KissMeData/026040/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	191100	13366103	1944	1944	1944	1944	34
3	20240605	191000	13366103	1944	1944	1944	1944	0
4	20240605	190900	13366103	1944	1944	1944	1944	0
5	20240605	190800	13366103	1944	1944	1944	1944	0
6	20240605	190700	13366103	1944	1944	1944	1944	0
7	20240605	190600	13366103	1944	1944	1944	1944	0
8	20240605	190500	13366103	1944	1944	1944	1944	0
9	20240605	190400	13366103	1944	1944	1944	1944	0
10	20240605	190300	13366103	1944	1944	1944	1944	0
11	20240605	190200	13366103	1944	1944	1944	1944	0
12	20240605	190100	13366103	1944	1944	1944	1944	0
13	20240605	190000	13366103	1944	1944	1944	1944	0
14	20240605	185900	13366103	1944	1944	1944	1944	0
15	20240605	185800	13366103	1944	1944	1944	1944	0
16	20240605	185700	13366103	1944	1944	1944	1944	0
17	20240605	185600	13366103	1944	1944	1944	1944	0
18	20240605	185500	13366103	1944	1944	1944	1944	0
19	20240605	185400	13366103	1944	1944	1944	1944	0
20	20240605	185300	13366103	1944	1944	1944	1944	0
21	20240605	185200	13366103	1944	1944	1944	1944	0
22	20240605	185100	13366103	1944	1944	1944	1944	0
23	20240605	185000	13366103	1944	1944	1944	1944	0
24	20240605	184900	13366103	1944	1944	1944	1944	0
25	20240605	184800	13366103	1944	1944	1944	1944	0
26	20240605	184700	13366103	1944	1944	1944	1944	0
27	20240605	184600	13366103	1944	1944	1944	1944	0
28	20240605	184500	13366103	1944	1944	1944	1944	0
29	20240605	184400	13366103	1944	1944	1944	1944	0
30	20240605	184300	13366103	1944	1944	1944	1944	0
31	20240605	184200	13366103	1944	1944	1944	1944	0
32	20240605	184100	13366103	1944	1944	1944	1944	34
33	20240605	184000	13366103	1944	1944	1944	1944	0
34	20240605	183900	13366103	1944	1944	1944	1944	0
35	20240605	183800	13366103	1944	1944	1944	1944	0
36	20240605	183700	13366103	1944	1944	1944	1944	0
37	20240605	183600	13366103	1944	1944	1944	1944	0
38	20240605	183500	13366103	1944	1944	1944	1944	0
39	20240605	183400	13366103	1944	1944	1944	1944	0
40	20240605	183300	13366103	1944	1944	1944	1944	0
41	20240605	183200	13366103	1944	1944	1944	1944	0
42	20240605	183100	13366103	1944	1944	1944	1944	0
43	20240605	183000	13366103	1944	1944	1944	1944	0
44	20240605	182900	13366103	1944	1944	1944	1944	0
45	20240605	182800	13366103	1944	1944	1944	1944	0
46	20240605	182700	13366103	1944	1944	1944	1944	0
47	20240605	182600	13366103	1944	1944	1944	1944	0
48	20240605	182500	13366103	1944	1944	1944	1944	0
49	20240605	182400	13366103	1944	1944	1944	1944	0
50	20240605	182300	13366103	1944	1944	1944	1944	0
51	20240605	182200	13366103	1944	1944	1944	1944	0
52	20240605	182100	13366103	1944	1944	1944	1944	0
53	20240605	182000	13366103	1944	1944	1944	1944	0
54	20240605	181900	13366103	1944	1944	1944	1944	0
55	20240605	181800	13366103	1944	1944	1944	1944	0
56	20240605	181700	13366103	1944	1944	1944	1944	0
57	20240605	181600	13366103	1944	1944	1944	1944	0
58	20240605	181500	13366103	1944	1944	1944	1944	0
59	20240605	181400	13366103	1944	1944	1944	1944	0
60	20240605	181300	13366103	1944	1944	1944	1944	0
61	20240605	181200	13366103	1944	1944	1944	1944	0
62	20240605	181100	13366103	1944	1944	1944	1944	34
63	20240605	181000	13366103	1944	1944	1944	1944	0
64	20240605	180900	13366103	1944	1944	1944	1944	0
65	20240605	180800	13366103	1944	1944	1944	1944	0
66	20240605	180700	13366103	1944	1944	1944	1944	0
67	20240605	180600	13366103	1944	1944	1944	1944	0
68	20240605	180500	13366103	1944	1944	1944	1944	0
69	20240605	180400	13366103	1944	1944	1944	1944	0
70	20240605	180300	13366103	1944	1944	1944	1944	0
71	20240605	180200	13366103	1944	1944	1944	1944	0
72	20240605	180100	13366103	1944	1944	1944	1944	0
73	20240605	180000	13366103	1944	1944	1944	1944	0
74	20240605	175900	13366103	1944	1944	1944	1944	0
75	20240605	175800	13366103	1944	1944	1944	1944	0
76	20240605	175700	13366103	1944	1944	1944	1944	0
77	20240605	175600	13366103	1944	1944	1944	1944	0
