KissMeData/026040/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	191100	15208770	1951	1951	1951	1951	219
3	20240604	191000	15208770	1951	1951	1951	1951	0
4	20240604	190900	15208770	1951	1951	1951	1951	0
5	20240604	190800	15208770	1951	1951	1951	1951	0
6	20240604	190700	15208770	1951	1951	1951	1951	0
7	20240604	190600	15208770	1951	1951	1951	1951	0
8	20240604	190500	15208770	1951	1951	1951	1951	0
9	20240604	190400	15208770	1951	1951	1951	1951	0
10	20240604	190300	15208770	1951	1951	1951	1951	0
11	20240604	190200	15208770	1951	1951	1951	1951	0
12	20240604	190100	15208770	1951	1951	1951	1951	0
13	20240604	190000	15208770	1951	1951	1951	1951	0
14	20240604	185900	15208770	1951	1951	1951	1951	0
15	20240604	185800	15208770	1951	1951	1951	1951	0
16	20240604	185700	15208770	1951	1951	1951	1951	0
17	20240604	185600	15208770	1951	1951	1951	1951	0
18	20240604	185500	15208770	1951	1951	1951	1951	0
19	20240604	185400	15208770	1951	1951	1951	1951	0
20	20240604	185300	15208770	1951	1951	1951	1951	0
21	20240604	185200	15208770	1951	1951	1951	1951	0
22	20240604	185100	15208770	1951	1951	1951	1951	0
23	20240604	185000	15208770	1951	1951	1951	1951	0
24	20240604	184900	15208770	1951	1951	1951	1951	0
25	20240604	184800	15208770	1951	1951	1951	1951	0
26	20240604	184700	15208770	1951	1951	1951	1951	0
27	20240604	184600	15208770	1951	1951	1951	1951	0
28	20240604	184500	15208770	1951	1951	1951	1951	0
29	20240604	184400	15208770	1951	1951	1951	1951	0
30	20240604	184300	15208770	1951	1951	1951	1951	0
31	20240604	184200	15208770	1951	1951	1951	1951	0
32	20240604	184100	15208770	1951	1951	1951	1951	219
33	20240604	184000	15208770	1951	1951	1951	1951	0
34	20240604	183900	15208770	1951	1951	1951	1951	0
35	20240604	183800	15208770	1951	1951	1951	1951	0
36	20240604	183700	15208770	1951	1951	1951	1951	0
37	20240604	183600	15208770	1951	1951	1951	1951	0
38	20240604	183500	15208770	1951	1951	1951	1951	0
39	20240604	183400	15208770	1951	1951	1951	1951	0
40	20240604	183300	15208770	1951	1951	1951	1951	0
41	20240604	183200	15208770	1951	1951	1951	1951	0
42	20240604	183100	15208770	1951	1951	1951	1951	0
43	20240604	183000	15208770	1951	1951	1951	1951	0
44	20240604	182900	15208770	1951	1951	1951	1951	0
45	20240604	182800	15208770	1951	1951	1951	1951	0
46	20240604	182700	15208770	1951	1951	1951	1951	0
47	20240604	182600	15208770	1951	1951	1951	1951	0
48	20240604	182500	15208770	1951	1951	1951	1951	0
49	20240604	182400	15208770	1951	1951	1951	1951	0
50	20240604	182300	15208770	1951	1951	1951	1951	0
51	20240604	182200	15208770	1951	1951	1951	1951	0
52	20240604	182100	15208770	1951	1951	1951	1951	0
53	20240604	182000	15208770	1951	1951	1951	1951	0
54	20240604	181900	15208770	1951	1951	1951	1951	0
55	20240604	181800	15208770	1951	1951	1951	1951	0
56	20240604	181700	15208770	1951	1951	1951	1951	0
57	20240604	181600	15208770	1951	1951	1951	1951	0
58	20240604	181500	15208770	1951	1951	1951	1951	0
59	20240604	181400	15208770	1951	1951	1951	1951	0
60	20240604	181300	15208770	1951	1951	1951	1951	0
61	20240604	181200	15208770	1951	1951	1951	1951	0
62	20240604	181100	15208770	1951	1951	1951	1951	219
63	20240604	181000	15208770	1951	1951	1951	1951	0
64	20240604	180900	15208770	1951	1951	1951	1951	0
65	20240604	180800	15208770	1951	1951	1951	1951	0
66	20240604	180700	15208770	1951	1951	1951	1951	0
67	20240604	180600	15208770	1951	1951	1951	1951	0
68	20240604	180500	15208770	1951	1951	1951	1951	0
69	20240604	180400	15208770	1951	1951	1951	1951	0
70	20240604	180300	15208770	1951	1951	1951	1951	0
71	20240604	180200	15208770	1951	1951	1951	1951	0
72	20240604	180100	15208770	1951	1951	1951	1951	0
73	20240604	180000	15208770	1951	1951	1951	1951	0
74	20240604	175900	15208770	1951	1951	1951	1951	0
75	20240604	175800	15208770	1951	1951	1951	1951	0
76	20240604	175700	15208770	1951	1951	1951	1951	0
77	20240604	175600	15208770	1951	1951	1951	1951	0
