KissMeData/026040/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	191100	19096878	1941	1941	1941	1941	390
3	20240528	191000	19096878	1941	1941	1941	1941	0
4	20240528	190900	19096878	1941	1941	1941	1941	0
5	20240528	190800	19096878	1941	1941	1941	1941	0
6	20240528	190700	19096878	1941	1941	1941	1941	0
7	20240528	190600	19096878	1941	1941	1941	1941	0
8	20240528	190500	19096878	1941	1941	1941	1941	0
9	20240528	190400	19096878	1941	1941	1941	1941	0
10	20240528	190300	19096878	1941	1941	1941	1941	0
11	20240528	190200	19096878	1941	1941	1941	1941	0
12	20240528	190100	19096878	1941	1941	1941	1941	0
13	20240528	190000	19096878	1941	1941	1941	1941	0
14	20240528	185900	19096878	1941	1941	1941	1941	0
15	20240528	185800	19096878	1941	1941	1941	1941	0
16	20240528	185700	19096878	1941	1941	1941	1941	0
17	20240528	185600	19096878	1941	1941	1941	1941	0
18	20240528	185500	19096878	1941	1941	1941	1941	0
19	20240528	185400	19096878	1941	1941	1941	1941	0
20	20240528	185300	19096878	1941	1941	1941	1941	0
21	20240528	185200	19096878	1941	1941	1941	1941	0
22	20240528	185100	19096878	1941	1941	1941	1941	0
23	20240528	185000	19096878	1941	1941	1941	1941	0
24	20240528	184900	19096878	1941	1941	1941	1941	0
25	20240528	184800	19096878	1941	1941	1941	1941	0
26	20240528	184700	19096878	1941	1941	1941	1941	0
27	20240528	184600	19096878	1941	1941	1941	1941	0
28	20240528	184500	19096878	1941	1941	1941	1941	0
29	20240528	184400	19096878	1941	1941	1941	1941	0
30	20240528	184300	19096878	1941	1941	1941	1941	0
31	20240528	184200	19096878	1941	1941	1941	1941	0
32	20240528	184100	19096878	1941	1941	1941	1941	390
33	20240528	184000	19096878	1941	1941	1941	1941	0
34	20240528	183900	19096878	1941	1941	1941	1941	0
35	20240528	183800	19096878	1941	1941	1941	1941	0
36	20240528	183700	19096878	1941	1941	1941	1941	0
37	20240528	183600	19096878	1941	1941	1941	1941	0
38	20240528	183500	19096878	1941	1941	1941	1941	0
39	20240528	183400	19096878	1941	1941	1941	1941	0
40	20240528	183300	19096878	1941	1941	1941	1941	0
41	20240528	183200	19096878	1941	1941	1941	1941	0
42	20240528	183100	19096878	1941	1941	1941	1941	0
43	20240528	183000	19096878	1941	1941	1941	1941	0
44	20240528	182900	19096878	1941	1941	1941	1941	0
45	20240528	182800	19096878	1941	1941	1941	1941	0
46	20240528	182700	19096878	1941	1941	1941	1941	0
47	20240528	182600	19096878	1941	1941	1941	1941	0
48	20240528	182500	19096878	1941	1941	1941	1941	0
49	20240528	182400	19096878	1941	1941	1941	1941	0
50	20240528	182300	19096878	1941	1941	1941	1941	0
51	20240528	182200	19096878	1941	1941	1941	1941	0
52	20240528	182100	19096878	1941	1941	1941	1941	0
53	20240528	182000	19096878	1941	1941	1941	1941	0
54	20240528	181900	19096878	1941	1941	1941	1941	0
55	20240528	181800	19096878	1941	1941	1941	1941	0
56	20240528	181700	19096878	1941	1941	1941	1941	0
57	20240528	181600	19096878	1941	1941	1941	1941	0
58	20240528	181500	19096878	1941	1941	1941	1941	0
59	20240528	181400	19096878	1941	1941	1941	1941	0
60	20240528	181300	19096878	1941	1941	1941	1941	0
61	20240528	181200	19096878	1941	1941	1941	1941	0
62	20240528	181100	19096878	1941	1941	1941	1941	390
63	20240528	181000	19096878	1941	1941	1941	1941	0
64	20240528	180900	19096878	1941	1941	1941	1941	0
65	20240528	180800	19096878	1941	1941	1941	1941	0
66	20240528	180700	19096878	1941	1941	1941	1941	0
67	20240528	180600	19096878	1941	1941	1941	1941	0
68	20240528	180500	19096878	1941	1941	1941	1941	0
69	20240528	180400	19096878	1941	1941	1941	1941	0
70	20240528	180300	19096878	1941	1941	1941	1941	0
71	20240528	180200	19096878	1941	1941	1941	1941	0
72	20240528	180100	19096878	1941	1941	1941	1941	0
73	20240528	180000	19096878	1941	1941	1941	1941	0
74	20240528	175900	19096878	1941	1941	1941	1941	0
75	20240528	175800	19096878	1941	1941	1941	1941	0
76	20240528	175700	19096878	1941	1941	1941	1941	0
77	20240528	175600	19096878	1941	1941	1941	1941	0
78	20240528	175500	19096878	1941	1941	1941	1941	0