78	20240605	175500	13366103	1944	1944	1944	1944	0
79	20240605	175400	13366103	1944	1944	1944	1944	0
80	20240605	175300	13366103	1944	1944	1944	1944	0
81	20240605	175200	13366103	1944	1944	1944	1944	0
82	20240605	175100	13366103	1944	1944	1944	1944	0
83	20240605	175000	13366103	1944	1944	1944	1944	0
84	20240605	174900	13366103	1944	1944	1944	1944	0
85	20240605	174800	13366103	1944	1944	1944	1944	0
86	20240605	174700	13366103	1944	1944	1944	1944	0
87	20240605	174600	13366103	1944	1944	1944	1944	0
88	20240605	174500	13366103	1944	1944	1944	1944	0
89	20240605	174400	13366103	1944	1944	1944	1944	0
90	20240605	174300	13366103	1944	1944	1944	1944	0
91	20240605	174200	13366103	1944	1944	1944	1944	0
92	20240605	174100	13366103	1944	1944	1944	1944	34
93	20240605	174000	13366103	1944	1944	1944	1944	0
94	20240605	173900	13366103	1944	1944	1944	1944	0
95	20240605	173800	13366103	1944	1944	1944	1944	0
96	20240605	173700	13366103	1944	1944	1944	1944	0
97	20240605	173600	13366103	1944	1944	1944	1944	0
98	20240605	173500	13366103	1944	1944	1944	1944	0
99	20240605	173400	13366103	1944	1944	1944	1944	0
100	20240605	173300	13366103	1944	1944	1944	1944	0
101	20240605	173200	13366103	1944	1944	1944	1944	0
102	20240605	173100	13366103	1944	1944	1944	1944	0
103	20240605	173000	13366103	1944	1944	1944	1944	0
104	20240605	172900	13366103	1944	1944	1944	1944	0
105	20240605	172800	13366103	1944	1944	1944	1944	0
106	20240605	172700	13366103	1944	1944	1944	1944	0
107	20240605	172600	13366103	1944	1944	1944	1944	0
108	20240605	172500	13366103	1944	1944	1944	1944	0
109	20240605	172400	13366103	1944	1944	1944	1944	0
110	20240605	172300	13366103	1944	1944	1944	1944	0
111	20240605	172200	13366103	1944	1944	1944	1944	0
112	20240605	172100	13366103	1944	1944	1944	1944	0
113	20240605	172000	13366103	1944	1944	1944	1944	0
114	20240605	171900	13366103	1944	1944	1944	1944	0
115	20240605	171800	13366103	1944	1944	1944	1944	0
116	20240605	171700	13366103	1944	1944	1944	1944	0
117	20240605	171600	13366103	1944	1944	1944	1944	0
118	20240605	171500	13366103	1944	1944	1944	1944	0
119	20240605	171400	13366103	1944	1944	1944	1944	0
120	20240605	171300	13366103	1944	1944	1944	1944	0
121	20240605	171200	13366103	1944	1944	1944	1944	0
122	20240605	171100	13366103	1944	1944	1944	1944	34
123	20240605	171000	13366103	1944	1944	1944	1944	0
124	20240605	170900	13366103	1944	1944	1944	1944	0
125	20240605	170800	13366103	1944	1944	1944	1944	0
126	20240605	170700	13366103	1944	1944	1944	1944	0
127	20240605	170600	13366103	1944	1944	1944	1944	0
128	20240605	170500	13366103	1944	1944	1944	1944	0
129	20240605	170400	13366103	1944	1944	1944	1944	0
130	20240605	170300	13366103	1944	1944	1944	1944	0
131	20240605	170200	13366103	1944	1944	1944	1944	0
132	20240605	170100	13366103	1944	1944	1944	1944	0
133	20240605	170000	13366103	1944	1944	1944	1944	0
134	20240605	165900	13366103	1944	1944	1944	1944	0
135	20240605	165800	13366103	1944	1944	1944	1944	0
136	20240605	165700	13366103	1944	1944	1944	1944	0
137	20240605	165600	13366103	1944	1944	1944	1944	0
138	20240605	165500	13366103	1944	1944	1944	1944	0
139	20240605	165400	13366103	1944	1944	1944	1944	0
140	20240605	165300	13366103	1944	1944	1944	1944	0
141	20240605	165200	13366103	1944	1944	1944	1944	0
142	20240605	165100	13366103	1944	1944	1944	1944	0
143	20240605	165000	13366103	1944	1944	1944	1944	0
144	20240605	164900	13366103	1944	1944	1944	1944	0
145	20240605	164800	13366103	1944	1944	1944	1944	0
146	20240605	164700	13366103	1944	1944	1944	1944	0
147	20240605	164600	13366103	1944	1944	1944	1944	0
148	20240605	164500	13366103	1944	1944	1944	1944	0
149	20240605	164400	13366103	1944	1944	1944	1944	0
150	20240605	164300	13366103	1944	1944	1944	1944	0
151	20240605	164200	13366103	1944	1944	1944	1944	0
152	20240605	164100	13366103	1944	1944	1944	1944	34
153	20240605	164000	13366103	1944	1944	1944	1944	0
