KissMeData/026040/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	191100	19228691	1944	1944	1944	1944	127
3	20240529	191000	19228691	1944	1944	1944	1944	0
4	20240529	190900	19228691	1944	1944	1944	1944	0
5	20240529	190800	19228691	1944	1944	1944	1944	0
6	20240529	190700	19228691	1944	1944	1944	1944	0
7	20240529	190600	19228691	1944	1944	1944	1944	0
8	20240529	190500	19228691	1944	1944	1944	1944	0
9	20240529	190400	19228691	1944	1944	1944	1944	0
10	20240529	190300	19228691	1944	1944	1944	1944	0
11	20240529	190200	19228691	1944	1944	1944	1944	0
12	20240529	190100	19228691	1944	1944	1944	1944	0
13	20240529	190000	19228691	1944	1944	1944	1944	0
14	20240529	185900	19228691	1944	1944	1944	1944	0
15	20240529	185800	19228691	1944	1944	1944	1944	0
16	20240529	185700	19228691	1944	1944	1944	1944	0
17	20240529	185600	19228691	1944	1944	1944	1944	0
18	20240529	185500	19228691	1944	1944	1944	1944	0
19	20240529	185400	19228691	1944	1944	1944	1944	0
20	20240529	185300	19228691	1944	1944	1944	1944	0
21	20240529	185200	19228691	1944	1944	1944	1944	0
22	20240529	185100	19228691	1944	1944	1944	1944	0
23	20240529	185000	19228691	1944	1944	1944	1944	0
24	20240529	184900	19228691	1944	1944	1944	1944	0
25	20240529	184800	19228691	1944	1944	1944	1944	0
26	20240529	184700	19228691	1944	1944	1944	1944	0
27	20240529	184600	19228691	1944	1944	1944	1944	0
28	20240529	184500	19228691	1944	1944	1944	1944	0
29	20240529	184400	19228691	1944	1944	1944	1944	0
30	20240529	184300	19228691	1944	1944	1944	1944	0
31	20240529	184200	19228691	1944	1944	1944	1944	0
32	20240529	184100	19228691	1944	1944	1944	1944	127
33	20240529	184000	19228691	1944	1944	1944	1944	0
34	20240529	183900	19228691	1944	1944	1944	1944	0
35	20240529	183800	19228691	1944	1944	1944	1944	0
36	20240529	183700	19228691	1944	1944	1944	1944	0
37	20240529	183600	19228691	1944	1944	1944	1944	0
38	20240529	183500	19228691	1944	1944	1944	1944	0
39	20240529	183400	19228691	1944	1944	1944	1944	0
40	20240529	183300	19228691	1944	1944	1944	1944	0
41	20240529	183200	19228691	1944	1944	1944	1944	0
42	20240529	183100	19228691	1944	1944	1944	1944	0
43	20240529	183000	19228691	1944	1944	1944	1944	0
44	20240529	182900	19228691	1944	1944	1944	1944	0
45	20240529	182800	19228691	1944	1944	1944	1944	0
46	20240529	182700	19228691	1944	1944	1944	1944	0
47	20240529	182600	19228691	1944	1944	1944	1944	0
48	20240529	182500	19228691	1944	1944	1944	1944	0
49	20240529	182400	19228691	1944	1944	1944	1944	0
50	20240529	182300	19228691	1944	1944	1944	1944	0
51	20240529	182200	19228691	1944	1944	1944	1944	0
52	20240529	182100	19228691	1944	1944	1944	1944	0
53	20240529	182000	19228691	1944	1944	1944	1944	0
54	20240529	181900	19228691	1944	1944	1944	1944	0
55	20240529	181800	19228691	1944	1944	1944	1944	0
56	20240529	181700	19228691	1944	1944	1944	1944	0
57	20240529	181600	19228691	1944	1944	1944	1944	0
58	20240529	181500	19228691	1944	1944	1944	1944	0
59	20240529	181400	19228691	1944	1944	1944	1944	0
60	20240529	181300	19228691	1944	1944	1944	1944	0
61	20240529	181200	19228691	1944	1944	1944	1944	0
62	20240529	181100	19228691	1944	1944	1944	1944	127
63	20240529	181000	19228691	1944	1944	1944	1944	0
64	20240529	180900	19228691	1944	1944	1944	1944	0
65	20240529	180800	19228691	1944	1944	1944	1944	0
66	20240529	180700	19228691	1944	1944	1944	1944	0
67	20240529	180600	19228691	1944	1944	1944	1944	0
68	20240529	180500	19228691	1944	1944	1944	1944	0
69	20240529	180400	19228691	1944	1944	1944	1944	0
70	20240529	180300	19228691	1944	1944	1944	1944	0
71	20240529	180200	19228691	1944	1944	1944	1944	0
72	20240529	180100	19228691	1944	1944	1944	1944	0
73	20240529	180000	19228691	1944	1944	1944	1944	0
74	20240529	175900	19228691	1944	1944	1944	1944	0
75	20240529	175800	19228691	1944	1944	1944	1944	0
76	20240529	175700	19228691	1944	1944	1944	1944	0
77	20240529	175600	19228691	1944	1944	1944	1944	0
78	20240529	175500	19228691	1944	1944	1944	1944	0