79	20240528	175400	19096878	1941	1941	1941	1941	0
80	20240528	175300	19096878	1941	1941	1941	1941	0
81	20240528	175200	19096878	1941	1941	1941	1941	0
82	20240528	175100	19096878	1941	1941	1941	1941	0
83	20240528	175000	19096878	1941	1941	1941	1941	0
84	20240528	174900	19096878	1941	1941	1941	1941	0
85	20240528	174800	19096878	1941	1941	1941	1941	0
86	20240528	174700	19096878	1941	1941	1941	1941	0
87	20240528	174600	19096878	1941	1941	1941	1941	0
88	20240528	174500	19096878	1941	1941	1941	1941	0
89	20240528	174400	19096878	1941	1941	1941	1941	0
90	20240528	174300	19096878	1941	1941	1941	1941	0
91	20240528	174200	19096878	1941	1941	1941	1941	0
92	20240528	174100	19096878	1941	1941	1941	1941	390
93	20240528	174000	19096878	1941	1941	1941	1941	0
94	20240528	173900	19096878	1941	1941	1941	1941	0
95	20240528	173800	19096878	1941	1941	1941	1941	0
96	20240528	173700	19096878	1941	1941	1941	1941	0
97	20240528	173600	19096878	1941	1941	1941	1941	0
98	20240528	173500	19096878	1941	1941	1941	1941	0
99	20240528	173400	19096878	1941	1941	1941	1941	0
100	20240528	173300	19096878	1941	1941	1941	1941	0
101	20240528	173200	19096878	1941	1941	1941	1941	0
102	20240528	173100	19096878	1941	1941	1941	1941	0
103	20240528	173000	19096878	1941	1941	1941	1941	0
104	20240528	172900	19096878	1941	1941	1941	1941	0
105	20240528	172800	19096878	1941	1941	1941	1941	0
106	20240528	172700	19096878	1941	1941	1941	1941	0
107	20240528	172600	19096878	1941	1941	1941	1941	0
108	20240528	172500	19096878	1941	1941	1941	1941	0
109	20240528	172400	19096878	1941	1941	1941	1941	0
110	20240528	172300	19096878	1941	1941	1941	1941	0
111	20240528	172200	19096878	1941	1941	1941	1941	0
112	20240528	172100	19096878	1941	1941	1941	1941	0
113	20240528	172000	19096878	1941	1941	1941	1941	0
114	20240528	171900	19096878	1941	1941	1941	1941	0
115	20240528	171800	19096878	1941	1941	1941	1941	0
116	20240528	171700	19096878	1941	1941	1941	1941	0
117	20240528	171600	19096878	1941	1941	1941	1941	0
118	20240528	171500	19096878	1941	1941	1941	1941	0
119	20240528	171400	19096878	1941	1941	1941	1941	0
120	20240528	171300	19096878	1941	1941	1941	1941	0
121	20240528	171200	19096878	1941	1941	1941	1941	0
122	20240528	171100	19096878	1941	1941	1941	1941	390
123	20240528	171000	19096878	1941	1941	1941	1941	0
124	20240528	170900	19096878	1941	1941	1941	1941	0
125	20240528	170800	19096878	1941	1941	1941	1941	0
126	20240528	170700	19096878	1941	1941	1941	1941	0
127	20240528	170600	19096878	1941	1941	1941	1941	0
128	20240528	170500	19096878	1941	1941	1941	1941	0
129	20240528	170400	19096878	1941	1941	1941	1941	0
130	20240528	170300	19096878	1941	1941	1941	1941	0
131	20240528	170200	19096878	1941	1941	1941	1941	0
132	20240528	170100	19096878	1941	1941	1941	1941	0
133	20240528	170000	19096878	1941	1941	1941	1941	0
134	20240528	165900	19096878	1941	1941	1941	1941	0
135	20240528	165800	19096878	1941	1941	1941	1941	0
136	20240528	165700	19096878	1941	1941	1941	1941	0
137	20240528	165600	19096878	1941	1941	1941	1941	0
138	20240528	165500	19096878	1941	1941	1941	1941	0
139	20240528	165400	19096878	1941	1941	1941	1941	0
140	20240528	165300	19096878	1941	1941	1941	1941	0
141	20240528	165200	19096878	1941	1941	1941	1941	0
142	20240528	165100	19096878	1941	1941	1941	1941	0
143	20240528	165000	19096878	1941	1941	1941	1941	0
144	20240528	164900	19096878	1941	1941	1941	1941	0
145	20240528	164800	19096878	1941	1941	1941	1941	0
146	20240528	164700	19096878	1941	1941	1941	1941	0
147	20240528	164600	19096878	1941	1941	1941	1941	0
148	20240528	164500	19096878	1941	1941	1941	1941	0
149	20240528	164400	19096878	1941	1941	1941	1941	0
150	20240528	164300	19096878	1941	1941	1941	1941	0
151	20240528	164200	19096878	1941	1941	1941	1941	0
152	20240528	164100	19096878	1941	1941	1941	1941	390
153	20240528	164000	19096878	1941	1941	1941	1941	0
154	20240528	163900	19096878	1941	1941	1941	1941	0
155	20240528	163800	19096878	1941	1941	1941	1941	0