78	20240604	175500	15208770	1951	1951	1951	1951	0
79	20240604	175400	15208770	1951	1951	1951	1951	0
80	20240604	175300	15208770	1951	1951	1951	1951	0
81	20240604	175200	15208770	1951	1951	1951	1951	0
82	20240604	175100	15208770	1951	1951	1951	1951	0
83	20240604	175000	15208770	1951	1951	1951	1951	0
84	20240604	174900	15208770	1951	1951	1951	1951	0
85	20240604	174800	15208770	1951	1951	1951	1951	0
86	20240604	174700	15208770	1951	1951	1951	1951	0
87	20240604	174600	15208770	1951	1951	1951	1951	0
88	20240604	174500	15208770	1951	1951	1951	1951	0
89	20240604	174400	15208770	1951	1951	1951	1951	0
90	20240604	174300	15208770	1951	1951	1951	1951	0
91	20240604	174200	15208770	1951	1951	1951	1951	0
92	20240604	174100	15208770	1951	1951	1951	1951	219
93	20240604	174000	15208770	1951	1951	1951	1951	0
94	20240604	173900	15208770	1951	1951	1951	1951	0
95	20240604	173800	15208770	1951	1951	1951	1951	0
96	20240604	173700	15208770	1951	1951	1951	1951	0
97	20240604	173600	15208770	1951	1951	1951	1951	0
98	20240604	173500	15208770	1951	1951	1951	1951	0
99	20240604	173400	15208770	1951	1951	1951	1951	0
100	20240604	173300	15208770	1951	1951	1951	1951	0
101	20240604	173200	15208770	1951	1951	1951	1951	0
102	20240604	173100	15208770	1951	1951	1951	1951	0
103	20240604	173000	15208770	1951	1951	1951	1951	0
104	20240604	172900	15208770	1951	1951	1951	1951	0
105	20240604	172800	15208770	1951	1951	1951	1951	0
106	20240604	172700	15208770	1951	1951	1951	1951	0
107	20240604	172600	15208770	1951	1951	1951	1951	0
108	20240604	172500	15208770	1951	1951	1951	1951	0
109	20240604	172400	15208770	1951	1951	1951	1951	0
110	20240604	172300	15208770	1951	1951	1951	1951	0
111	20240604	172200	15208770	1951	1951	1951	1951	0
112	20240604	172100	15208770	1951	1951	1951	1951	0
113	20240604	172000	15208770	1951	1951	1951	1951	0
114	20240604	171900	15208770	1951	1951	1951	1951	0
115	20240604	171800	15208770	1951	1951	1951	1951	0
116	20240604	171700	15208770	1951	1951	1951	1951	0
117	20240604	171600	15208770	1951	1951	1951	1951	0
118	20240604	171500	15208770	1951	1951	1951	1951	0
119	20240604	171400	15208770	1951	1951	1951	1951	0
120	20240604	171300	15208770	1951	1951	1951	1951	0
121	20240604	171200	15208770	1951	1951	1951	1951	0
122	20240604	171100	15208770	1951	1951	1951	1951	219
123	20240604	171000	15208770	1951	1951	1951	1951	0
124	20240604	170900	15208770	1951	1951	1951	1951	0
125	20240604	170800	15208770	1951	1951	1951	1951	0
126	20240604	170700	15208770	1951	1951	1951	1951	0
127	20240604	170600	15208770	1951	1951	1951	1951	0
128	20240604	170500	15208770	1951	1951	1951	1951	0
129	20240604	170400	15208770	1951	1951	1951	1951	0
130	20240604	170300	15208770	1951	1951	1951	1951	0
131	20240604	170200	15208770	1951	1951	1951	1951	0
132	20240604	170100	15208770	1951	1951	1951	1951	0
133	20240604	170000	15208770	1951	1951	1951	1951	0
134	20240604	165900	15208770	1951	1951	1951	1951	0
135	20240604	165800	15208770	1951	1951	1951	1951	0
136	20240604	165700	15208770	1951	1951	1951	1951	0
137	20240604	165600	15208770	1951	1951	1951	1951	0
138	20240604	165500	15208770	1951	1951	1951	1951	0
139	20240604	165400	15208770	1951	1951	1951	1951	0
140	20240604	165300	15208770	1951	1951	1951	1951	0
141	20240604	165200	15208770	1951	1951	1951	1951	0
142	20240604	165100	15208770	1951	1951	1951	1951	0
143	20240604	165000	15208770	1951	1951	1951	1951	0
144	20240604	164900	15208770	1951	1951	1951	1951	0
145	20240604	164800	15208770	1951	1951	1951	1951	0
146	20240604	164700	15208770	1951	1951	1951	1951	0
147	20240604	164600	15208770	1951	1951	1951	1951	0
148	20240604	164500	15208770	1951	1951	1951	1951	0
149	20240604	164400	15208770	1951	1951	1951	1951	0
150	20240604	164300	15208770	1951	1951	1951	1951	0
151	20240604	164200	15208770	1951	1951	1951	1951	0
152	20240604	164100	15208770	1951	1951	1951	1951	219
153	20240604	164000	15208770	1951	1951	1951	1951	0
154	20240604	163900	15208770	1951	1951	1951	1951	0
