KissMeData/123750/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	202000	15813773	1925	1925	1925	1925	162
3	20240528	201900	15813773	1925	1925	1925	1925	0
4	20240528	201800	15813773	1925	1925	1925	1925	0
5	20240528	201700	15813773	1925	1925	1925	1925	0
6	20240528	201600	15813773	1925	1925	1925	1925	0
7	20240528	201500	15813773	1925	1925	1925	1925	0
8	20240528	201400	15813773	1925	1925	1925	1925	0
9	20240528	201300	15813773	1925	1925	1925	1925	0
10	20240528	201200	15813773	1925	1925	1925	1925	0
11	20240528	201100	15813773	1925	1925	1925	1925	0
12	20240528	201000	15813773	1925	1925	1925	1925	0
13	20240528	200900	15813773	1925	1925	1925	1925	0
14	20240528	200800	15813773	1925	1925	1925	1925	0
15	20240528	200700	15813773	1925	1925	1925	1925	0
16	20240528	200600	15813773	1925	1925	1925	1925	0
17	20240528	200500	15813773	1925	1925	1925	1925	0
18	20240528	200400	15813773	1925	1925	1925	1925	0
19	20240528	200300	15813773	1925	1925	1925	1925	0
20	20240528	200200	15813773	1925	1925	1925	1925	0
21	20240528	200100	15813773	1925	1925	1925	1925	0
22	20240528	200000	15813773	1925	1925	1925	1925	0
23	20240528	195900	15813773	1925	1925	1925	1925	0
24	20240528	195800	15813773	1925	1925	1925	1925	0
25	20240528	195700	15813773	1925	1925	1925	1925	0
26	20240528	195600	15813773	1925	1925	1925	1925	0
27	20240528	195500	15813773	1925	1925	1925	1925	0
28	20240528	195400	15813773	1925	1925	1925	1925	0
29	20240528	195300	15813773	1925	1925	1925	1925	0
30	20240528	195200	15813773	1925	1925	1925	1925	0
31	20240528	195100	15813773	1925	1925	1925	1925	0
32	20240528	195000	15813773	1925	1925	1925	1925	162
33	20240528	194900	15813773	1925	1925	1925	1925	0
34	20240528	194800	15813773	1925	1925	1925	1925	0
35	20240528	194700	15813773	1925	1925	1925	1925	0
36	20240528	194600	15813773	1925	1925	1925	1925	0
37	20240528	194500	15813773	1925	1925	1925	1925	0
38	20240528	194400	15813773	1925	1925	1925	1925	0
39	20240528	194300	15813773	1925	1925	1925	1925	0
40	20240528	194200	15813773	1925	1925	1925	1925	0
41	20240528	194100	15813773	1925	1925	1925	1925	0
42	20240528	194000	15813773	1925	1925	1925	1925	0
43	20240528	193900	15813773	1925	1925	1925	1925	0
44	20240528	193800	15813773	1925	1925	1925	1925	0
45	20240528	193700	15813773	1925	1925	1925	1925	0
46	20240528	193600	15813773	1925	1925	1925	1925	0
47	20240528	193500	15813773	1925	1925	1925	1925	0
48	20240528	193400	15813773	1925	1925	1925	1925	0
49	20240528	193300	15813773	1925	1925	1925	1925	0
50	20240528	193200	15813773	1925	1925	1925	1925	0
51	20240528	193100	15813773	1925	1925	1925	1925	0
52	20240528	193000	15813773	1925	1925	1925	1925	0
53	20240528	192900	15813773	1925	1925	1925	1925	0
54	20240528	192800	15813773	1925	1925	1925	1925	0
55	20240528	192700	15813773	1925	1925	1925	1925	0
56	20240528	192600	15813773	1925	1925	1925	1925	0
57	20240528	192500	15813773	1925	1925	1925	1925	0
58	20240528	192400	15813773	1925	1925	1925	1925	0