79	20240529	175400	19228691	1944	1944	1944	1944	0
80	20240529	175300	19228691	1944	1944	1944	1944	0
81	20240529	175200	19228691	1944	1944	1944	1944	0
82	20240529	175100	19228691	1944	1944	1944	1944	0
83	20240529	175000	19228691	1944	1944	1944	1944	0
84	20240529	174900	19228691	1944	1944	1944	1944	0
85	20240529	174800	19228691	1944	1944	1944	1944	0
86	20240529	174700	19228691	1944	1944	1944	1944	0
87	20240529	174600	19228691	1944	1944	1944	1944	0
88	20240529	174500	19228691	1944	1944	1944	1944	0
89	20240529	174400	19228691	1944	1944	1944	1944	0
90	20240529	174300	19228691	1944	1944	1944	1944	0
91	20240529	174200	19228691	1944	1944	1944	1944	0
92	20240529	174100	19228691	1944	1944	1944	1944	127
93	20240529	174000	19228691	1944	1944	1944	1944	0
94	20240529	173900	19228691	1944	1944	1944	1944	0
95	20240529	173800	19228691	1944	1944	1944	1944	0
96	20240529	173700	19228691	1944	1944	1944	1944	0
97	20240529	173600	19228691	1944	1944	1944	1944	0
98	20240529	173500	19228691	1944	1944	1944	1944	0
99	20240529	173400	19228691	1944	1944	1944	1944	0
100	20240529	173300	19228691	1944	1944	1944	1944	0
101	20240529	173200	19228691	1944	1944	1944	1944	0
102	20240529	173100	19228691	1944	1944	1944	1944	0
103	20240529	173000	19228691	1944	1944	1944	1944	0
104	20240529	172900	19228691	1944	1944	1944	1944	0
105	20240529	172800	19228691	1944	1944	1944	1944	0
106	20240529	172700	19228691	1944	1944	1944	1944	0
107	20240529	172600	19228691	1944	1944	1944	1944	0
108	20240529	172500	19228691	1944	1944	1944	1944	0
109	20240529	172400	19228691	1944	1944	1944	1944	0
110	20240529	172300	19228691	1944	1944	1944	1944	0
111	20240529	172200	19228691	1944	1944	1944	1944	0
112	20240529	172100	19228691	1944	1944	1944	1944	0
113	20240529	172000	19228691	1944	1944	1944	1944	0
114	20240529	171900	19228691	1944	1944	1944	1944	0
115	20240529	171800	19228691	1944	1944	1944	1944	0
116	20240529	171700	19228691	1944	1944	1944	1944	0
117	20240529	171600	19228691	1944	1944	1944	1944	0
118	20240529	171500	19228691	1944	1944	1944	1944	0
119	20240529	171400	19228691	1944	1944	1944	1944	0
120	20240529	171300	19228691	1944	1944	1944	1944	0
121	20240529	171200	19228691	1944	1944	1944	1944	0
122	20240529	171100	19228691	1944	1944	1944	1944	127
123	20240529	171000	19228691	1944	1944	1944	1944	0
124	20240529	170900	19228691	1944	1944	1944	1944	0
125	20240529	170800	19228691	1944	1944	1944	1944	0
126	20240529	170700	19228691	1944	1944	1944	1944	0
127	20240529	170600	19228691	1944	1944	1944	1944	0
128	20240529	170500	19228691	1944	1944	1944	1944	0
129	20240529	170400	19228691	1944	1944	1944	1944	0
130	20240529	170300	19228691	1944	1944	1944	1944	0
131	20240529	170200	19228691	1944	1944	1944	1944	0
132	20240529	170100	19228691	1944	1944	1944	1944	0
133	20240529	170000	19228691	1944	1944	1944	1944	0
134	20240529	165900	19228691	1944	1944	1944	1944	0
135	20240529	165800	19228691	1944	1944	1944	1944	0
136	20240529	165700	19228691	1944	1944	1944	1944	0
137	20240529	165600	19228691	1944	1944	1944	1944	0
138	20240529	165500	19228691	1944	1944	1944	1944	0
139	20240529	165400	19228691	1944	1944	1944	1944	0
140	20240529	165300	19228691	1944	1944	1944	1944	0
141	20240529	165200	19228691	1944	1944	1944	1944	0
142	20240529	165100	19228691	1944	1944	1944	1944	0
143	20240529	165000	19228691	1944	1944	1944	1944	0
144	20240529	164900	19228691	1944	1944	1944	1944	0
145	20240529	164800	19228691	1944	1944	1944	1944	0
146	20240529	164700	19228691	1944	1944	1944	1944	0
147	20240529	164600	19228691	1944	1944	1944	1944	0
148	20240529	164500	19228691	1944	1944	1944	1944	0
149	20240529	164400	19228691	1944	1944	1944	1944	0
150	20240529	164300	19228691	1944	1944	1944	1944	0
151	20240529	164200	19228691	1944	1944	1944	1944	0
152	20240529	164100	19228691	1944	1944	1944	1944	127
153	20240529	164000	19228691	1944	1944	1944	1944	0
154	20240529	163900	19228691	1944	1944	1944	1944	0
155	20240529	163800	19228691	1944	1944	1944	1944	0