155	20240604	163800	15208770	1951	1951	1951	1951	0
156	20240604	163700	15208770	1951	1951	1951	1951	0
157	20240604	163600	15208770	1951	1951	1951	1951	0
158	20240604	163500	15208770	1951	1951	1951	1951	0
159	20240604	163400	15208770	1951	1951	1951	1951	0
160	20240604	163300	15208770	1951	1951	1951	1951	0
161	20240604	163200	15208770	1951	1951	1951	1951	0
162	20240604	163100	15208770	1951	1951	1951	1951	0
163	20240604	163000	15208770	1951	1951	1951	1951	0
164	20240604	162900	15208770	1951	1951	1951	1951	0
165	20240604	162800	15208770	1951	1951	1951	1951	0
166	20240604	162700	15208770	1951	1951	1951	1951	0
167	20240604	162600	15208770	1951	1951	1951	1951	0
168	20240604	162500	15208770	1951	1951	1951	1951	0
169	20240604	162400	15208770	1951	1951	1951	1951	0
170	20240604	162300	15208770	1951	1951	1951	1951	0
171	20240604	162200	15208770	1951	1951	1951	1951	0
172	20240604	162100	15208770	1951	1951	1951	1951	0
173	20240604	162000	15208770	1951	1951	1951	1951	0
174	20240604	161900	15208770	1951	1951	1951	1951	0
175	20240604	161800	15208770	1951	1951	1951	1951	0
176	20240604	161700	15208770	1951	1951	1951	1951	0
177	20240604	161600	15208770	1951	1951	1951	1951	0
178	20240604	161500	15208770	1951	1951	1951	1951	0
179	20240604	161400	15208770	1951	1951	1951	1951	0
180	20240604	161300	15208770	1951	1951	1951	1951	0
181	20240604	161200	15208770	1951	1951	1951	1951	0
182	20240604	161100	15208770	1951	1951	1951	1951	219
183	20240604	161000	15208770	1951	1951	1951	1951	0
184	20240604	160900	15208770	1951	1951	1951	1951	0
185	20240604	160800	15208770	1951	1951	1951	1951	0
186	20240604	160700	15208770	1951	1951	1951	1951	0
187	20240604	160600	15208770	1951	1951	1951	1951	0
188	20240604	160500	15208770	1951	1951	1951	1951	0
189	20240604	160400	15208770	1951	1951	1951	1951	0
190	20240604	160300	15208770	1951	1951	1951	1951	0
191	20240604	160200	15208770	1951	1951	1951	1951	0
192	20240604	160100	15208770	1951	1951	1951	1951	0
193	20240604	160000	15208770	1951	1951	1951	1951	0
194	20240604	155900	15208770	1951	1951	1951	1951	0
195	20240604	155800	15208770	1951	1951	1951	1951	0
196	20240604	155700	15208770	1951	1951	1951	1951	0
197	20240604	155600	15208770	1951	1951	1951	1951	0
198	20240604	155500	15208770	1951	1951	1951	1951	0
199	20240604	155400	15208770	1951	1951	1951	1951	0
200	20240604	155300	15208770	1951	1951	1951	1951	0
201	20240604	155200	15208770	1951	1951	1951	1951	0
202	20240604	155100	15208770	1951	1951	1951	1951	0
203	20240604	155000	15208770	1951	1951	1951	1951	0
204	20240604	154900	15208770	1951	1951	1951	1951	0
205	20240604	154800	15208770	1951	1951	1951	1951	0
206	20240604	154700	15208770	1951	1951	1951	1951	0
207	20240604	154600	15208770	1951	1951	1951	1951	0
208	20240604	154500	15208770	1951	1951	1951	1951	0
209	20240604	154400	15208770	1951	1951	1951	1951	0
210	20240604	154300	15208770	1951	1951	1951	1951	0
211	20240604	154200	15208770	1951	1951	1951	1951	0
212	20240604	154100	15208770	1951	1951	1951	1951	219
213	20240604	154000	15208770	1951	1951	1951	1951	0
214	20240604	153900	15208770	1951	1951	1951	1951	0
215	20240604	153800	15208770	1951	1951	1951	1951	0
216	20240604	153700	15208770	1951	1951	1951	1951	0
217	20240604	153600	15208770	1951	1951	1951	1951	0
218	20240604	153500	15208770	1951	1951	1951	1951	0
219	20240604	153400	15208770	1951	1951	1951	1951	0
220	20240604	153300	15208770	1951	1951	1951	1951	0
221	20240604	153200	15208770	1951	1951	1951	1951	0
222	20240604	153100	15208770	1951	1951	1951	1951	0
223	20240604	153000	15208770	1951	1951	1951	1951	219
224	20240604	152900	14781501	1951	1951	1951	1951	0
225	20240604	152800	14781501	1951	1951	1951	1951	0
226	20240604	152700	14781501	1951	1951	1951	1951	0
227	20240604	152600	14781501	1951	1951	1951	1951	0
228	20240604	152500	14781501	1951	1951	1951	1951	0
229	20240604	152400	14781501	1951	1951	1951	1951	0
230	20240604	152300	14781501	1951	1951	1951	1951	0