154	20240605	163900	13366103	1944	1944	1944	1944	0
155	20240605	163800	13366103	1944	1944	1944	1944	0
156	20240605	163700	13366103	1944	1944	1944	1944	0
157	20240605	163600	13366103	1944	1944	1944	1944	0
158	20240605	163500	13366103	1944	1944	1944	1944	0
159	20240605	163400	13366103	1944	1944	1944	1944	0
160	20240605	163300	13366103	1944	1944	1944	1944	0
161	20240605	163200	13366103	1944	1944	1944	1944	0
162	20240605	163100	13366103	1944	1944	1944	1944	0
163	20240605	163000	13366103	1944	1944	1944	1944	0
164	20240605	162900	13366103	1944	1944	1944	1944	0
165	20240605	162800	13366103	1944	1944	1944	1944	0
166	20240605	162700	13366103	1944	1944	1944	1944	0
167	20240605	162600	13366103	1944	1944	1944	1944	0
168	20240605	162500	13366103	1944	1944	1944	1944	0
169	20240605	162400	13366103	1944	1944	1944	1944	0
170	20240605	162300	13366103	1944	1944	1944	1944	0
171	20240605	162200	13366103	1944	1944	1944	1944	0
172	20240605	162100	13366103	1944	1944	1944	1944	0
173	20240605	162000	13366103	1944	1944	1944	1944	0
174	20240605	161900	13366103	1944	1944	1944	1944	0
175	20240605	161800	13366103	1944	1944	1944	1944	0
176	20240605	161700	13366103	1944	1944	1944	1944	0
177	20240605	161600	13366103	1944	1944	1944	1944	0
178	20240605	161500	13366103	1944	1944	1944	1944	0
179	20240605	161400	13366103	1944	1944	1944	1944	0
180	20240605	161300	13366103	1944	1944	1944	1944	0
181	20240605	161200	13366103	1944	1944	1944	1944	0
182	20240605	161100	13366103	1944	1944	1944	1944	34
183	20240605	161000	13366103	1944	1944	1944	1944	0
184	20240605	160900	13366103	1944	1944	1944	1944	0
185	20240605	160800	13366103	1944	1944	1944	1944	0
186	20240605	160700	13366103	1944	1944	1944	1944	0
187	20240605	160600	13366103	1944	1944	1944	1944	0
188	20240605	160500	13366103	1944	1944	1944	1944	0
189	20240605	160400	13366103	1944	1944	1944	1944	0
190	20240605	160300	13366103	1944	1944	1944	1944	0
191	20240605	160200	13366103	1944	1944	1944	1944	0
192	20240605	160100	13366103	1944	1944	1944	1944	0
193	20240605	160000	13366103	1944	1944	1944	1944	0
194	20240605	155900	13366103	1944	1944	1944	1944	0
195	20240605	155800	13366103	1944	1944	1944	1944	0
196	20240605	155700	13366103	1944	1944	1944	1944	0
197	20240605	155600	13366103	1944	1944	1944	1944	0
198	20240605	155500	13366103	1944	1944	1944	1944	0
199	20240605	155400	13366103	1944	1944	1944	1944	0
200	20240605	155300	13366103	1944	1944	1944	1944	0
201	20240605	155200	13366103	1944	1944	1944	1944	0
202	20240605	155100	13366103	1944	1944	1944	1944	0
203	20240605	155000	13366103	1944	1944	1944	1944	0
204	20240605	154900	13366103	1944	1944	1944	1944	0
205	20240605	154800	13366103	1944	1944	1944	1944	0
206	20240605	154700	13366103	1944	1944	1944	1944	0
207	20240605	154600	13366103	1944	1944	1944	1944	0
208	20240605	154500	13366103	1944	1944	1944	1944	0
209	20240605	154400	13366103	1944	1944	1944	1944	0
210	20240605	154300	13366103	1944	1944	1944	1944	0
211	20240605	154200	13366103	1944	1944	1944	1944	0
212	20240605	154100	13366103	1944	1944	1944	1944	34
213	20240605	154000	13366103	1944	1944	1944	1944	0
214	20240605	153900	13366103	1944	1944	1944	1944	0
215	20240605	153800	13366103	1944	1944	1944	1944	0
216	20240605	153700	13366103	1944	1944	1944	1944	0
217	20240605	153600	13366103	1944	1944	1944	1944	0
218	20240605	153500	13366103	1944	1944	1944	1944	0
219	20240605	153400	13366103	1944	1944	1944	1944	0
220	20240605	153300	13366103	1944	1944	1944	1944	0
221	20240605	153200	13366103	1944	1944	1944	1944	0
222	20240605	153100	13366103	1944	1944	1944	1944	0
223	20240605	153000	13366103	1944	1944	1944	1944	34
224	20240605	152900	13300007	1948	1948	1948	1948	0
225	20240605	152800	13300007	1948	1948	1948	1948	0
226	20240605	152700	13300007	1948	1948	1948	1948	0
227	20240605	152600	13300007	1948	1948	1948	1948	0
228	20240605	152500	13300007	1948	1948	1948	1948	0
229	20240605	152400	13300007	1948	1948	1948	1948	0