156	20240529	163700	19228691	1944	1944	1944	1944	0
157	20240529	163600	19228691	1944	1944	1944	1944	0
158	20240529	163500	19228691	1944	1944	1944	1944	0
159	20240529	163400	19228691	1944	1944	1944	1944	0
160	20240529	163300	19228691	1944	1944	1944	1944	0
161	20240529	163200	19228691	1944	1944	1944	1944	0
162	20240529	163100	19228691	1944	1944	1944	1944	0
163	20240529	163000	19228691	1944	1944	1944	1944	0
164	20240529	162900	19228691	1944	1944	1944	1944	0
165	20240529	162800	19228691	1944	1944	1944	1944	0
166	20240529	162700	19228691	1944	1944	1944	1944	0
167	20240529	162600	19228691	1944	1944	1944	1944	0
168	20240529	162500	19228691	1944	1944	1944	1944	0
169	20240529	162400	19228691	1944	1944	1944	1944	0
170	20240529	162300	19228691	1944	1944	1944	1944	0
171	20240529	162200	19228691	1944	1944	1944	1944	0
172	20240529	162100	19228691	1944	1944	1944	1944	0
173	20240529	162000	19228691	1944	1944	1944	1944	0
174	20240529	161900	19228691	1944	1944	1944	1944	0
175	20240529	161800	19228691	1944	1944	1944	1944	0
176	20240529	161700	19228691	1944	1944	1944	1944	0
177	20240529	161600	19228691	1944	1944	1944	1944	0
178	20240529	161500	19228691	1944	1944	1944	1944	0
179	20240529	161400	19228691	1944	1944	1944	1944	0
180	20240529	161300	19228691	1944	1944	1944	1944	0
181	20240529	161200	19228691	1944	1944	1944	1944	0
182	20240529	161100	19228691	1944	1944	1944	1944	127
183	20240529	161000	19228691	1944	1944	1944	1944	0
184	20240529	160900	19228691	1944	1944	1944	1944	0
185	20240529	160800	19228691	1944	1944	1944	1944	0
186	20240529	160700	19228691	1944	1944	1944	1944	0
187	20240529	160600	19228691	1944	1944	1944	1944	0
188	20240529	160500	19228691	1944	1944	1944	1944	0
189	20240529	160400	19228691	1944	1944	1944	1944	0
190	20240529	160300	19228691	1944	1944	1944	1944	0
191	20240529	160200	19228691	1944	1944	1944	1944	0
192	20240529	160100	19228691	1944	1944	1944	1944	0
193	20240529	160000	19228691	1944	1944	1944	1944	0
194	20240529	155900	19228691	1944	1944	1944	1944	0
195	20240529	155800	19228691	1944	1944	1944	1944	0
196	20240529	155700	19228691	1944	1944	1944	1944	0
197	20240529	155600	19228691	1944	1944	1944	1944	0
198	20240529	155500	19228691	1944	1944	1944	1944	0
199	20240529	155400	19228691	1944	1944	1944	1944	0
200	20240529	155300	19228691	1944	1944	1944	1944	0
201	20240529	155200	19228691	1944	1944	1944	1944	0
202	20240529	155100	19228691	1944	1944	1944	1944	0
203	20240529	155000	19228691	1944	1944	1944	1944	0
204	20240529	154900	19228691	1944	1944	1944	1944	0
205	20240529	154800	19228691	1944	1944	1944	1944	0
206	20240529	154700	19228691	1944	1944	1944	1944	0
207	20240529	154600	19228691	1944	1944	1944	1944	0
208	20240529	154500	19228691	1944	1944	1944	1944	0
209	20240529	154400	19228691	1944	1944	1944	1944	0
210	20240529	154300	19228691	1944	1944	1944	1944	0
211	20240529	154200	19228691	1944	1944	1944	1944	0
212	20240529	154100	19228691	1944	1944	1944	1944	127
213	20240529	154000	19228691	1944	1944	1944	1944	0
214	20240529	153900	19228691	1944	1944	1944	1944	0
215	20240529	153800	19228691	1944	1944	1944	1944	0
216	20240529	153700	19228691	1944	1944	1944	1944	0
217	20240529	153600	19228691	1944	1944	1944	1944	0
218	20240529	153500	19228691	1944	1944	1944	1944	0
219	20240529	153400	19228691	1944	1944	1944	1944	0
220	20240529	153300	19228691	1944	1944	1944	1944	0
221	20240529	153200	19228691	1944	1944	1944	1944	0
222	20240529	153100	19228691	1944	1944	1944	1944	0
223	20240529	153000	19228691	1944	1944	1944	1944	127
224	20240529	152900	18981803	1944	1944	1944	1944	0
225	20240529	152800	18981803	1944	1944	1944	1944	0
226	20240529	152700	18981803	1944	1944	1944	1944	0
227	20240529	152600	18981803	1944	1944	1944	1944	0
228	20240529	152500	18981803	1944	1944	1944	1944	0
229	20240529	152400	18981803	1944	1944	1944	1944	0
230	20240529	152300	18981803	1944	1944	1944	1944	0
231	20240529	152200	18981803	1944	1944	1944	1944	0
