	20240513	105100	9243682	1955	1955	1955	1955	3
501	20240513	105000	9237817	1956	1956	1956	1956	1
502	20240513	104900	9235861	1956	1956	1956	1956	2
503	20240513	104800	9231949	1956	1956	1956	1956	2
504	20240513	104700	9228037	1956	1956	1956	1956	2
505	20240513	104600	9224125	1956	1956	1956	1956	1
506	20240513	104500	9222169	1957	1957	1957	1957	2
507	20240513	104400	9218255	1957	1957	1957	1957	2
508	20240513	104300	9214341	1958	1958	1958	1958	2
509	20240513	104200	9210425	1958	1958	1958	1958	1
510	20240513	104100	9208467	1958	1958	1958	1958	21
511	20240513	104000	9167349	1958	1958	1958	1958	2
512	20240513	103900	9163433	1958	1958	1958	1958	2
513	20240513	103800	9159517	1958	1958	1958	1958	11
514	20240513	103700	9137979	1958	1958	1958	1958	2
515	20240513	103600	9134063	1958	1958	1958	1958	2
516	20240513	103500	9130147	1958	1949	1958	1949	81
517	20240513	103400	8972269	1958	1958	1958	1958	2
518	20240513	103300	8968353	1958	1958	1958	1958	2
519	20240513	103200	8964437	1958	1958	1958	1958	2
520	20240513	103100	8960521	1958	1950	1958	1949	183
521	20240513	103000	8603834	1950	1951	1951	1950	378
522	20240513	102900	7866703	1951	1951	1951	1951	4
523	20240513	102800	7858899	1951	1957	1957	1951	425
524	20240513	102700	7029575	1957	1958	1958	1957	6
525	20240513	102600	7017832	1958	1957	1958	1957	21
526	20240513	102500	6976727	1958	1958	1958	1958	3
527	20240513	102400	6970853	1959	1959	1959	1959	2
528	20240513	102300	6966935	1959	1958	1959	1958	3
529	20240513	102200	6961060	1958	1958	1958	1958	2
530	20240513	102100	6957144	1958	1958	1958	1958	9
531	20240513	102000	6939522	1959	1959	1959	1959	4
532	20240513	101900	6931686	1959	1959	1959	1959	1
533	20240513	101800	6929727	1959	1958	1959	1958	13
534	20240513	101700	6904271	1958	1958	1958	1958	2
535	20240513	101600	6900355	1959	1959	1959	1959	2
536	20240513	101500	6896437	1959	1959	1959	1959	3
537	20240513	101400	6890560	1967	1966	1967	1966	510
538	20240513	101300	5887458	1960	1967	1967	1960	2140
539	20240513	101200	1693044	1967	1967	1967	1967	2
540	20240513	101100	1689110	1967	1961	1967	1961	20
541	20240513	101000	1649830	1961	1961	1961	1961	2
542	20240513	100900	1645908	1961	1961	1961	1961	4
543	20240513	100800	1638064	1961	1961	1961	1961	2
544	20240513	100700	1634142	1961	1961	1961	1961	1
545	20240513	100600	1632181	1961	1961	1961	1961	2
546	20240513	100500	1628259	1961	1961	1961	1961	3
547	20240513	100400	1622376	1961	1961	1961	1961	2
548	20240513	100300	1618454	1961	1961	1961	1961	1
549	20240513	100200	1616493	1961	1961	1961	1961	2
550	20240513	100100	1612571	1961	1961	1961	1961	2
551	20240513	100000	1608649	1961	1960	1961	1960	14
552	20240513	095900	1581207	1961	1961	1961	1961	1
553	20240513	095800	1579246	1961	1961	1961	1961	2
554	20240513	095700	1575324	1961	1961	1961	1961	7
555	20240513	095600	1561597	1961	1961	1961	1961	2
556	20240513	095500	1557675	1960	1961	1961	1960	46
557	20240513	095400	1467480	1966	1961	1966	1961	3
558	20240513	095300	1461587	1966	1966	1966	1966	2
559	20240513	095200	1457655	1966	1966	1966	1966	2
560	20240513	095100	1453723	1966	1966	1966	1966	2
561	20240513	095000	1449791	1961	1967	1967	1961	4
562	20240513	094900	1441935	1967	1967	1967	1967	2
563	20240513	094800	1438001	1967	1967	1967	1967	3
564	20240513	094700	1432100	1961	1966	1967	1961	67
565	20240513	094600	1300620	1966	1966	1966	1966	96
566	20240513	094500	1111884	1966	1966	1966	1962	5
567	20240513	094400	1102058	1962	1967	1967	1962	4
568	20240513	094300	1094195	1966	1966	1966	1966	1
569	20240513	094200	1092229	1966	1966	1966	1966	2
570	20240513	094100	1088297	1966	1962	1966	1962	3
571	20240513	094000	1082403	1966	1966	1966	1966	2
572	20240513	093900	1078471	1966	1966	1966	1966	1
573	20240513	093800	1076505	1966	1962	1966	1962	7
574	20240513	093700	1062759	1966	1966	1966	1966	2
575	20240513	093600	1058827	1967	1967	1967	1967	2
576	20240513	093500	1054893	1967	1963	1967	1963	104
577	20240513	093400	850704	1966	1963	1966	1963	3
578	20240513	093300	844809	1966	1966	1966	1966	2
579	20240513	093200	840877	1966	1966	1966	1966	2
580	20240513	093100	836945	1967	1967	1967	1967	1
581	20240513	093000	834978	1963	1967	1967	1963	4
582	20240513	092900	827118	1967	1962	1967	1962	3
583	20240513	092800	821222	1962	1965	1967	1962	27
584	20240513	092700	768167	1960	1966	1966	1960	8
585	20240513	092600	752481	1960	1960	1966	1960	95
586	20240513	092500	566269	1966	1966	1966	1966	2
587	20240513	092400	562337	1966	1960	1966	1960	3
588	20240513	092300	556445	1966	1966	1966	1966	1
589	20240513	092200	554479	1966	1966	1966	1966	2
590	20240513	092100	550547	1967	1967	1967	1967	2
591	20240513	092000	546613	1960	1967	1967	1960	3
592	20240513	091900	540719	1967	1967	1967	1967	1
593	20240513	091800	538752	1967	1967	1967	1967	2
594	20240513	091700	534818	1963	1967	1967	1963	3
595	20240513	091600	528921	1963	1967	1967	1963	16
596	20240513	091500	497487	1967	1965	1967	1965	91
597	20240513	091400	318670	1967	1967	1967	1967	2
598	20240513	091300	314736	1967	1965	1967	1965	3
599	20240513	091200	308837	1967	1967	1967	1967	2
600	20240513	091100	304903	1967	1967	1967	1967	1
601	20240513	091000	302936	1968	1965	1968	1965	3
602	20240513	090900	297035	1968	1968	1968	1968	2
603	20240513	090800	293099	1968	1968	1968	1968	5
604	20240513	090700	283259	1968	1968	1968	1968	1
605	20240513	090600	281291	1968	1968	1968	1968	2
606	20240513	090500	277355	1968	1968	1968	1968	2
607	20240513	090400	273419	1968	1968	1968	1968	2
608	20240513	090300	269483	1968	1968	1968	1968	4
609	20240513	090200	261611	1967	1967	1967	1967	2
610	20240513	090100	257677	1967	1967	1967	1967	2
611	20240513	090000	253743	1967	1967	1967	1967	129