231	20240604	152200	14781501	1951	1951	1951	1951	0
232	20240604	152100	14781501	1951	1951	1951	1951	0
233	20240604	152000	14781501	1951	1951	1951	1951	0
234	20240604	151900	14781501	1951	1951	1951	1951	5
235	20240604	151800	14771746	1951	1951	1951	1951	0
236	20240604	151700	14771746	1951	1951	1951	1951	0
237	20240604	151600	14771746	1951	1951	1951	1951	0
238	20240604	151500	14771746	1951	1951	1951	1951	0
239	20240604	151400	14771746	1951	1951	1951	1951	0
240	20240604	151300	14771746	1951	1951	1951	1951	1
241	20240604	151200	14769795	1951	1951	1951	1951	0
242	20240604	151100	14769795	1951	1951	1951	1951	1
243	20240604	151000	14767844	1939	1939	1939	1939	0
244	20240604	150900	14767844	1939	1939	1939	1939	0
245	20240604	150800	14767844	1939	1946	1946	1939	120
246	20240604	150700	14535090	1951	1951	1951	1951	17
247	20240604	150600	14501923	1951	1951	1951	1951	0
248	20240604	150500	14501923	1951	1951	1951	1951	0
249	20240604	150400	14501923	1951	1951	1951	1951	1
250	20240604	150300	14499972	1951	1951	1951	1951	2
251	20240604	150200	14496070	1951	1951	1951	1951	10
252	20240604	150100	14476560	1951	1951	1951	1951	18
253	20240604	150000	14441442	1951	1951	1951	1951	2
254	20240604	145900	14437540	1951	1951	1951	1951	0
255	20240604	145800	14437540	1951	1951	1951	1951	0
256	20240604	145700	14437540	1951	1951	1951	1951	0
257	20240604	145600	14437540	1951	1944	1951	1944	428
258	20240604	145500	13604477	1944	1944	1944	1944	538
259	20240604	145400	12558605	1944	1944	1944	1944	0
260	20240604	145300	12558605	1944	1944	1944	1944	0
261	20240604	145200	12558605	1944	1944	1944	1944	0
262	20240604	145100	12558605	1944	1944	1944	1944	1
263	20240604	145000	12556661	1944	1944	1944	1944	45
264	20240604	144900	12469181	1944	1944	1944	1944	0
265	20240604	144800	12469181	1944	1944	1944	1944	5
266	20240604	144700	12459461	1944	1944	1944	1944	1
267	20240604	144600	12457517	1943	1943	1943	1943	0
268	20240604	144500	12457517	1943	1943	1943	1943	0
269	20240604	144400	12457517	1943	1943	1943	1943	1
270	20240604	144300	12455574	1944	1944	1944	1944	0
271	20240604	144200	12455574	1944	1944	1944	1944	0
272	20240604	144100	12455574	1944	1944	1944	1944	0
273	20240604	144000	12455574	1944	1944	1944	1944	0
274	20240604	143900	12455574	1944	1944	1944	1944	0
275	20240604	143800	12455574	1944	1944	1944	1944	0
276	20240604	143700	12455574	1944	1944	1944	1944	0
277	20240604	143600	12455574	1944	1944	1944	1944	0
278	20240604	143500	12455574	1944	1944	1944	1944	22
279	20240604	143400	12412806	1945	1945	1945	1945	0
280	20240604	143300	12412806	1945	1945	1945	1945	0
281	20240604	143200	12412806	1945	1945	1945	1945	0
282	20240604	143100	12412806	1945	1945	1945	1945	0
283	20240604	143000	12412806	1945	1945	1945	1945	1
284	20240604	142900	12410861	1945	1945	1945	1945	35
285	20240604	142800	12342786	1946	1946	1946	1946	0
286	20240604	142700	12342786	1946	1946	1946	1946	0
287	20240604	142600	12342786	1946	1946	1946	1946	0
288	20240604	142500	12342786	1946	1946	1946	1946	0
289	20240604	142400	12342786	1946	1946	1946	1946	0
290	20240604	142300	12342786	1946	1946	1946	1946	0
291	20240604	142200	12342786	1946	1946	1946	1946	1
292	20240604	142100	12340840	1946	1946	1946	1946	0
293	20240604	142000	12340840	1946	1946	1946	1946	0
294	20240604	141900	12340840	1946	1946	1946	1946	0
295	20240604	141800	12340840	1946	1946	1946	1946	0
296	20240604	141700	12340840	1946	1946	1946	1946	70
297	20240604	141600	12204620	1946	1946	1946	1946	55
298	20240604	141500	12097590	1946	1945	1946	1945	87
299	20240604	141400	11928364	1946	1946	1946	1946	7
300	20240604	141300	11914742	1946	1946	1946	1946	2
301	20240604	141200	11910850	1946	1946	1946	1946	11
302	20240604	141100	11889444	1946	1946	1946	1946	2
303	20240604	141000	11885552	1946	1946	1946	1946	2
304	20240604	140900	11881660	1945	1945	1945	1945	0
305	20240604	140800	11881660	1945	1945	1945	1945	0
306	20240604	140700	11881660	1945	1945	1945	1945	0