232	20240529	152100	18981803	1944	1944	1944	1944	0
233	20240529	152000	18981803	1944	1944	1944	1944	0
234	20240529	151900	18981803	1944	1944	1944	1944	0
235	20240529	151800	18981803	1944	1942	1944	1942	3
236	20240529	151700	18975973	1944	1944	1944	1944	0
237	20240529	151600	18975973	1944	1944	1944	1944	0
238	20240529	151500	18975973	1944	1944	1944	1944	0
239	20240529	151400	18975973	1944	1944	1944	1944	0
240	20240529	151300	18975973	1944	1944	1944	1944	0
241	20240529	151200	18975973	1944	1944	1944	1944	0
242	20240529	151100	18975973	1944	1944	1944	1944	0
243	20240529	151000	18975973	1944	1944	1944	1944	0
244	20240529	150900	18975973	1944	1944	1944	1944	0
245	20240529	150800	18975973	1944	1944	1944	1944	2
246	20240529	150700	18972085	1943	1943	1943	1943	0
247	20240529	150600	18972085	1943	1943	1943	1943	0
248	20240529	150500	18972085	1943	1943	1943	1943	0
249	20240529	150400	18972085	1943	1943	1943	1943	0
250	20240529	150300	18972085	1943	1943	1943	1943	0
251	20240529	150200	18972085	1943	1943	1943	1943	0
252	20240529	150100	18972085	1943	1943	1943	1943	0
253	20240529	150000	18972085	1943	1943	1943	1943	0
254	20240529	145900	18972085	1943	1943	1943	1943	0
255	20240529	145800	18972085	1943	1943	1943	1943	0
256	20240529	145700	18972085	1943	1943	1943	1943	0
257	20240529	145600	18972085	1943	1943	1943	1943	0
258	20240529	145500	18972085	1943	1943	1943	1943	0
259	20240529	145400	18972085	1943	1943	1943	1943	0
260	20240529	145300	18972085	1943	1943	1943	1943	0
261	20240529	145200	18972085	1943	1943	1943	1943	0
262	20240529	145100	18972085	1943	1943	1943	1943	4
263	20240529	145000	18964313	1943	1943	1943	1943	0
264	20240529	144900	18964313	1943	1943	1943	1943	0
265	20240529	144800	18964313	1943	1943	1943	1943	13
266	20240529	144700	18939054	1944	1944	1944	1944	0
267	20240529	144600	18939054	1944	1944	1944	1944	0
268	20240529	144500	18939054	1944	1944	1944	1944	0
269	20240529	144400	18939054	1944	1944	1944	1944	0
270	20240529	144300	18939054	1944	1944	1944	1944	0
271	20240529	144200	18939054	1944	1944	1944	1944	0
272	20240529	144100	18939054	1944	1944	1944	1944	8
273	20240529	144000	18923502	1944	1944	1944	1944	0
274	20240529	143900	18923502	1944	1945	1945	1944	37
275	20240529	143800	18851547	1942	1945	1945	1942	60
276	20240529	143700	18734957	1945	1937	1945	1937	50
277	20240529	143600	18638076	1936	1936	1936	1936	13
278	20240529	143500	18612908	1937	1937	1937	1937	20
279	20240529	143400	18574168	1936	1936	1936	1936	0
280	20240529	143300	18574168	1936	1936	1936	1936	0
281	20240529	143200	18574168	1936	1943	1943	1936	420
282	20240529	143100	17759799	1944	1944	1944	1944	13
283	20240529	143000	17734527	1944	1944	1944	1944	0
284	20240529	142900	17734527	1944	1944	1944	1944	1
285	20240529	142800	17732583	1943	1943	1943	1943	0
286	20240529	142700	17732583	1943	1943	1943	1943	0
287	20240529	142600	17732583	1943	1943	1943	1943	14
288	20240529	142500	17705381	1943	1943	1943	1943	0
289	20240529	142400	17705381	1943	1943	1943	1943	0
290	20240529	142300	17705381	1943	1943	1943	1943	0
291	20240529	142200	17705381	1943	1943	1943	1943	0
292	20240529	142100	17705381	1943	1943	1943	1943	14
293	20240529	142000	17678179	1945	1945	1945	1945	0
294	20240529	141900	17678179	1945	1944	1945	1944	53
295	20240529	141800	17575146	1945	1945	1945	1945	0
296	20240529	141700	17575146	1945	1945	1945	1945	0
297	20240529	141600	17575146	1945	1945	1945	1945	4
298	20240529	141500	17567366	1945	1945	1945	1945	66
299	20240529	141400	17438996	1946	1946	1946	1946	0
300	20240529	141300	17438996	1946	1946	1946	1946	0
301	20240529	141200	17438996	1946	1945	1946	1945	30
302	20240529	141100	17380645	1947	1947	1947	1947	0
303	20240529	141000	17380645	1947	1947	1947	1947	0
304	20240529	140900	17380645	1947	1947	1947	1947	0
305	20240529	140800	17380645	1947	1947	1947	1947	0
306	20240529	140700	17380645	1947	1947	1947	1947	0
307	20240529	140600	17380645	1947	1947	1947	1947	1