230	20240605	152300	13300007	1948	1948	1948	1948	0
231	20240605	152200	13300007	1948	1948	1948	1948	0
232	20240605	152100	13300007	1948	1948	1948	1948	0
233	20240605	152000	13300007	1948	1948	1948	1948	0
234	20240605	151900	13300007	1948	1948	1948	1948	0
235	20240605	151800	13300007	1948	1948	1948	1948	0
236	20240605	151700	13300007	1948	1948	1948	1948	0
237	20240605	151600	13300007	1948	1948	1948	1948	0
238	20240605	151500	13300007	1948	1948	1948	1948	0
239	20240605	151400	13300007	1948	1947	1948	1947	20
240	20240605	151300	13261052	1949	1949	1949	1949	0
241	20240605	151200	13261052	1949	1949	1949	1949	0
242	20240605	151100	13261052	1949	1949	1949	1930	294
243	20240605	151000	12692136	1950	1950	1950	1950	0
244	20240605	150900	12692136	1950	1950	1950	1950	1
245	20240605	150800	12690186	1961	1961	1961	1961	0
246	20240605	150700	12690186	1961	1943	1961	1943	8
247	20240605	150600	12674568	1938	1938	1938	1938	0
248	20240605	150500	12674568	1938	1938	1938	1938	0
249	20240605	150400	12674568	1938	1938	1938	1938	0
250	20240605	150300	12674568	1938	1938	1938	1938	0
251	20240605	150200	12674568	1938	1938	1938	1938	0
252	20240605	150100	12674568	1938	1938	1938	1938	0
253	20240605	150000	12674568	1938	1938	1938	1938	0
254	20240605	145900	12674568	1938	1938	1938	1938	0
255	20240605	145800	12674568	1938	1938	1938	1938	0
256	20240605	145700	12674568	1938	1938	1938	1938	7
257	20240605	145600	12661002	1938	1938	1938	1938	94
258	20240605	145500	12478830	1938	1938	1938	1938	0
259	20240605	145400	12478830	1938	1938	1938	1938	1
260	20240605	145300	12476892	1939	1939	1939	1939	0
261	20240605	145200	12476892	1939	1939	1939	1939	0
262	20240605	145100	12476892	1939	1939	1939	1939	1
263	20240605	145000	12474953	1939	1939	1939	1939	0
264	20240605	144900	12474953	1939	1939	1939	1939	1
265	20240605	144800	12473014	1940	1940	1940	1940	0
266	20240605	144700	12473014	1940	1940	1940	1940	0
267	20240605	144600	12473014	1940	1940	1940	1940	1
268	20240605	144500	12471074	1940	1940	1940	1940	0
269	20240605	144400	12471074	1940	1940	1940	1940	0
270	20240605	144300	12471074	1940	1940	1940	1940	1
271	20240605	144200	12469134	1941	1941	1941	1941	0
272	20240605	144100	12469134	1941	1941	1941	1941	0
273	20240605	144000	12469134	1941	1941	1941	1941	1
274	20240605	143900	12467193	1942	1942	1942	1942	0
275	20240605	143800	12467193	1942	1942	1942	1942	0
276	20240605	143700	12467193	1942	1942	1942	1942	1
277	20240605	143600	12465251	1942	1942	1942	1942	0
278	20240605	143500	12465251	1942	1934	1942	1934	76
279	20240605	143400	12318259	1942	1942	1942	1942	1
280	20240605	143300	12316317	1943	1943	1943	1943	0
281	20240605	143200	12316317	1943	1943	1943	1943	0
282	20240605	143100	12316317	1943	1943	1943	1943	1
283	20240605	143000	12314374	1945	1945	1945	1945	0
284	20240605	142900	12314374	1945	1945	1945	1945	0
285	20240605	142800	12314374	1945	1945	1945	1945	1
286	20240605	142700	12312429	1945	1945	1945	1945	0
287	20240605	142600	12312429	1945	1945	1945	1945	0
288	20240605	142500	12312429	1945	1945	1945	1945	1
289	20240605	142400	12310484	1945	1945	1945	1945	0
290	20240605	142300	12310484	1945	1945	1945	1945	0
291	20240605	142200	12310484	1945	1945	1945	1945	1
292	20240605	142100	12308539	1946	1946	1946	1946	0
293	20240605	142000	12308539	1946	1946	1946	1946	0
294	20240605	141900	12308539	1946	1946	1946	1945	3
295	20240605	141800	12302702	1947	1947	1947	1947	0
296	20240605	141700	12302702	1947	1947	1947	1947	0
297	20240605	141600	12302702	1947	1947	1947	1947	1
298	20240605	141500	12300755	1947	1935	1947	1935	76
299	20240605	141400	12153683	1948	1948	1948	1948	0
300	20240605	141300	12153683	1948	1948	1949	1947	93
301	20240605	141200	11972567	1948	1949	1950	1948	111
302	20240605	141100	11756327	1950	1933	1950	1933	114
303	20240605	141000	11535808	1933	1932	1933	1932	30
304	20240605	140900	11477840	1932	1932	1932	1932	0
305	20240605	140800	11477840	1932	1932	1932	1932	0