156	20240528	163700	19096878	1941	1941	1941	1941	0
157	20240528	163600	19096878	1941	1941	1941	1941	0
158	20240528	163500	19096878	1941	1941	1941	1941	0
159	20240528	163400	19096878	1941	1941	1941	1941	0
160	20240528	163300	19096878	1941	1941	1941	1941	0
161	20240528	163200	19096878	1941	1941	1941	1941	0
162	20240528	163100	19096878	1941	1941	1941	1941	0
163	20240528	163000	19096878	1941	1941	1941	1941	0
164	20240528	162900	19096878	1941	1941	1941	1941	0
165	20240528	162800	19096878	1941	1941	1941	1941	0
166	20240528	162700	19096878	1941	1941	1941	1941	0
167	20240528	162600	19096878	1941	1941	1941	1941	0
168	20240528	162500	19096878	1941	1941	1941	1941	0
169	20240528	162400	19096878	1941	1941	1941	1941	0
170	20240528	162300	19096878	1941	1941	1941	1941	0
171	20240528	162200	19096878	1941	1941	1941	1941	0
172	20240528	162100	19096878	1941	1941	1941	1941	0
173	20240528	162000	19096878	1941	1941	1941	1941	0
174	20240528	161900	19096878	1941	1941	1941	1941	0
175	20240528	161800	19096878	1941	1941	1941	1941	0
176	20240528	161700	19096878	1941	1941	1941	1941	0
177	20240528	161600	19096878	1941	1941	1941	1941	0
178	20240528	161500	19096878	1941	1941	1941	1941	0
179	20240528	161400	19096878	1941	1941	1941	1941	0
180	20240528	161300	19096878	1941	1941	1941	1941	0
181	20240528	161200	19096878	1941	1941	1941	1941	0
182	20240528	161100	19096878	1941	1941	1941	1941	390
183	20240528	161000	19096878	1941	1941	1941	1941	0
184	20240528	160900	19096878	1941	1941	1941	1941	0
185	20240528	160800	19096878	1941	1941	1941	1941	0
186	20240528	160700	19096878	1941	1941	1941	1941	0
187	20240528	160600	19096878	1941	1941	1941	1941	0
188	20240528	160500	19096878	1941	1941	1941	1941	0
189	20240528	160400	19096878	1941	1941	1941	1941	0
190	20240528	160300	19096878	1941	1941	1941	1941	0
191	20240528	160200	19096878	1941	1941	1941	1941	0
192	20240528	160100	19096878	1941	1941	1941	1941	0
193	20240528	160000	19096878	1941	1941	1941	1941	0
194	20240528	155900	19096878	1941	1941	1941	1941	0
195	20240528	155800	19096878	1941	1941	1941	1941	0
196	20240528	155700	19096878	1941	1941	1941	1941	0
197	20240528	155600	19096878	1941	1941	1941	1941	0
198	20240528	155500	19096878	1941	1941	1941	1941	0
199	20240528	155400	19096878	1941	1941	1941	1941	0
200	20240528	155300	19096878	1941	1941	1941	1941	0
201	20240528	155200	19096878	1941	1941	1941	1941	0
202	20240528	155100	19096878	1941	1941	1941	1941	0
203	20240528	155000	19096878	1941	1941	1941	1941	0
204	20240528	154900	19096878	1941	1941	1941	1941	0
205	20240528	154800	19096878	1941	1941	1941	1941	0
206	20240528	154700	19096878	1941	1941	1941	1941	0
207	20240528	154600	19096878	1941	1941	1941	1941	0
208	20240528	154500	19096878	1941	1941	1941	1941	0
209	20240528	154400	19096878	1941	1941	1941	1941	0
210	20240528	154300	19096878	1941	1941	1941	1941	0
211	20240528	154200	19096878	1941	1941	1941	1941	0
212	20240528	154100	19096878	1941	1941	1941	1941	390
213	20240528	154000	19096878	1941	1941	1941	1941	0
214	20240528	153900	19096878	1941	1941	1941	1941	0
215	20240528	153800	19096878	1941	1941	1941	1941	0
216	20240528	153700	19096878	1941	1941	1941	1941	0
217	20240528	153600	19096878	1941	1941	1941	1941	0
218	20240528	153500	19096878	1941	1941	1941	1941	0
219	20240528	153400	19096878	1941	1941	1941	1941	0
220	20240528	153300	19096878	1941	1941	1941	1941	0
221	20240528	153200	19096878	1941	1941	1941	1941	0
222	20240528	153100	19096878	1941	1941	1941	1941	0
223	20240528	153000	19096878	1941	1941	1941	1941	390
224	20240528	152900	18339888	1939	1939	1939	1939	0
225	20240528	152800	18339888	1939	1939	1939	1939	0
226	20240528	152700	18339888	1939	1939	1939	1939	0
227	20240528	152600	18339888	1939	1939	1939	1939	0
228	20240528	152500	18339888	1939	1939	1939	1939	0
229	20240528	152400	18339888	1939	1939	1939	1939	0
230	20240528	152300	18339888	1939	1939	1939	1939	0
231	20240528	152200	18339888	1939	1939	1939	1939	0