308	20240529	140500	17378698	1946	1946	1946	1946	0
309	20240529	140400	17378698	1946	1946	1946	1946	0
310	20240529	140300	17378698	1946	1946	1946	1946	39
311	20240529	140200	17302804	1946	1946	1946	1946	0
312	20240529	140100	17302804	1946	1945	1946	1945	15
313	20240529	140000	17273628	1946	1946	1946	1946	0
314	20240529	135900	17273628	1946	1945	1946	1945	55
315	20240529	135800	17166652	1945	1945	1945	1945	0
316	20240529	135700	17166652	1945	1944	1945	1944	15
317	20240529	135600	17137491	1945	1945	1945	1945	0
318	20240529	135500	17137491	1945	1945	1945	1945	12
319	20240529	135400	17114151	1945	1945	1945	1945	0
320	20240529	135300	17114151	1945	1945	1945	1945	13
321	20240529	135200	17088866	1946	1946	1946	1946	0
322	20240529	135100	17088866	1946	1946	1946	1946	0
323	20240529	135000	17088866	1946	1946	1946	1946	0
324	20240529	134900	17088866	1946	1946	1946	1946	0
325	20240529	134800	17088866	1946	1946	1946	1946	0
326	20240529	134700	17088866	1946	1946	1946	1946	0
327	20240529	134600	17088866	1946	1946	1946	1946	10
328	20240529	134500	17069406	1947	1947	1947	1947	0
329	20240529	134400	17069406	1947	1947	1947	1947	0
330	20240529	134300	17069406	1947	1947	1947	1947	0
331	20240529	134200	17069406	1947	1947	1947	1947	0
332	20240529	134100	17069406	1947	1947	1947	1947	1
333	20240529	134000	17067459	1946	1945	1946	1945	239
334	20240529	133900	16602500	1945	1945	1945	1945	0
335	20240529	133800	16602500	1945	1945	1945	1945	0
336	20240529	133700	16602500	1945	1945	1945	1945	0
337	20240529	133600	16602500	1945	1944	1945	1944	414
338	20240529	133500	15797683	1945	1945	1945	1945	2
339	20240529	133400	15793793	1947	1947	1947	1947	0
340	20240529	133300	15793793	1947	1947	1947	1947	0
341	20240529	133200	15793793	1947	1947	1947	1947	0
342	20240529	133100	15793793	1947	1947	1947	1947	55
343	20240529	133000	15686708	1947	1947	1947	1947	0
344	20240529	132900	15686708	1947	1947	1947	1947	0
345	20240529	132800	15686708	1947	1945	1947	1945	8
346	20240529	132700	15671145	1945	1945	1945	1945	2
347	20240529	132600	15667255	1947	1947	1947	1947	11
348	20240529	132500	15645838	1947	1947	1947	1947	0
349	20240529	132400	15645838	1947	1947	1947	1947	9
350	20240529	132300	15628315	1949	1949	1949	1949	0
351	20240529	132200	15628315	1949	1949	1949	1949	0
352	20240529	132100	15628315	1949	1949	1949	1949	0
353	20240529	132000	15628315	1949	1949	1949	1949	0
354	20240529	131900	15628315	1949	1949	1949	1949	0
355	20240529	131800	15628315	1949	1949	1949	1949	0
356	20240529	131700	15628315	1949	1949	1949	1949	0
357	20240529	131600	15628315	1949	1949	1949	1949	10
358	20240529	131500	15608825	1944	1945	1945	1944	651
359	20240529	131400	14343173	1947	1947	1947	1947	10
360	20240529	131300	14323703	1949	1949	1949	1949	0
361	20240529	131200	14323703	1949	1949	1949	1949	0
362	20240529	131100	14323703	1949	1949	1949	1949	0
363	20240529	131000	14323703	1949	1949	1949	1949	0
364	20240529	130900	14323703	1949	1949	1949	1949	0
365	20240529	130800	14323703	1949	1949	1949	1949	0
366	20240529	130700	14323703	1949	1949	1949	1949	0
367	20240529	130600	14323703	1949	1949	1949	1949	0
368	20240529	130500	14323703	1949	1949	1949	1949	0
369	20240529	130400	14323703	1949	1949	1949	1949	0
370	20240529	130300	14323703	1949	1949	1949	1949	1
371	20240529	130200	14321754	1949	1949	1949	1949	0
372	20240529	130100	14321754	1949	1949	1949	1949	0
373	20240529	130000	14321754	1949	1949	1949	1949	0
374	20240529	125900	14321754	1949	1949	1949	1949	0
375	20240529	125800	14321754	1949	1949	1949	1949	0
376	20240529	125700	14321754	1949	1949	1949	1949	0
377	20240529	125600	14321754	1949	1949	1949	1949	0
378	20240529	125500	14321754	1949	1949	1949	1949	10
379	20240529	125400	14302264	1951	1951	1951	1951	0
380	20240529	125300	14302264	1951	1951	1951	1951	10
381	20240529	125200	14282754	1952	1952	1952	1952	0
382	20240529	125100	14282754	1952	1952	1952	1952	10
383	20240529	125000	14263234	1954	1954	1954	1954	0