307	20240604	140600	11881660	1945	1945	1945	1945	1
308	20240604	140500	11879715	1946	1946	1946	1946	0
309	20240604	140400	11879715	1946	1946	1946	1946	2
310	20240604	140300	11875823	1947	1947	1947	1947	0
311	20240604	140200	11875823	1947	1947	1947	1947	0
312	20240604	140100	11875823	1947	1947	1947	1947	0
313	20240604	140000	11875823	1947	1947	1947	1947	5
314	20240604	135900	11866088	1947	1947	1947	1947	0
315	20240604	135800	11866088	1947	1947	1947	1947	0
316	20240604	135700	11866088	1947	1947	1947	1947	0
317	20240604	135600	11866088	1947	1947	1947	1947	0
318	20240604	135500	11866088	1947	1947	1947	1947	157
319	20240604	135400	11560409	1948	1948	1948	1948	0
320	20240604	135300	11560409	1948	1948	1948	1948	0
321	20240604	135200	11560409	1948	1948	1948	1948	0
322	20240604	135100	11560409	1948	1948	1948	1948	0
323	20240604	135000	11560409	1948	1948	1948	1948	0
324	20240604	134900	11560409	1948	1948	1948	1948	0
325	20240604	134800	11560409	1948	1948	1948	1948	1
326	20240604	134700	11558461	1947	1947	1947	1947	0
327	20240604	134600	11558461	1947	1947	1947	1947	0
328	20240604	134500	11558461	1947	1947	1947	1947	0
329	20240604	134400	11558461	1947	1947	1947	1947	0
330	20240604	134300	11558461	1947	1947	1947	1947	1
331	20240604	134200	11556514	1948	1948	1948	1948	10
332	20240604	134100	11537034	1948	1948	1948	1948	0
333	20240604	134000	11537034	1948	1948	1948	1948	0
334	20240604	133900	11537034	1948	1948	1948	1948	0
335	20240604	133800	11537034	1948	1948	1948	1948	0
336	20240604	133700	11537034	1948	1948	1948	1948	1
337	20240604	133600	11535086	1948	1948	1948	1948	6
338	20240604	133500	11523398	1948	1948	1948	1948	4
339	20240604	133400	11515606	1949	1949	1949	1949	1
340	20240604	133300	11513657	1949	1949	1949	1949	0
341	20240604	133200	11513657	1949	1949	1949	1949	0
342	20240604	133100	11513657	1949	1949	1949	1949	0
343	20240604	133000	11513657	1949	1949	1949	1949	0
344	20240604	132900	11513657	1949	1949	1949	1949	0
345	20240604	132800	11513657	1949	1949	1949	1949	0
346	20240604	132700	11513657	1949	1949	1949	1949	0
347	20240604	132600	11513657	1949	1949	1949	1949	3
348	20240604	132500	11507810	1949	1949	1949	1949	0
349	20240604	132400	11507810	1949	1949	1949	1949	0
350	20240604	132300	11507810	1949	1949	1949	1949	2
351	20240604	132200	11503912	1949	1949	1949	1949	1
352	20240604	132100	11501963	1949	1949	1949	1949	0
353	20240604	132000	11501963	1949	1949	1949	1949	0
354	20240604	131900	11501963	1949	1949	1949	1949	0
355	20240604	131800	11501963	1949	1949	1949	1949	0
356	20240604	131700	11501963	1949	1949	1949	1949	1
357	20240604	131600	11500014	1949	1949	1949	1949	1
358	20240604	131500	11498065	1950	1950	1950	1950	1
359	20240604	131400	11496115	1951	1951	1951	1951	0
360	20240604	131300	11496115	1951	1951	1951	1951	0
361	20240604	131200	11496115	1951	1951	1951	1951	0
362	20240604	131100	11496115	1951	1951	1951	1951	0
363	20240604	131000	11496115	1951	1951	1951	1951	0
364	20240604	130900	11496115	1951	1951	1951	1951	0
365	20240604	130800	11496115	1951	1951	1951	1951	0
366	20240604	130700	11496115	1951	1951	1951	1951	0
367	20240604	130600	11496115	1951	1951	1951	1951	21
368	20240604	130500	11455144	1970	1970	1970	1970	0
369	20240604	130400	11455144	1970	1970	1970	1970	1
370	20240604	130300	11453174	1970	1970	1970	1970	0
371	20240604	130200	11453174	1970	1970	1970	1970	37
372	20240604	130100	11380284	1970	1970	1970	1970	0
373	20240604	130000	11380284	1970	1959	1970	1959	163
374	20240604	125900	11060450	1959	1959	1959	1959	0
375	20240604	125800	11060450	1959	1959	1959	1959	0
376	20240604	125700	11060450	1959	1959	1959	1959	0
377	20240604	125600	11060450	1959	1959	1959	1959	0
378	20240604	125500	11060450	1959	1959	1959	1959	1
379	20240604	125400	11058491	1964	1964	1964	1964	0
380	20240604	125300	11058491	1964	1964	1964	1964	0
381	20240604	125200	11058491	1964	1964	1964	1964	0
382	20240604	125100	11058491	1964	1964	1964	1964	0