232	20240528	152100	18339888	1939	1939	1939	1939	0
233	20240528	152000	18339888	1939	1939	1939	1939	0
234	20240528	151900	18339888	1939	1939	1939	1939	0
235	20240528	151800	18339888	1939	1939	1939	1939	0
236	20240528	151700	18339888	1939	1939	1939	1939	0
237	20240528	151600	18339888	1939	1939	1939	1939	0
238	20240528	151500	18339888	1939	1939	1939	1933	14
239	20240528	151400	18312814	1939	1939	1939	1939	0
240	20240528	151300	18312814	1939	1939	1939	1939	0
241	20240528	151200	18312814	1939	1939	1939	1939	0
242	20240528	151100	18312814	1939	1939	1939	1939	0
243	20240528	151000	18312814	1939	1939	1939	1939	0
244	20240528	150900	18312814	1939	1939	1939	1939	0
245	20240528	150800	18312814	1939	1939	1939	1939	0
246	20240528	150700	18312814	1939	1939	1939	1939	0
247	20240528	150600	18312814	1939	1939	1939	1939	0
248	20240528	150500	18312814	1939	1939	1939	1939	0
249	20240528	150400	18312814	1939	1939	1939	1939	0
250	20240528	150300	18312814	1939	1939	1939	1939	0
251	20240528	150200	18312814	1939	1939	1939	1939	0
252	20240528	150100	18312814	1939	1939	1939	1939	0
253	20240528	150000	18312814	1939	1939	1939	1939	0
254	20240528	145900	18312814	1939	1939	1939	1939	0
255	20240528	145800	18312814	1939	1939	1939	1939	0
256	20240528	145700	18312814	1939	1939	1939	1939	0
257	20240528	145600	18312814	1939	1939	1939	1939	0
258	20240528	145500	18312814	1939	1939	1939	1939	0
259	20240528	145400	18312814	1939	1939	1939	1939	0
260	20240528	145300	18312814	1939	1939	1939	1939	0
261	20240528	145200	18312814	1939	1939	1939	1939	0
262	20240528	145100	18312814	1939	1939	1939	1939	0
263	20240528	145000	18312814	1939	1939	1939	1939	0
264	20240528	144900	18312814	1939	1939	1939	1939	0
265	20240528	144800	18312814	1939	1939	1939	1939	0
266	20240528	144700	18312814	1939	1939	1939	1939	0
267	20240528	144600	18312814	1939	1939	1939	1939	19
268	20240528	144500	18275973	1939	1939	1939	1939	0
269	20240528	144400	18275973	1939	1939	1939	1939	0
270	20240528	144300	18275973	1939	1939	1939	1939	0
271	20240528	144200	18275973	1939	1939	1939	1939	0
272	20240528	144100	18275973	1939	1939	1939	1939	0
273	20240528	144000	18275973	1939	1939	1939	1939	0
274	20240528	143900	18275973	1939	1939	1939	1939	0
275	20240528	143800	18275973	1939	1939	1939	1939	0
276	20240528	143700	18275973	1939	1939	1939	1939	0
277	20240528	143600	18275973	1939	1939	1939	1939	0
278	20240528	143500	18275973	1939	1934	1939	1934	75
279	20240528	143400	18130878	1939	1939	1939	1939	0
280	20240528	143300	18130878	1939	1939	1939	1939	0
281	20240528	143200	18130878	1939	1939	1939	1939	19
282	20240528	143100	18094037	1939	1939	1939	1939	0
283	20240528	143000	18094037	1939	1939	1939	1939	0
284	20240528	142900	18094037	1939	1939	1939	1939	0
285	20240528	142800	18094037	1939	1939	1939	1939	0
286	20240528	142700	18094037	1939	1939	1939	1939	0
287	20240528	142600	18094037	1939	1939	1939	1939	0
288	20240528	142500	18094037	1939	1939	1939	1939	0
289	20240528	142400	18094037	1939	1939	1939	1939	0
290	20240528	142300	18094037	1939	1939	1939	1939	0
291	20240528	142200	18094037	1939	1939	1939	1939	0
292	20240528	142100	18094037	1939	1939	1939	1939	0
293	20240528	142000	18094037	1939	1939	1939	1939	0
294	20240528	141900	18094037	1939	1939	1939	1939	0
295	20240528	141800	18094037	1939	1935	1939	1935	19
296	20240528	141700	18057206	1939	1939	1939	1939	0
297	20240528	141600	18057206	1939	1939	1939	1939	0
298	20240528	141500	18057206	1939	1934	1939	1934	67
299	20240528	141400	17927623	1939	1939	1939	1939	0
300	20240528	141300	17927623	1939	1939	1939	1939	0
301	20240528	141200	17927623	1939	1939	1939	1939	0
302	20240528	141100	17927623	1939	1939	1939	1939	0
303	20240528	141000	17927623	1939	1939	1939	1939	0
304	20240528	140900	17927623	1939	1939	1939	1939	0
305	20240528	140800	17927623	1939	1939	1939	1939	0
306	20240528	140700	17927623	1939	1939	1939	1939	0
307	20240528	140600	17927623	1939	1939	1939	1939	0
308	20240528	140500	17927623	1939	1939	1939	1939	0