384	20240529	124900	14263234	1954	1954	1954	1954	0
385	20240529	124800	14263234	1954	1954	1954	1954	0
386	20240529	124700	14263234	1954	1954	1954	1954	0
387	20240529	124600	14263234	1954	1954	1954	1954	0
388	20240529	124500	14263234	1954	1954	1954	1954	0
389	20240529	124400	14263234	1954	1954	1954	1954	0
390	20240529	124300	14263234	1954	1954	1954	1954	0
391	20240529	124200	14263234	1954	1954	1954	1954	0
392	20240529	124100	14263234	1954	1953	1954	1945	30
393	20240529	124000	14204789	1955	1955	1955	1955	0
394	20240529	123900	14204789	1955	1955	1955	1955	0
395	20240529	123800	14204789	1955	1955	1955	1955	0
396	20240529	123700	14204789	1955	1955	1955	1955	0
397	20240529	123600	14204789	1955	1955	1955	1955	0
398	20240529	123500	14204789	1955	1955	1955	1955	10
399	20240529	123400	14185239	1956	1956	1956	1956	0
400	20240529	123300	14185239	1956	1956	1956	1956	0
401	20240529	123200	14185239	1956	1956	1956	1956	0
402	20240529	123100	14185239	1956	1956	1956	1956	1
403	20240529	123000	14183283	1958	1958	1958	1958	0
404	20240529	122900	14183283	1958	1958	1958	1958	0
405	20240529	122800	14183283	1958	1958	1958	1958	0
406	20240529	122700	14183283	1958	1958	1958	1958	0
407	20240529	122600	14183283	1958	1958	1958	1958	0
408	20240529	122500	14183283	1958	1958	1958	1958	1
409	20240529	122400	14181325	1958	1958	1958	1958	0
410	20240529	122300	14181325	1958	1958	1958	1958	0
411	20240529	122200	14181325	1958	1958	1958	1958	29
412	20240529	122100	14124543	1958	1958	1958	1958	0
413	20240529	122000	14124543	1958	1958	1958	1958	0
414	20240529	121900	14124543	1958	1958	1958	1958	2
415	20240529	121800	14120627	1957	1957	1957	1957	0
416	20240529	121700	14120627	1957	1957	1957	1957	0
417	20240529	121600	14120627	1957	1957	1957	1957	0
418	20240529	121500	14120627	1957	1957	1957	1957	77
419	20240529	121400	13969938	1957	1957	1957	1957	17
420	20240529	121300	13936669	1957	1957	1957	1957	0
421	20240529	121200	13936669	1957	1957	1957	1957	7
422	20240529	121100	13922970	1959	1959	1959	1959	0
423	20240529	121000	13922970	1959	1959	1959	1959	0
424	20240529	120900	13922970	1959	1959	1959	1959	0
425	20240529	120800	13922970	1959	1959	1959	1959	0
426	20240529	120700	13922970	1959	1959	1959	1959	0
427	20240529	120600	13922970	1959	1959	1959	1959	0
428	20240529	120500	13922970	1959	1959	1959	1959	10
429	20240529	120400	13903380	1960	1960	1960	1960	0
430	20240529	120300	13903380	1960	1960	1960	1960	0
431	20240529	120200	13903380	1960	1960	1960	1960	410
432	20240529	120100	13099780	1960	1960	1960	1960	90
433	20240529	120000	12923380	1960	1960	1960	1960	0
434	20240529	115900	12923380	1960	1960	1960	1960	10
435	20240529	115800	12903780	1966	1966	1966	1966	0
436	20240529	115700	12903780	1966	1966	1966	1966	0
437	20240529	115600	12903780	1966	1966	1966	1966	0
438	20240529	115500	12903780	1966	1966	1966	1966	10
439	20240529	115400	12884120	1974	1974	1974	1974	0
440	20240529	115300	12884120	1974	1974	1974	1974	0
441	20240529	115200	12884120	1974	1974	1974	1974	0
442	20240529	115100	12884120	1974	1974	1974	1974	0
443	20240529	115000	12884120	1974	1974	1974	1974	0
444	20240529	114900	12884120	1974	1974	1974	1974	0
445	20240529	114800	12884120	1974	1974	1974	1974	0
446	20240529	114700	12884120	1974	1974	1974	1974	0
447	20240529	114600	12884120	1974	1974	1974	1974	0
448	20240529	114500	12884120	1974	1974	1974	1974	0
449	20240529	114400	12884120	1974	1974	1974	1974	0
450	20240529	114300	12884120	1974	1974	1974	1974	0
451	20240529	114200	12884120	1974	1974	1974	1974	0
452	20240529	114100	12884120	1974	1974	1974	1974	0
453	20240529	114000	12884120	1974	1974	1974	1974	0
454	20240529	113900	12884120	1974	1974	1974	1974	0
455	20240529	113800	12884120	1974	1974	1974	1974	0
456	20240529	113700	12884120	1974	1974	1974	1974	0
457	20240529	113600	12884120	1974	1974	1974	1974	0
458	20240529	113500	12884120	1974	1947	1974	1947	139
459	20240529	113400	12611924	1968	1968	1968	1968	0