306	20240605	140700	11477840	1932	1932	1932	1932	1
307	20240605	140600	11475908	1932	1932	1933	1932	101
308	20240605	140500	11280775	1932	1932	1932	1932	301
309	20240605	140400	10699243	1932	1932	1932	1932	25
310	20240605	140300	10650943	1933	1933	1933	1933	0
311	20240605	140200	10650943	1933	1933	1933	1933	1
312	20240605	140100	10649010	1932	1932	1932	1932	3
313	20240605	140000	10643214	1932	1932	1932	1932	0
314	20240605	135900	10643214	1932	1932	1932	1932	0
315	20240605	135800	10643214	1932	1932	1932	1932	0
316	20240605	135700	10643214	1932	1932	1932	1932	17
317	20240605	135600	10610370	1933	1933	1933	1933	0
318	20240605	135500	10610370	1933	1932	1933	1932	78
319	20240605	135400	10459671	1933	1933	1933	1933	1
320	20240605	135300	10457738	1932	1932	1932	1932	0
321	20240605	135200	10457738	1932	1932	1932	1932	16
322	20240605	135100	10426826	1932	1932	1932	1932	1
323	20240605	135000	10424894	1933	1933	1933	1933	0
324	20240605	134900	10424894	1933	1933	1933	1933	0
325	20240605	134800	10424894	1933	1933	1933	1933	0
326	20240605	134700	10424894	1933	1933	1933	1933	0
327	20240605	134600	10424894	1933	1933	1933	1933	0
328	20240605	134500	10424894	1933	1933	1933	1933	1
329	20240605	134400	10422961	1934	1934	1934	1934	0
330	20240605	134300	10422961	1934	1934	1934	1934	0
331	20240605	134200	10422961	1934	1934	1934	1934	0
332	20240605	134100	10422961	1934	1934	1934	1934	0
333	20240605	134000	10422961	1934	1933	1934	1932	458
334	20240605	133900	9537807	1934	1934	1934	1934	0
335	20240605	133800	9537807	1934	1934	1934	1934	0
336	20240605	133700	9537807	1934	1934	1934	1934	0
337	20240605	133600	9537807	1934	1934	1934	1933	29
338	20240605	133500	9481744	1934	1934	1934	1934	12
339	20240605	133400	9458536	1940	1940	1940	1940	0
340	20240605	133300	9458536	1940	1940	1940	1940	0
341	20240605	133200	9458536	1940	1940	1940	1940	0
342	20240605	133100	9458536	1940	1940	1940	1940	0
343	20240605	133000	9458536	1940	1940	1940	1940	0
344	20240605	132900	9458536	1940	1940	1940	1940	0
345	20240605	132800	9458536	1940	1940	1940	1940	0
346	20240605	132700	9458536	1940	1940	1940	1940	0
347	20240605	132600	9458536	1940	1940	1940	1940	0
348	20240605	132500	9458536	1940	1940	1940	1940	0
349	20240605	132400	9458536	1940	1940	1940	1940	0
350	20240605	132300	9458536	1940	1940	1940	1940	0
351	20240605	132200	9458536	1940	1940	1940	1940	0
352	20240605	132100	9458536	1940	1940	1940	1940	0
353	20240605	132000	9458536	1940	1940	1940	1940	1
354	20240605	131900	9456596	1940	1940	1940	1940	0
355	20240605	131800	9456596	1940	1939	1940	1939	6
356	20240605	131700	9444961	1941	1941	1941	1941	0
357	20240605	131600	9444961	1941	1934	1941	1933	74
358	20240605	131500	9301862	1934	1934	1934	1934	26
359	20240605	131400	9251578	1942	1942	1942	1942	0
360	20240605	131300	9251578	1942	1942	1942	1942	0
361	20240605	131200	9251578	1942	1942	1942	1942	0
362	20240605	131100	9251578	1942	1942	1942	1942	0
363	20240605	131000	9251578	1942	1942	1942	1942	0
364	20240605	130900	9251578	1942	1942	1942	1942	4
365	20240605	130800	9243810	1942	1942	1942	1942	1
366	20240605	130700	9241868	1942	1942	1942	1942	1
367	20240605	130600	9239926	1943	1943	1943	1943	0
368	20240605	130500	9239926	1943	1943	1943	1943	1
369	20240605	130400	9237983	1945	1945	1945	1945	1
370	20240605	130300	9236038	1946	1946	1946	1946	0
371	20240605	130200	9236038	1946	1946	1946	1946	0
372	20240605	130100	9236038	1946	1946	1946	1946	0
373	20240605	130000	9236038	1946	1946	1946	1946	0
374	20240605	125900	9236038	1946	1946	1946	1946	0
375	20240605	125800	9236038	1946	1946	1946	1946	0
376	20240605	125700	9236038	1946	1946	1946	1946	0
377	20240605	125600	9236038	1946	1946	1946	1946	0
378	20240605	125500	9236038	1946	1946	1946	1946	30
379	20240605	125400	9177658	1950	1950	1950	1950	1
380	20240605	125300	9175708	1951	1951	1951	1951	0
381	20240605	125200	9175708	1951	1947	1951	1947	96