309	20240528	140400	17927623	1939	1939	1939	1939	19
310	20240528	140300	17890782	1939	1939	1939	1939	0
311	20240528	140200	17890782	1939	1938	1939	1938	20
312	20240528	140100	17852021	1936	1936	1936	1936	0
313	20240528	140000	17852021	1936	1936	1936	1936	0
314	20240528	135900	17852021	1936	1937	1937	1936	753
315	20240528	135800	16393913	1938	1938	1938	1938	0
316	20240528	135700	16393913	1938	1938	1938	1938	0
317	20240528	135600	16393913	1938	1938	1938	1938	0
318	20240528	135500	16393913	1938	1938	1938	1938	47
319	20240528	135400	16302827	1939	1939	1939	1939	0
320	20240528	135300	16302827	1939	1939	1939	1939	0
321	20240528	135200	16302827	1939	1939	1939	1939	0
322	20240528	135100	16302827	1939	1939	1939	1939	0
323	20240528	135000	16302827	1939	1939	1939	1939	119
324	20240528	134900	16072086	1938	1938	1938	1938	6
325	20240528	134800	16060458	1939	1939	1939	1939	12
326	20240528	134700	16037190	1941	1941	1941	1941	0
327	20240528	134600	16037190	1941	1941	1941	1941	0
328	20240528	134500	16037190	1941	1941	1941	1941	0
329	20240528	134400	16037190	1941	1941	1941	1941	0
330	20240528	134300	16037190	1941	1941	1941	1941	0
331	20240528	134200	16037190	1941	1941	1941	1941	0
332	20240528	134100	16037190	1941	1941	1941	1941	0
333	20240528	134000	16037190	1941	1941	1941	1941	0
334	20240528	133900	16037190	1941	1941	1941	1941	0
335	20240528	133800	16037190	1941	1941	1941	1941	0
336	20240528	133700	16037190	1941	1941	1941	1941	0
337	20240528	133600	16037190	1941	1941	1941	1941	19
338	20240528	133500	16000311	1936	1936	1936	1936	67
339	20240528	133400	15870599	1940	1940	1940	1940	0
340	20240528	133300	15870599	1940	1940	1940	1940	0
341	20240528	133200	15870599	1940	1940	1940	1940	0
342	20240528	133100	15870599	1940	1940	1940	1940	0
343	20240528	133000	15870599	1940	1940	1940	1940	0
344	20240528	132900	15870599	1940	1940	1940	1940	0
345	20240528	132800	15870599	1940	1940	1940	1940	0
346	20240528	132700	15870599	1940	1940	1940	1940	0
347	20240528	132600	15870599	1940	1940	1940	1940	0
348	20240528	132500	15870599	1940	1940	1940	1940	0
349	20240528	132400	15870599	1940	1940	1940	1940	0
350	20240528	132300	15870599	1940	1940	1940	1940	0
351	20240528	132200	15870599	1940	1937	1940	1937	20
352	20240528	132100	15831805	1936	1936	1936	1936	0
353	20240528	132000	15831805	1936	1936	1936	1936	0
354	20240528	131900	15831805	1936	1936	1936	1936	1
355	20240528	131800	15829869	1935	1935	1935	1935	1
356	20240528	131700	15827934	1940	1940	1940	1940	0
357	20240528	131600	15827934	1940	1940	1940	1940	0
358	20240528	131500	15827934	1940	1934	1940	1934	77
359	20240528	131400	15678956	1934	1934	1934	1934	0
360	20240528	131300	15678956	1934	1936	1936	1934	66
361	20240528	131200	15551276	1941	1941	1941	1941	0
362	20240528	131100	15551276	1941	1941	1941	1941	0
363	20240528	131000	15551276	1941	1941	1941	1941	0
364	20240528	130900	15551276	1941	1941	1941	1941	0
365	20240528	130800	15551276	1941	1941	1941	1941	19
366	20240528	130700	15514397	1941	1941	1941	1941	0
367	20240528	130600	15514397	1941	1941	1941	1941	0
368	20240528	130500	15514397	1941	1941	1941	1941	0
369	20240528	130400	15514397	1941	1941	1941	1941	0
370	20240528	130300	15514397	1941	1941	1941	1941	0
371	20240528	130200	15514397	1941	1941	1941	1941	0
372	20240528	130100	15514397	1941	1941	1941	1941	0
373	20240528	130000	15514397	1941	1941	1941	1941	0
374	20240528	125900	15514397	1941	1941	1941	1941	0
375	20240528	125800	15514397	1941	1941	1941	1941	0
376	20240528	125700	15514397	1941	1941	1941	1941	0
377	20240528	125600	15514397	1941	1936	1941	1936	111
378	20240528	125500	15299451	1936	1936	1936	1936	67
379	20240528	125400	15169739	1941	1937	1941	1937	20
380	20240528	125300	15130929	1936	1936	1936	1936	0
381	20240528	125200	15130929	1936	1936	1936	1936	0
382	20240528	125100	15130929	1936	1936	1936	1936	0
383	20240528	125000	15130929	1936	1936	1936	1936	0
384	20240528	124900	15130929	1936	1936	1936	1936	0