460	20240529	113300	12611924	1968	1968	1968	1968	0
461	20240529	113200	12611924	1968	1968	1968	1968	0
462	20240529	113100	12611924	1968	1968	1968	1968	0
463	20240529	113000	12611924	1968	1968	1968	1968	0
464	20240529	112900	12611924	1968	1968	1968	1968	0
465	20240529	112800	12611924	1968	1967	1968	1967	30
466	20240529	112700	12552913	1967	1967	1967	1967	0
467	20240529	112600	12552913	1967	1967	1967	1967	0
468	20240529	112500	12552913	1967	1967	1967	1967	0
469	20240529	112400	12552913	1967	1965	1967	1965	2
470	20240529	112300	12548981	1947	1947	1947	1947	0
471	20240529	112200	12548981	1947	1947	1947	1947	0
472	20240529	112100	12548981	1947	1947	1947	1947	0
473	20240529	112000	12548981	1947	1947	1947	1947	0
474	20240529	111900	12548981	1947	1947	1947	1947	0
475	20240529	111800	12548981	1947	1947	1947	1947	0
476	20240529	111700	12548981	1947	1947	1947	1947	0
477	20240529	111600	12548981	1947	1947	1947	1947	0
478	20240529	111500	12548981	1947	1947	1947	1947	67
479	20240529	111400	12418532	1967	1967	1967	1967	0
480	20240529	111300	12418532	1967	1967	1967	1967	0
481	20240529	111200	12418532	1967	1967	1967	1967	0
482	20240529	111100	12418532	1967	1967	1967	1967	0
483	20240529	111000	12418532	1967	1967	1967	1967	0
484	20240529	110900	12418532	1967	1967	1967	1967	0
485	20240529	110800	12418532	1967	1967	1967	1967	0
486	20240529	110700	12418532	1967	1967	1967	1967	0
487	20240529	110600	12418532	1967	1967	1967	1967	0
488	20240529	110500	12418532	1967	1967	1967	1967	0
489	20240529	110400	12418532	1967	1967	1967	1967	0
490	20240529	110300	12418532	1967	1967	1967	1967	0
491	20240529	110200	12418532	1967	1967	1967	1967	0
492	20240529	110100	12418532	1967	1966	1967	1939	204
493	20240529	110000	12021226	1968	1968	1968	1968	0
494	20240529	105900	12021226	1968	1968	1968	1968	0
495	20240529	105800	12021226	1968	1968	1968	1968	0
496	20240529	105700	12021226	1968	1968	1968	1968	0
497	20240529	105600	12021226	1968	1968	1968	1968	0
498	20240529	105500	12021226	1968	1968	1968	1968	6
499	20240529	105400	12009418	1975	1975	1975	1975	0
500	20240529	105300	12009418	1975	1975	1975	1975	0
501	20240529	105200	12009418	1975	1975	1975	1975	0
502	20240529	105100	12009418	1975	1975	1975	1975	0
503	20240529	105000	12009418	1975	1975	1975	1975	0
504	20240529	104900	12009418	1975	1975	1975	1975	0
505	20240529	104800	12009418	1975	1975	1975	1975	0
506	20240529	104700	12009418	1975	1975	1975	1975	0
507	20240529	104600	12009418	1975	1975	1975	1975	0
508	20240529	104500	12009418	1975	1975	1975	1975	0
509	20240529	104400	12009418	1975	1975	1975	1975	0
510	20240529	104300	12009418	1975	1975	1975	1975	0
511	20240529	104200	12009418	1975	1975	1975	1975	0
512	20240529	104100	12009418	1975	1975	1975	1975	0
513	20240529	104000	12009418	1975	1970	1975	1970	20
514	20240529	103900	11969998	1970	1970	1970	1970	0
515	20240529	103800	11969998	1970	1970	1970	1970	0
516	20240529	103700	11969998	1970	1970	1970	1970	50
517	20240529	103600	11871498	1970	1970	1970	1970	0
518	20240529	103500	11871498	1970	1970	1970	1970	6
519	20240529	103400	11859678	1975	1975	1975	1975	0
520	20240529	103300	11859678	1975	1975	1975	1975	0
521	20240529	103200	11859678	1975	1975	1975	1975	0
522	20240529	103100	11859678	1975	1975	1975	1975	0
523	20240529	103000	11859678	1975	1975	1975	1975	0
524	20240529	102900	11859678	1975	1975	1975	1975	0
525	20240529	102800	11859678	1975	1975	1975	1975	0
526	20240529	102700	11859678	1975	1975	1975	1975	0
527	20240529	102600	11859678	1975	1975	1975	1975	0
528	20240529	102500	11859678	1975	1975	1975	1975	0
529	20240529	102400	11859678	1975	1975	1975	1975	0
530	20240529	102300	11859678	1975	1975	1975	1975	0
531	20240529	102200	11859678	1975	1975	1975	1975	0
532	20240529	102100	11859678	1975	1975	1975	1975	0
533	20240529	102000	11859678	1975	1975	1975	1975	0
534	20240529	101900	11859678	1975	1975	1975	1975	0
535	20240529	101800	11859678	1975	1975	1975	1975	0
536	20240529	101700	11859678	1975	1975	1975	1975	0