382	20240605	125100	8988494	1946	1946	1946	1946	27
383	20240605	125000	8935952	1946	1946	1946	1946	0
384	20240605	124900	8935952	1946	1946	1946	1946	0
385	20240605	124800	8935952	1946	1946	1946	1946	0
386	20240605	124700	8935952	1946	1941	1946	1932	247
387	20240605	124600	8458556	1947	1946	1947	1946	2
388	20240605	124500	8454663	1948	1948	1948	1948	1
389	20240605	124400	8452715	1947	1948	1948	1947	4
390	20240605	124300	8444924	1949	1949	1949	1949	1
391	20240605	124200	8442975	1951	1951	1951	1951	0
392	20240605	124100	8442975	1951	1951	1951	1951	0
393	20240605	124000	8442975	1951	1951	1951	1951	0
394	20240605	123900	8442975	1951	1951	1951	1951	0
395	20240605	123800	8442975	1951	1951	1951	1951	0
396	20240605	123700	8442975	1951	1951	1951	1951	0
397	20240605	123600	8442975	1951	1951	1951	1951	0
398	20240605	123500	8442975	1951	1951	1951	1951	2
399	20240605	123400	8439073	1958	1958	1958	1958	0
400	20240605	123300	8439073	1958	1953	1958	1953	12
401	20240605	123200	8415589	1935	1951	1951	1935	28
402	20240605	123100	8361353	1960	1960	1960	1960	0
403	20240605	123000	8361353	1960	1960	1960	1960	0
404	20240605	122900	8361353	1960	1960	1960	1960	0
405	20240605	122800	8361353	1960	1960	1960	1960	0
406	20240605	122700	8361353	1960	1960	1960	1960	0
407	20240605	122600	8361353	1960	1960	1960	1960	0
408	20240605	122500	8361353	1960	1960	1960	1960	0
409	20240605	122400	8361353	1960	1960	1960	1960	0
410	20240605	122300	8361353	1960	1960	1960	1960	0
411	20240605	122200	8361353	1960	1960	1960	1960	0
412	20240605	122100	8361353	1960	1960	1960	1960	1
413	20240605	122000	8359393	1961	1962	1962	1961	2
414	20240605	121900	8355470	1964	1964	1964	1964	0
415	20240605	121800	8355470	1964	1965	1965	1964	8
416	20240605	121700	8339755	1965	1965	1965	1965	1
417	20240605	121600	8337790	1965	1965	1965	1965	0
418	20240605	121500	8337790	1965	1941	1965	1941	98
419	20240605	121400	8147085	1960	1936	1960	1936	501
420	20240605	121300	7174562	1938	1938	1938	1938	0
421	20240605	121200	7174562	1938	1938	1938	1938	0
422	20240605	121100	7174562	1938	1938	1938	1938	0
423	20240605	121000	7174562	1938	1938	1938	1938	0
424	20240605	120900	7174562	1938	1938	1938	1938	0
425	20240605	120800	7174562	1938	1938	1938	1938	0
426	20240605	120700	7174562	1938	1938	1938	1938	0
427	20240605	120600	7174562	1938	1938	1938	1938	0
428	20240605	120500	7174562	1938	1935	1938	1935	60
429	20240605	120400	7058432	1935	1935	1938	1935	218
430	20240605	120300	6636416	1936	1936	1936	1936	0
431	20240605	120200	6636416	1936	1936	1936	1936	0
432	20240605	120100	6636416	1936	1936	1936	1936	16
433	20240605	120000	6605440	1935	1935	1935	1935	22
434	20240605	115900	6562870	1935	1935	1935	1935	1
435	20240605	115800	6560935	1934	1934	1934	1934	22
436	20240605	115700	6518387	1936	1936	1936	1936	1
437	20240605	115600	6516451	1936	1936	1936	1936	0
438	20240605	115500	6516451	1936	1936	1936	1936	16
439	20240605	115400	6485475	1938	1938	1938	1938	0
440	20240605	115300	6485475	1938	1938	1938	1938	0
441	20240605	115200	6485475	1938	1938	1938	1938	1
442	20240605	115100	6483537	1938	1937	1938	1937	2
443	20240605	115000	6479662	1937	1937	1937	1937	22
444	20240605	114900	6437048	1938	1938	1938	1938	0
445	20240605	114800	6437048	1938	1938	1938	1938	0
446	20240605	114700	6437048	1938	1938	1938	1938	0
447	20240605	114600	6437048	1938	1938	1938	1938	0
448	20240605	114500	6437048	1938	1938	1938	1938	0
449	20240605	114400	6437048	1938	1938	1938	1938	0
450	20240605	114300	6437048	1938	1938	1938	1938	0
451	20240605	114200	6437048	1938	1937	1938	1937	44
452	20240605	114100	6351799	1938	1938	1938	1938	0
453	20240605	114000	6351799	1938	1938	1938	1938	0
454	20240605	113900	6351799	1938	1938	1938	1938	0
455	20240605	113800	6351799	1938	1938	1938	1938	0
456	20240605	113700	6351799	1938	1938	1938	1938	0
457	20240605	113600	6351799	1938	1937	1938	1937	24
458	20240605	113500	6305310	1938	1938	1938	1938	36