385	20240528	124800	15130929	1936	1936	1936	1936	0
386	20240528	124700	15130929	1936	1936	1936	1936	15
387	20240528	124600	15101889	1941	1941	1941	1941	0
388	20240528	124500	15101889	1941	1940	1941	1940	40
389	20240528	124400	15024276	1939	1939	1939	1936	480
390	20240528	124300	14094156	1939	1939	1939	1939	120
391	20240528	124200	13861476	1939	1939	1939	1939	0
392	20240528	124100	13861476	1939	1939	1939	1939	2
393	20240528	124000	13857598	1939	1939	1939	1939	20
394	20240528	123900	13818818	1939	1939	1939	1939	0
395	20240528	123800	13818818	1939	1939	1939	1939	0
396	20240528	123700	13818818	1939	1939	1939	1939	0
397	20240528	123600	13818818	1939	1939	1939	1939	1
398	20240528	123500	13816879	1939	1939	1939	1939	6
399	20240528	123400	13805245	1940	1940	1940	1940	11
400	20240528	123300	13783905	1940	1940	1940	1940	0
401	20240528	123200	13783905	1940	1940	1940	1940	0
402	20240528	123100	13783905	1940	1940	1940	1940	7
403	20240528	123000	13770325	1940	1940	1940	1940	0
404	20240528	122900	13770325	1940	1940	1940	1940	0
405	20240528	122800	13770325	1940	1940	1940	1940	0
406	20240528	122700	13770325	1940	1940	1940	1940	0
407	20240528	122600	13770325	1940	1940	1940	1940	20
408	20240528	122500	13731525	1940	1940	1940	1940	0
409	20240528	122400	13731525	1940	1940	1940	1940	0
410	20240528	122300	13731525	1940	1940	1940	1940	0
411	20240528	122200	13731525	1940	1940	1940	1940	0
412	20240528	122100	13731525	1940	1940	1940	1940	0
413	20240528	122000	13731525	1940	1940	1940	1940	0
414	20240528	121900	13731525	1940	1940	1940	1940	1
415	20240528	121800	13729585	1940	1940	1940	1940	0
416	20240528	121700	13729585	1940	1940	1940	1940	0
417	20240528	121600	13729585	1940	1940	1940	1940	0
418	20240528	121500	13729585	1940	1940	1940	1940	1
419	20240528	121400	13727645	1941	1941	1941	1941	0
420	20240528	121300	13727645	1941	1941	1941	1941	0
421	20240528	121200	13727645	1941	1941	1941	1941	20
422	20240528	121100	13688825	1941	1941	1941	1941	0
423	20240528	121000	13688825	1941	1941	1941	1941	0
424	20240528	120900	13688825	1941	1941	1941	1941	0
425	20240528	120800	13688825	1941	1941	1941	1941	0
426	20240528	120700	13688825	1941	1941	1941	1941	0
427	20240528	120600	13688825	1941	1941	1941	1941	0
428	20240528	120500	13688825	1941	1941	1941	1941	0
429	20240528	120400	13688825	1941	1941	1941	1941	0
430	20240528	120300	13688825	1941	1941	1941	1941	1
431	20240528	120200	13686884	1941	1941	1941	1941	2
432	20240528	120100	13683002	1941	1941	1941	1941	4
433	20240528	120000	13675238	1941	1941	1941	1941	1
434	20240528	115900	13673297	1941	1941	1941	1941	0
435	20240528	115800	13673297	1941	1940	1941	1940	34
436	20240528	115700	13607312	1940	1940	1940	1940	3
437	20240528	115600	13601492	1940	1940	1940	1940	0
438	20240528	115500	13601492	1940	1940	1940	1940	55
439	20240528	115400	13494792	1941	1941	1941	1941	0
440	20240528	115300	13494792	1941	1941	1941	1941	1
441	20240528	115200	13492851	1941	1941	1941	1941	7
442	20240528	115100	13479264	1941	1941	1941	1941	1
443	20240528	115000	13477323	1941	1941	1941	1941	0
444	20240528	114900	13477323	1941	1941	1941	1941	0
445	20240528	114800	13477323	1941	1941	1941	1941	0
446	20240528	114700	13477323	1941	1941	1941	1941	0
447	20240528	114600	13477323	1941	1941	1941	1941	0
448	20240528	114500	13477323	1941	1941	1941	1941	0
449	20240528	114400	13477323	1941	1941	1941	1941	20
450	20240528	114300	13438503	1941	1941	1941	1941	160
451	20240528	114200	13127943	1941	1941	1941	1941	0
452	20240528	114100	13127943	1941	1941	1941	1941	0
453	20240528	114000	13127943	1941	1940	1941	1940	50
454	20240528	113900	13030936	1940	1940	1940	1940	0
455	20240528	113800	13030936	1940	1940	1940	1940	0
456	20240528	113700	13030936	1940	1940	1940	1940	0
457	20240528	113600	13030936	1940	1940	1940	1940	35
458	20240528	113500	12963036	1940	1931	1940	1930	100
459	20240528	113400	12769959	1940	1940	1940	1940	0
460	20240528	113300	12769959	1940	1940	1940	1940	0