537	20240529	101600	11859678	1975	1975	1975	1975	0
538	20240529	101500	11859678	1975	1960	1975	1960	68
539	20240529	101400	11726383	1975	1975	1975	1975	0
540	20240529	101300	11726383	1975	1975	1975	1975	0
541	20240529	101200	11726383	1975	1975	1975	1975	1
542	20240529	101100	11724408	1970	1970	1970	1970	2092
543	20240529	101000	7603168	1975	1975	1975	1975	2
544	20240529	100900	7599218	1975	1969	1975	1969	408
545	20240529	100800	6795289	1970	1970	1970	1970	0
546	20240529	100700	6795289	1970	1970	1970	1970	0
547	20240529	100600	6795289	1970	1970	1970	1970	0
548	20240529	100500	6795289	1970	1969	1970	1969	12
549	20240529	100400	6771660	1969	1969	1969	1960	77
550	20240529	100300	6620641	1969	1960	1969	1960	32
551	20240529	100200	6557642	1960	1960	1960	1960	0
552	20240529	100100	6557642	1960	1960	1960	1960	1
553	20240529	100000	6555682	1969	1969	1969	1969	0
554	20240529	095900	6555682	1969	1969	1969	1969	0
555	20240529	095800	6555682	1969	1969	1969	1969	0
556	20240529	095700	6555682	1969	1969	1969	1969	1
557	20240529	095600	6553713	1970	1969	1970	1969	45
558	20240529	095500	6465081	1969	1950	1969	1950	69
559	20240529	095400	6330494	1969	1969	1969	1969	1
560	20240529	095300	6328525	1970	1970	1970	1970	0
561	20240529	095200	6328525	1970	1970	1970	1970	0
562	20240529	095100	6328525	1970	1970	1970	1970	0
563	20240529	095000	6328525	1970	1970	1970	1970	0
564	20240529	094900	6328525	1970	1970	1970	1970	0
565	20240529	094800	6328525	1970	1970	1970	1970	0
566	20240529	094700	6328525	1970	1970	1970	1970	0
567	20240529	094600	6328525	1970	1970	1970	1970	0
568	20240529	094500	6328525	1970	1960	1970	1960	1000
569	20240529	094400	4364405	1961	1961	1961	1961	0
570	20240529	094300	4364405	1961	1961	1961	1961	0
571	20240529	094200	4364405	1961	1961	1961	1961	0
572	20240529	094100	4364405	1961	1961	1961	1961	0
573	20240529	094000	4364405	1961	1961	1961	1961	0
574	20240529	093900	4364405	1961	1961	1961	1961	0
575	20240529	093800	4364405	1961	1961	1961	1961	0
576	20240529	093700	4364405	1961	1961	1961	1961	0
577	20240529	093600	4364405	1961	1961	1961	1961	0
578	20240529	093500	4364405	1961	1941	1961	1941	127
579	20240529	093400	4116760	1960	1960	1960	1960	0
580	20240529	093300	4116760	1960	1960	1960	1960	0
581	20240529	093200	4116760	1960	1951	1960	1951	50
582	20240529	093100	4018992	1951	1941	1951	1941	115
583	20240529	093000	3795767	1941	1941	1941	1941	186
584	20240529	092900	3434741	1954	1954	1954	1954	0
585	20240529	092800	3434741	1954	1954	1954	1954	0
586	20240529	092700	3434741	1954	1954	1954	1954	0
587	20240529	092600	3434741	1954	1954	1954	1954	0
588	20240529	092500	3434741	1954	1954	1954	1954	0
589	20240529	092400	3434741	1954	1954	1954	1954	0
590	20240529	092300	3434741	1954	1954	1954	1954	0
591	20240529	092200	3434741	1954	1954	1954	1954	0
592	20240529	092100	3434741	1954	1954	1954	1954	0
593	20240529	092000	3434741	1954	1954	1954	1954	0
594	20240529	091900	3434741	1954	1954	1954	1954	1
595	20240529	091800	3432787	1959	1959	1959	1959	0
596	20240529	091700	3432787	1959	1941	1959	1941	190
597	20240529	091600	3063979	1959	1942	1959	1941	256
598	20240529	091500	2567055	1960	1944	1960	1944	68
599	20240529	091400	2434847	1960	1960	1960	1960	0
600	20240529	091300	2434847	1960	1960	1960	1960	50
601	20240529	091200	2336847	1960	1960	1960	1960	0
602	20240529	091100	2336847	1960	1960	1960	1960	0
603	20240529	091000	2336847	1960	1960	1960	1960	0
604	20240529	090900	2336847	1960	1960	1960	1960	0
605	20240529	090800	2336847	1960	1960	1960	1960	0
606	20240529	090700	2336847	1960	1960	1960	1960	1
607	20240529	090600	2334887	1961	1955	1961	1955	531
608	20240529	090500	1296726	1955	1955	1955	1955	11
609	20240529	090400	1275221	1962	1962	1962	1962	0
610	20240529	090300	1275221	1962	1960	1962	1960	11
611	20240529	090200	1253659	1962	1962	1962	1962	1
612	20240529	090100	1251697	1961	1956	1961	1956	414
613	20240529	090000	439875	1955	1955	1955	1955	225