383	20240604	125000	11058491	1964	1964	1964	1964	0
384	20240604	124900	11058491	1964	1964	1964	1964	0
385	20240604	124800	11058491	1964	1964	1964	1964	0
386	20240604	124700	11058491	1964	1964	1964	1964	0
387	20240604	124600	11058491	1964	1964	1964	1964	0
388	20240604	124500	11058491	1964	1964	1964	1964	0
389	20240604	124400	11058491	1964	1964	1964	1964	0
390	20240604	124300	11058491	1964	1964	1964	1964	0
391	20240604	124200	11058491	1964	1964	1964	1964	0
392	20240604	124100	11058491	1964	1964	1964	1964	0
393	20240604	124000	11058491	1964	1964	1964	1964	0
394	20240604	123900	11058491	1964	1964	1964	1964	0
395	20240604	123800	11058491	1964	1964	1964	1964	0
396	20240604	123700	11058491	1964	1964	1964	1964	0
397	20240604	123600	11058491	1964	1964	1964	1964	0
398	20240604	123500	11058491	1964	1964	1964	1964	1
399	20240604	123400	11056527	1970	1970	1970	1970	0
400	20240604	123300	11056527	1970	1970	1970	1970	0
401	20240604	123200	11056527	1970	1970	1970	1970	1
402	20240604	123100	11054557	1970	1970	1970	1970	0
403	20240604	123000	11054557	1970	1970	1970	1970	0
404	20240604	122900	11054557	1970	1970	1970	1970	0
405	20240604	122800	11054557	1970	1970	1970	1970	0
406	20240604	122700	11054557	1970	1970	1970	1970	0
407	20240604	122600	11054557	1970	1970	1970	1970	1
408	20240604	122500	11052587	1969	1969	1969	1969	1
409	20240604	122400	11050618	1970	1970	1970	1970	0
410	20240604	122300	11050618	1970	1970	1970	1970	0
411	20240604	122200	11050618	1970	1970	1970	1970	0
412	20240604	122100	11050618	1970	1970	1970	1970	0
413	20240604	122000	11050618	1970	1970	1970	1970	0
414	20240604	121900	11050618	1970	1968	1970	1968	43
415	20240604	121800	10965912	1950	1950	1950	1950	0
416	20240604	121700	10965912	1950	1950	1950	1950	0
417	20240604	121600	10965912	1950	1950	1950	1950	0
418	20240604	121500	10965912	1950	1950	1950	1950	76
419	20240604	121400	10817712	1970	1970	1970	1970	0
420	20240604	121300	10817712	1970	1970	1970	1970	0
421	20240604	121200	10817712	1970	1970	1970	1970	0
422	20240604	121100	10817712	1970	1970	1970	1970	0
423	20240604	121000	10817712	1970	1970	1970	1970	0
424	20240604	120900	10817712	1970	1970	1970	1970	0
425	20240604	120800	10817712	1970	1970	1970	1970	0
426	20240604	120700	10817712	1970	1970	1970	1970	95
427	20240604	120600	10630562	1970	1951	1970	1951	637
428	20240604	120500	9380633	1951	1951	1951	1951	465
429	20240604	120400	8473418	1951	1951	1951	1951	0
430	20240604	120300	8473418	1951	1951	1951	1951	0
431	20240604	120200	8473418	1951	1951	1951	1951	0
432	20240604	120100	8473418	1951	1951	1951	1951	1
433	20240604	120000	8471467	1950	1950	1950	1950	0
434	20240604	115900	8471467	1950	1950	1950	1950	0
435	20240604	115800	8471467	1950	1950	1950	1950	0
436	20240604	115700	8471467	1950	1950	1950	1950	0
437	20240604	115600	8471467	1950	1950	1950	1950	0
438	20240604	115500	8471467	1950	1950	1950	1950	82
439	20240604	115400	8311567	1951	1951	1951	1951	0
440	20240604	115300	8311567	1951	1951	1951	1951	0
441	20240604	115200	8311567	1951	1951	1951	1951	0
442	20240604	115100	8311567	1951	1951	1951	1951	0
443	20240604	115000	8311567	1951	1951	1951	1951	0
444	20240604	114900	8311567	1951	1951	1951	1951	0
445	20240604	114800	8311567	1951	1951	1951	1951	0
446	20240604	114700	8311567	1951	1951	1951	1951	10
447	20240604	114600	8292057	1951	1951	1951	1951	0
448	20240604	114500	8292057	1951	1951	1951	1951	0
449	20240604	114400	8292057	1951	1951	1951	1951	0
450	20240604	114300	8292057	1951	1951	1951	1951	0
451	20240604	114200	8292057	1951	1951	1951	1951	0
452	20240604	114100	8292057	1951	1951	1951	1951	0
453	20240604	114000	8292057	1951	1951	1951	1951	0
454	20240604	113900	8292057	1951	1951	1951	1951	0
455	20240604	113800	8292057	1951	1951	1951	1951	0
456	20240604	113700	8292057	1951	1950	1951	1950	56
457	20240604	113600	8182846	1950	1950	1950	1950	0
458	20240604	113500	8182846	1950	1951	1951	1950	27