461	20240528	113200	12769959	1940	1940	1940	1940	0
462	20240528	113100	12769959	1940	1940	1940	1940	0
463	20240528	113000	12769959	1940	1940	1940	1940	20
464	20240528	112900	12731159	1940	1940	1940	1940	0
465	20240528	112800	12731159	1940	1940	1940	1940	30
466	20240528	112700	12672959	1940	1940	1940	1940	0
467	20240528	112600	12672959	1940	1940	1940	1940	500
468	20240528	112500	11702959	1940	1940	1940	1940	0
469	20240528	112400	11702959	1940	1940	1940	1940	0
470	20240528	112300	11702959	1940	1940	1940	1940	0
471	20240528	112200	11702959	1940	1940	1940	1940	0
472	20240528	112100	11702959	1940	1940	1940	1940	0
473	20240528	112000	11702959	1940	1940	1940	1940	0
474	20240528	111900	11702959	1940	1940	1940	1940	0
475	20240528	111800	11702959	1940	1940	1940	1940	0
476	20240528	111700	11702959	1940	1940	1940	1940	0
477	20240528	111600	11702959	1940	1940	1940	1940	30
478	20240528	111500	11644759	1930	1930	1930	1930	67
479	20240528	111400	11515449	1940	1940	1940	1940	0
480	20240528	111300	11515449	1940	1940	1940	1940	0
481	20240528	111200	11515449	1940	1940	1940	1940	0
482	20240528	111100	11515449	1940	1940	1940	1940	0
483	20240528	111000	11515449	1940	1940	1940	1940	0
484	20240528	110900	11515449	1940	1940	1940	1940	0
485	20240528	110800	11515449	1940	1940	1940	1940	0
486	20240528	110700	11515449	1940	1940	1940	1940	0
487	20240528	110600	11515449	1940	1940	1940	1940	0
488	20240528	110500	11515449	1940	1940	1940	1940	0
489	20240528	110400	11515449	1940	1940	1940	1940	0
490	20240528	110300	11515449	1940	1940	1940	1940	0
491	20240528	110200	11515449	1940	1940	1940	1940	20
492	20240528	110100	11476649	1940	1940	1940	1940	0
493	20240528	110000	11476649	1940	1940	1940	1940	0
494	20240528	105900	11476649	1940	1940	1940	1940	0
495	20240528	105800	11476649	1940	1940	1940	1940	0
496	20240528	105700	11476649	1940	1940	1940	1940	0
497	20240528	105600	11476649	1940	1940	1940	1940	0
498	20240528	105500	11476649	1940	1930	1940	1930	68
499	20240528	105400	11345399	1940	1939	1940	1939	10
500	20240528	105300	11326001	1939	1929	1939	1929	101
501	20240528	105200	11131162	1929	1929	1929	1929	40
502	20240528	105100	11054002	1939	1939	1939	1939	0
503	20240528	105000	11054002	1939	1939	1939	1939	0
504	20240528	104900	11054002	1939	1939	1939	1939	0
505	20240528	104800	11054002	1939	1939	1939	1939	20
506	20240528	104700	11015222	1939	1939	1939	1939	1
507	20240528	104600	11013283	1929	1929	1929	1929	0
508	20240528	104500	11013283	1929	1929	1929	1929	52
509	20240528	104400	10912975	1929	1929	1929	1929	0
510	20240528	104300	10912975	1929	1929	1929	1929	0
511	20240528	104200	10912975	1929	1929	1929	1929	0
512	20240528	104100	10912975	1929	1929	1929	1929	0
513	20240528	104000	10912975	1929	1929	1929	1929	0
514	20240528	103900	10912975	1929	1929	1929	1929	0
515	20240528	103800	10912975	1929	1929	1929	1929	1
516	20240528	103700	10911046	1929	1929	1929	1929	0
517	20240528	103600	10911046	1929	1929	1929	1929	0
518	20240528	103500	10911046	1929	1929	1929	1929	34
519	20240528	103400	10845460	1939	1939	1939	1939	20
520	20240528	103300	10806680	1939	1939	1939	1939	11
521	20240528	103200	10785351	1939	1939	1939	1939	0
522	20240528	103100	10785351	1939	1939	1939	1939	0
523	20240528	103000	10785351	1939	1939	1939	1939	0
524	20240528	102900	10785351	1939	1939	1939	1939	0
525	20240528	102800	10785351	1939	1939	1939	1939	0
526	20240528	102700	10785351	1939	1939	1939	1939	0
527	20240528	102600	10785351	1939	1939	1939	1939	0
528	20240528	102500	10785351	1939	1939	1939	1939	0
529	20240528	102400	10785351	1939	1939	1939	1939	0
530	20240528	102300	10785351	1939	1939	1939	1939	0
531	20240528	102200	10785351	1939	1939	1939	1939	0
532	20240528	102100	10785351	1939	1939	1939	1939	0
533	20240528	102000	10785351	1939	1939	1939	1939	20
534	20240528	101900	10746571	1939	1939	1939	1939	0
535	20240528	101800	10746571	1939	1939	1939	1939	0
536	20240528	101700	10746571	1939	1939	1939	1939	0