459	20240605	113400	6235542	1949	1949	1949	1949	20
460	20240605	113300	6196562	1951	1951	1951	1951	0
461	20240605	113200	6196562	1951	1951	1951	1951	0
462	20240605	113100	6196562	1951	1951	1951	1951	0
463	20240605	113000	6196562	1951	1951	1951	1951	0
464	20240605	112900	6196562	1951	1951	1951	1951	0
465	20240605	112800	6196562	1951	1951	1951	1951	0
466	20240605	112700	6196562	1951	1951	1951	1951	0
467	20240605	112600	6196562	1951	1951	1951	1951	20
468	20240605	112500	6157542	1951	1951	1951	1951	0
469	20240605	112400	6157542	1951	1951	1951	1951	0
470	20240605	112300	6157542	1951	1951	1951	1951	0
471	20240605	112200	6157542	1951	1935	1951	1935	69
472	20240605	112100	6023938	1936	1936	1936	1936	11
473	20240605	112000	6002642	1937	1940	1940	1937	74
474	20240605	111900	5859125	1949	1949	1949	1949	0
475	20240605	111800	5859125	1949	1949	1949	1949	21
476	20240605	111700	5818196	1949	1949	1949	1949	0
477	20240605	111600	5818196	1949	1949	1949	1949	0
478	20240605	111500	5818196	1949	1940	1949	1940	76
479	20240605	111400	5670747	1950	1950	1950	1950	0
480	20240605	111300	5670747	1950	1950	1950	1950	0
481	20240605	111200	5670747	1950	1950	1950	1950	0
482	20240605	111100	5670747	1950	1950	1950	1950	0
483	20240605	111000	5670747	1950	1940	1950	1940	96
484	20240605	110900	5484297	1940	1940	1940	1940	25
485	20240605	110800	5435797	1952	1952	1952	1952	0
486	20240605	110700	5435797	1952	1952	1952	1952	0
487	20240605	110600	5435797	1952	1952	1952	1952	0
488	20240605	110500	5435797	1952	1952	1952	1952	0
489	20240605	110400	5435797	1952	1952	1952	1952	0
490	20240605	110300	5435797	1952	1952	1952	1952	1
491	20240605	110200	5433845	1952	1952	1952	1952	21
492	20240605	110100	5392853	1953	1953	1953	1953	0
493	20240605	110000	5392853	1953	1953	1953	1953	0
494	20240605	105900	5392853	1953	1953	1953	1953	0
495	20240605	105800	5392853	1953	1953	1953	1953	0
496	20240605	105700	5392853	1953	1953	1953	1953	0
497	20240605	105600	5392853	1953	1953	1953	1953	0
498	20240605	105500	5392853	1953	1940	1953	1940	76
499	20240605	105400	5245400	1953	1953	1953	1953	21
500	20240605	105300	5204387	1953	1953	1953	1953	1
501	20240605	105200	5202434	1953	1952	1953	1952	6
502	20240605	105100	5190721	1952	1943	1952	1943	25
503	20240605	105000	5142136	1944	1944	1944	1944	0
504	20240605	104900	5142136	1944	1944	1944	1944	0
505	20240605	104800	5142136	1944	1943	1944	1943	24
506	20240605	104700	5095503	1944	1944	1944	1944	0
507	20240605	104600	5095503	1944	1941	1944	1941	21
508	20240605	104500	5054721	1940	1940	1940	1940	0
509	20240605	104400	5054721	1940	1940	1940	1940	23
510	20240605	104300	5010101	1941	1941	1941	1941	0
511	20240605	104200	5010101	1941	1941	1941	1941	0
512	20240605	104100	5010101	1941	1941	1941	1941	0
513	20240605	104000	5010101	1941	1941	1941	1941	1
514	20240605	103900	5008160	1941	1941	1941	1941	0
515	20240605	103800	5008160	1941	1941	1941	1941	21
516	20240605	103700	4967399	1941	1941	1941	1941	0
517	20240605	103600	4967399	1941	1940	1941	1940	25
518	20240605	103500	4918897	1941	1940	1941	1940	76
519	20240605	103400	4771456	1940	1940	1940	1940	24
520	20240605	103300	4724896	1941	1941	1941	1941	0
521	20240605	103200	4724896	1941	1941	1941	1941	8
522	20240605	103100	4709368	1941	1941	1941	1941	0
523	20240605	103000	4709368	1941	1941	1941	1941	0
524	20240605	102900	4709368	1941	1941	1941	1941	0
525	20240605	102800	4709368	1941	1941	1941	1941	0
526	20240605	102700	4709368	1941	1941	1941	1941	1
527	20240605	102600	4707427	1940	1940	1940	1940	24
528	20240605	102500	4660867	1941	1941	1941	1941	0
529	20240605	102400	4660867	1941	1941	1941	1941	0
530	20240605	102300	4660867	1941	1941	1941	1941	0
531	20240605	102200	4660867	1941	1941	1941	1941	1
532	20240605	102100	4658926	1940	1940	1940	1940	24
533	20240605	102000	4612366	1941	1941	1941	1941	2
534	20240605	101900	4608484	1940	1940	1940	1940	0
535	20240605	101800	4608484	1940	1940	1940	1940	225