459	20240604	113400	8130178	1970	1970	1970	1970	0
460	20240604	113300	8130178	1970	1970	1970	1970	38
461	20240604	113200	8055318	1970	1970	1970	1970	0
462	20240604	113100	8055318	1970	1970	1970	1970	0
463	20240604	113000	8055318	1970	1970	1970	1970	0
464	20240604	112900	8055318	1970	1970	1970	1970	0
465	20240604	112800	8055318	1970	1970	1970	1970	0
466	20240604	112700	8055318	1970	1970	1970	1970	0
467	20240604	112600	8055318	1970	1970	1970	1970	0
468	20240604	112500	8055318	1970	1970	1970	1970	0
469	20240604	112400	8055318	1970	1970	1970	1970	0
470	20240604	112300	8055318	1970	1970	1970	1970	0
471	20240604	112200	8055318	1970	1970	1970	1970	0
472	20240604	112100	8055318	1970	1968	1970	1968	2
473	20240604	112000	8051380	1950	1950	1950	1950	65
474	20240604	111900	7924630	1950	1950	1950	1950	0
475	20240604	111800	7924630	1950	1950	1950	1950	0
476	20240604	111700	7924630	1950	1950	1950	1950	0
477	20240604	111600	7924630	1950	1950	1950	1950	0
478	20240604	111500	7924630	1950	1950	1950	1950	11
479	20240604	111400	7903180	1970	1970	1970	1970	0
480	20240604	111300	7903180	1970	1970	1970	1970	0
481	20240604	111200	7903180	1970	1970	1970	1970	0
482	20240604	111100	7903180	1970	1970	1970	1970	0
483	20240604	111000	7903180	1970	1970	1970	1970	0
484	20240604	110900	7903180	1970	1970	1970	1970	0
485	20240604	110800	7903180	1970	1970	1970	1970	0
486	20240604	110700	7903180	1970	1970	1970	1970	0
487	20240604	110600	7903180	1970	1970	1970	1970	0
488	20240604	110500	7903180	1970	1970	1970	1970	0
489	20240604	110400	7903180	1970	1970	1970	1970	7
490	20240604	110300	7889390	1970	1970	1970	1970	0
491	20240604	110200	7889390	1970	1970	1970	1970	0
492	20240604	110100	7889390	1970	1951	1970	1951	60
493	20240604	110000	7771966	1951	1951	1951	1951	0
494	20240604	105900	7771966	1951	1950	1951	1950	18
495	20240604	105800	7736865	1950	1950	1950	1950	0
496	20240604	105700	7736865	1950	1950	1950	1950	0
497	20240604	105600	7736865	1950	1950	1950	1950	0
498	20240604	105500	7736865	1950	1950	1950	1950	60
499	20240604	105400	7619865	1950	1950	1950	1950	0
500	20240604	105300	7619865	1950	1950	1950	1950	0
501	20240604	105200	7619865	1950	1950	1950	1950	0
502	20240604	105100	7619865	1950	1950	1950	1950	0
503	20240604	105000	7619865	1950	1950	1950	1950	0
504	20240604	104900	7619865	1950	1950	1950	1950	0
505	20240604	104800	7619865	1950	1950	1950	1950	0
506	20240604	104700	7619865	1950	1950	1950	1950	0
507	20240604	104600	7619865	1950	1950	1950	1950	0
508	20240604	104500	7619865	1950	1950	1950	1950	0
509	20240604	104400	7619865	1950	1950	1950	1950	0
510	20240604	104300	7619865	1950	1950	1950	1950	0
511	20240604	104200	7619865	1950	1950	1950	1950	0
512	20240604	104100	7619865	1950	1950	1950	1950	0
513	20240604	104000	7619865	1950	1950	1950	1950	0
514	20240604	103900	7619865	1950	1950	1950	1950	0
515	20240604	103800	7619865	1950	1950	1950	1950	0
516	20240604	103700	7619865	1950	1950	1950	1950	0
517	20240604	103600	7619865	1950	1950	1950	1950	0
518	20240604	103500	7619865	1950	1951	1951	1950	48
519	20240604	103400	7526228	1970	1970	1970	1970	0
520	20240604	103300	7526228	1970	1970	1970	1970	0
521	20240604	103200	7526228	1970	1970	1970	1970	0
522	20240604	103100	7526228	1970	1970	1970	1970	0
523	20240604	103000	7526228	1970	1970	1970	1970	0
524	20240604	102900	7526228	1970	1970	1970	1970	0
525	20240604	102800	7526228	1970	1970	1970	1970	0
526	20240604	102700	7526228	1970	1970	1970	1970	0
527	20240604	102600	7526228	1970	1970	1970	1970	0
528	20240604	102500	7526228	1970	1970	1970	1970	0
529	20240604	102400	7526228	1970	1970	1970	1970	0
530	20240604	102300	7526228	1970	1970	1970	1970	0
531	20240604	102200	7526228	1970	1970	1970	1970	0
532	20240604	102100	7526228	1970	1970	1970	1970	0
533	20240604	102000	7526228	1970	1970	1970	1970	0
534	20240604	101900	7526228	1970	1970	1970	1970	0
535	20240604	101800	7526228	1970	1970	1970	1970	0
536	20240604	101700	7526228	1970	1970	1970	1970	0