537	20240528	101600	10746571	1939	1939	1939	1939	0
538	20240528	101500	10746571	1939	1929	1939	1929	68
539	20240528	101400	10615389	1939	1939	1939	1939	20
540	20240528	101300	10576609	1939	1939	1939	1939	0
541	20240528	101200	10576609	1939	1939	1939	1939	0
542	20240528	101100	10576609	1939	1939	1939	1939	0
543	20240528	101000	10576609	1939	1939	1939	1939	0
544	20240528	100900	10576609	1939	1939	1939	1939	0
545	20240528	100800	10576609	1939	1938	1939	1938	30
546	20240528	100700	10518467	1938	1938	1938	1938	26
547	20240528	100600	10468079	1938	1938	1938	1938	0
548	20240528	100500	10468079	1938	1938	1938	1938	0
549	20240528	100400	10468079	1938	1938	1938	1938	10
550	20240528	100300	10448699	1938	1938	1938	1938	0
551	20240528	100200	10448699	1938	1938	1938	1938	0
552	20240528	100100	10448699	1938	1938	1938	1938	0
553	20240528	100000	10448699	1938	1938	1938	1938	0
554	20240528	095900	10448699	1938	1938	1938	1938	5
555	20240528	095800	10439009	1938	1937	1938	1937	25
556	20240528	095700	10390569	1937	1937	1937	1937	24
557	20240528	095600	10344081	1937	1937	1937	1937	0
558	20240528	095500	10344081	1937	1923	1937	1923	68
559	20240528	095400	10213303	1938	1938	1938	1938	0
560	20240528	095300	10213303	1938	1938	1938	1938	0
561	20240528	095200	10213303	1938	1938	1938	1938	0
562	20240528	095100	10213303	1938	1938	1938	1938	0
563	20240528	095000	10213303	1938	1938	1938	1938	9
564	20240528	094900	10195861	1939	1939	1939	1939	0
565	20240528	094800	10195861	1939	1939	1939	1939	0
566	20240528	094700	10195861	1939	1939	1939	1939	0
567	20240528	094600	10195861	1939	1939	1939	1939	0
568	20240528	094500	10195861	1939	1939	1939	1939	0
569	20240528	094400	10195861	1939	1939	1939	1939	0
570	20240528	094300	10195861	1939	1939	1939	1939	0
571	20240528	094200	10195861	1939	1939	1939	1939	0
572	20240528	094100	10195861	1939	1939	1939	1939	0
573	20240528	094000	10195861	1939	1937	1939	1937	26
574	20240528	093900	10145452	1935	1935	1935	1935	10
575	20240528	093800	10126102	1935	1935	1935	1935	0
576	20240528	093700	10126102	1935	1935	1935	1935	0
577	20240528	093600	10126102	1935	1935	1935	1935	0
578	20240528	093500	10126102	1935	1917	1935	1917	97
579	20240528	093400	9940117	1934	1936	1936	1917	1546
580	20240528	093300	6976399	1934	1920	1934	1916	303
581	20240528	093200	6395809	1937	1920	1937	1920	4
582	20240528	093100	6388112	1937	1921	1938	1920	206
583	20240528	093000	5992548	1938	1938	1938	1938	0
584	20240528	092900	5992548	1938	1921	1938	1921	10
585	20240528	092800	5973321	1939	1939	1939	1939	1
586	20240528	092700	5971382	1920	1920	1920	1920	1
587	20240528	092600	5969462	1939	1920	1939	1920	2
588	20240528	092500	5965603	1940	1940	1940	1940	0
589	20240528	092400	5965603	1940	1940	1940	1940	0
590	20240528	092300	5965603	1940	1920	1940	1920	542
591	20240528	092200	4920092	1920	1920	1920	1920	0
592	20240528	092100	4920092	1920	1920	1920	1920	1
593	20240528	092000	4918172	1917	1917	1917	1917	6
594	20240528	091900	4906670	1920	1920	1920	1920	41
595	20240528	091800	4827950	1920	1920	1920	1920	2
596	20240528	091700	4824110	1939	1920	1939	1920	3
597	20240528	091600	4818314	1940	1940	1940	1940	0
598	20240528	091500	4818314	1940	1920	1940	1920	69
599	20240528	091400	4685797	1940	1940	1940	1940	0
600	20240528	091300	4685797	1940	1940	1940	1940	0
601	20240528	091200	4685797	1940	1923	1940	1923	2
602	20240528	091100	4681934	1940	1940	1940	1940	6
603	20240528	091000	4670294	1940	1940	1940	1940	0
604	20240528	090900	4670294	1940	1940	1940	1940	1
605	20240528	090800	4668354	1941	1941	1941	1941	0
606	20240528	090700	4668354	1941	1941	1941	1941	0
607	20240528	090600	4668354	1941	1941	1941	1941	0
608	20240528	090500	4668354	1941	1941	1941	1941	0
609	20240528	090400	4668354	1941	1941	1941	1941	0
610	20240528	090300	4668354	1941	1941	1941	1941	0
611	20240528	090200	4668354	1941	1941	1941	1941	0
612	20240528	090100	4668354	1941	1921	1941	1921	1213
613	20240528	090000	2324893	1921	1921	1921	1915	330