536	20240605	101700	4171984	1941	1941	1941	1941	0
537	20240605	101600	4171984	1941	1941	1941	1941	0
538	20240605	101500	4171984	1941	1940	1941	1940	77
539	20240605	101400	4022602	1941	1941	1941	1941	0
540	20240605	101300	4022602	1941	1941	1941	1941	1
541	20240605	101200	4020661	1940	1940	1940	1940	200
542	20240605	101100	3632661	1941	1941	1941	1941	0
543	20240605	101000	3632661	1941	1941	1941	1941	0
544	20240605	100900	3632661	1941	1941	1941	1941	0
545	20240605	100800	3632661	1941	1941	1941	1941	0
546	20240605	100700	3632661	1941	1941	1941	1941	0
547	20240605	100600	3632661	1941	1941	1941	1941	0
548	20240605	100500	3632661	1941	1941	1941	1941	0
549	20240605	100400	3632661	1941	1941	1941	1941	0
550	20240605	100300	3632661	1941	1941	1941	1941	0
551	20240605	100200	3632661	1941	1941	1941	1941	0
552	20240605	100100	3632661	1941	1941	1941	1941	0
553	20240605	100000	3632661	1941	1941	1941	1941	1
554	20240605	095900	3630720	1941	1941	1941	1941	0
555	20240605	095800	3630720	1941	1940	1941	1940	11
556	20240605	095700	3609379	1941	1941	1941	1941	6
557	20240605	095600	3597733	1941	1941	1941	1941	0
558	20240605	095500	3597733	1941	1941	1941	1940	17
559	20240605	095400	3564739	1942	1942	1942	1942	1
560	20240605	095300	3562797	1942	1942	1942	1942	0
561	20240605	095200	3562797	1942	1942	1942	1942	0
562	20240605	095100	3562797	1942	1943	1943	1942	7
563	20240605	095000	3549202	1942	1942	1942	1942	14
564	20240605	094900	3522014	1942	1942	1942	1942	21
565	20240605	094800	3481232	1944	1944	1944	1944	0
566	20240605	094700	3481232	1944	1944	1944	1944	0
567	20240605	094600	3481232	1944	1944	1944	1944	0
568	20240605	094500	3481232	1944	1944	1944	1944	0
569	20240605	094400	3481232	1944	1944	1944	1944	0
570	20240605	094300	3481232	1944	1944	1944	1944	1361
571	20240605	094200	835448	1953	1953	1953	1953	0
572	20240605	094100	835448	1953	1953	1953	1953	0
573	20240605	094000	835448	1953	1953	1953	1953	0
574	20240605	093900	835448	1953	1953	1953	1953	0
575	20240605	093800	835448	1953	1953	1953	1953	0
576	20240605	093700	835448	1953	1953	1953	1953	25
577	20240605	093600	786623	1955	1955	1955	1955	0
578	20240605	093500	786623	1955	1944	1955	1944	77
579	20240605	093400	636924	1957	1957	1957	1957	0
580	20240605	093300	636924	1957	1957	1957	1957	0
581	20240605	093200	636924	1957	1957	1957	1957	0
582	20240605	093100	636924	1957	1944	1957	1944	5
583	20240605	093000	627191	1957	1957	1957	1957	1
584	20240605	092900	625234	1944	1944	1944	1944	4
585	20240605	092800	617458	1944	1944	1944	1944	0
586	20240605	092700	617458	1944	1944	1944	1944	4
587	20240605	092600	609682	1944	1944	1944	1944	0
588	20240605	092500	609682	1944	1944	1944	1944	4
589	20240605	092400	601906	1944	1944	1944	1944	0
590	20240605	092300	601906	1944	1944	1944	1944	4
591	20240605	092200	594130	1963	1944	1963	1944	38
592	20240605	092100	520195	1945	1945	1945	1944	41
593	20240605	092000	440451	1945	1944	1945	1944	6
594	20240605	091900	428785	1944	1944	1944	1944	0
595	20240605	091800	428785	1944	1944	1944	1944	4
596	20240605	091700	421009	1944	1944	1944	1944	0
597	20240605	091600	421009	1944	1944	1944	1944	4
598	20240605	091500	413233	1945	1945	1945	1945	27
599	20240605	091400	360718	1945	1945	1945	1945	4
600	20240605	091300	352938	1961	1961	1961	1961	1
601	20240605	091200	350977	1944	1944	1944	1944	4
602	20240605	091100	343201	1945	1964	1964	1945	15
603	20240605	091000	313817	1945	1945	1945	1945	65
604	20240605	090900	187392	1945	1945	1945	1945	4
605	20240605	090800	179612	1950	1951	1951	1950	35
606	20240605	090700	111328	1951	1964	1964	1951	5
607	20240605	090600	101560	1951	1951	1951	1951	0
608	20240605	090500	101560	1951	1964	1964	1951	5
609	20240605	090400	91792	1951	1951	1951	1951	0
610	20240605	090300	91792	1951	1965	1965	1951	6
611	20240605	090200	80058	1951	1960	1960	1951	4
612	20240605	090100	72233	1965	1960	1965	1960	3
613	20240605	090000	66346	1959	1951	1959	1951	34