537	20240604	101600	7526228	1970	1953	1970	1953	20
538	20240604	101500	7487100	1952	1953	1953	1952	74
539	20240604	101400	7342591	1970	1970	1970	1970	0
540	20240604	101300	7342591	1970	1970	1970	1970	0
541	20240604	101200	7342591	1970	1970	1970	1970	0
542	20240604	101100	7342591	1970	1970	1970	1970	0
543	20240604	101000	7342591	1970	1970	1970	1970	0
544	20240604	100900	7342591	1970	1970	1970	1970	0
545	20240604	100800	7342591	1970	1970	1970	1970	0
546	20240604	100700	7342591	1970	1970	1970	1970	0
547	20240604	100600	7342591	1970	1970	1970	1970	0
548	20240604	100500	7342591	1970	1970	1970	1970	0
549	20240604	100400	7342591	1970	1970	1970	1970	0
550	20240604	100300	7342591	1970	1970	1970	1970	0
551	20240604	100200	7342591	1970	1970	1970	1970	0
552	20240604	100100	7342591	1970	1970	1970	1970	0
553	20240604	100000	7342591	1970	1970	1970	1970	0
554	20240604	095900	7342591	1970	1970	1970	1970	1
555	20240604	095800	7340621	1970	1970	1970	1970	5
556	20240604	095700	7330771	1970	1970	1970	1970	0
557	20240604	095600	7330771	1970	1970	1970	1970	0
558	20240604	095500	7330771	1970	1954	1970	1954	78
559	20240604	095400	7178343	1970	1970	1970	1970	0
560	20240604	095300	7178343	1970	1970	1970	1970	0
561	20240604	095200	7178343	1970	1970	1970	1970	0
562	20240604	095100	7178343	1970	1970	1970	1970	0
563	20240604	095000	7178343	1970	1970	1970	1970	0
564	20240604	094900	7178343	1970	1970	1970	1970	1
565	20240604	094800	7176373	1970	1970	1970	1970	0
566	20240604	094700	7176373	1970	1970	1970	1970	0
567	20240604	094600	7176373	1970	1970	1970	1970	0
568	20240604	094500	7176373	1970	1970	1970	1970	0
569	20240604	094400	7176373	1970	1970	1970	1970	0
570	20240604	094300	7176373	1970	1970	1970	1970	0
571	20240604	094200	7176373	1970	1970	1970	1970	0
572	20240604	094100	7176373	1970	1970	1970	1970	2
573	20240604	094000	7172433	1953	1953	1953	1953	0
574	20240604	093900	7172433	1953	1953	1953	1953	0
575	20240604	093800	7172433	1953	1953	1953	1953	0
576	20240604	093700	7172433	1953	1953	1953	1953	0
577	20240604	093600	7172433	1953	1953	1953	1953	0
578	20240604	093500	7172433	1953	1953	1953	1953	77
579	20240604	093400	7022052	1953	1953	1953	1953	0
580	20240604	093300	7022052	1953	1953	1953	1953	51
581	20240604	093200	6922449	1953	1953	1953	1953	700
582	20240604	093100	5555349	1952	1952	1952	1952	0
583	20240604	093000	5555349	1952	1971	1971	1952	84
584	20240604	092900	5391311	1990	1990	1990	1990	0
585	20240604	092800	5391311	1990	1990	1990	1990	0
586	20240604	092700	5391311	1990	1990	1990	1990	0
587	20240604	092600	5391311	1990	1990	1990	1990	0
588	20240604	092500	5391311	1990	1980	1990	1980	452
589	20240604	092400	4493269	1980	1980	1980	1980	0
590	20240604	092300	4493269	1980	1980	1980	1980	0
591	20240604	092200	4493269	1980	1980	1980	1980	0
592	20240604	092100	4493269	1980	1980	1980	1980	0
593	20240604	092000	4493269	1980	1980	1980	1980	0
594	20240604	091900	4493269	1980	1980	1980	1980	0
595	20240604	091800	4493269	1980	1980	1980	1980	0
596	20240604	091700	4493269	1980	1980	1980	1980	0
597	20240604	091600	4493269	1980	1980	1980	1980	0
598	20240604	091500	4493269	1980	1953	1980	1953	177
599	20240604	091400	4145799	1972	1971	1972	1971	60
600	20240604	091300	4027537	1971	1971	1971	1971	0
601	20240604	091200	4027537	1971	1971	1971	1971	0
602	20240604	091100	4027537	1971	1971	1971	1971	0
603	20240604	091000	4027537	1971	1971	1971	1971	0
604	20240604	090900	4027537	1971	1971	1971	1971	41
605	20240604	090800	3946726	1971	1970	1971	1970	40
606	20240604	090700	3867916	1970	1970	1970	1970	0
607	20240604	090600	3867916	1970	1970	1970	1970	1
608	20240604	090500	3865946	1952	1952	1952	1952	80
609	20240604	090400	3709786	1971	1971	1971	1971	0
610	20240604	090300	3709786	1971	1971	1971	1971	19
611	20240604	090200	3672337	1967	1967	1967	1967	1543
612	20240604	090100	637256	1967	1953	1968	1947	46
613	20240604	090000	546984	1971	1967	1971	1967	277