59	20240528	192300	15813773	1925	1925	1925	1925	0
60	20240528	192200	15813773	1925	1925	1925	1925	0
61	20240528	192100	15813773	1925	1925	1925	1925	0
62	20240528	192000	15813773	1925	1925	1925	1925	162
63	20240528	191900	15813773	1925	1925	1925	1925	0
64	20240528	191800	15813773	1925	1925	1925	1925	0
65	20240528	191700	15813773	1925	1925	1925	1925	0
66	20240528	191600	15813773	1925	1925	1925	1925	0
67	20240528	191500	15813773	1925	1925	1925	1925	0
68	20240528	191400	15813773	1925	1925	1925	1925	0
69	20240528	191300	15813773	1925	1925	1925	1925	0
70	20240528	191200	15813773	1925	1925	1925	1925	0
71	20240528	191100	15813773	1925	1925	1925	1925	0
72	20240528	191000	15813773	1925	1925	1925	1925	0
73	20240528	190900	15813773	1925	1925	1925	1925	0
74	20240528	190800	15813773	1925	1925	1925	1925	0
75	20240528	190700	15813773	1925	1925	1925	1925	0
76	20240528	190600	15813773	1925	1925	1925	1925	0
77	20240528	190500	15813773	1925	1925	1925	1925	0
78	20240528	190400	15813773	1925	1925	1925	1925	0
79	20240528	190300	15813773	1925	1925	1925	1925	0
80	20240528	190200	15813773	1925	1925	1925	1925	0
81	20240528	190100	15813773	1925	1925	1925	1925	0
82	20240528	190000	15813773	1925	1925	1925	1925	0
83	20240528	185900	15813773	1925	1925	1925	1925	0
84	20240528	185800	15813773	1925	1925	1925	1925	0
85	20240528	185700	15813773	1925	1925	1925	1925	0
86	20240528	185600	15813773	1925	1925	1925	1925	0
87	20240528	185500	15813773	1925	1925	1925	1925	0
88	20240528	185400	15813773	1925	1925	1925	1925	0
89	20240528	185300	15813773	1925	1925	1925	1925	0
90	20240528	185200	15813773	1925	1925	1925	1925	0
91	20240528	185100	15813773	1925	1925	1925	1925	0
92	20240528	185000	15813773	1925	1925	1925	1925	162
93	20240528	184900	15813773	1925	1925	1925	1925	0
94	20240528	184800	15813773	1925	1925	1925	1925	0
95	20240528	184700	15813773	1925	1925	1925	1925	0
96	20240528	184600	15813773	1925	1925	1925	1925	0
97	20240528	184500	15813773	1925	1925	1925	1925	0
98	20240528	184400	15813773	1925	1925	1925	1925	0
99	20240528	184300	15813773	1925	1925	1925	1925	0
100	20240528	184200	15813773	1925	1925	1925	1925	0
101	20240528	184100	15813773	1925	1925	1925	1925	0
102	20240528	184000	15813773	1925	1925	1925	1925	0
103	20240528	183900	15813773	1925	1925	1925	1925	0
104	20240528	183800	15813773	1925	1925	1925	1925	0
105	20240528	183700	15813773	1925	1925	1925	1925	0
106	20240528	183600	15813773	1925	1925	1925	1925	0
107	20240528	183500	15813773	1925	1925	1925	1925	0
108	20240528	183400	15813773	1925	1925	1925	1925	0
109	20240528	183300	15813773	1925	1925	1925	1925	0
110	20240528	183200	15813773	1925	1925	1925	1925	0
111	20240528	183100	15813773	1925	1925	1925	1925	0
112	20240528	183000	15813773	1925	1925	1925	1925	0
113	20240528	182900	15813773	1925	1925	1925	1925	0
114	20240528	182800	15813773	1925	1925	1925	1925	0
115	20240528	182700	15813773	1925	1925	1925	1925	0
116	20240528	182600	15813773	1925	1925	1925	1925	0
117	20240528	182500	15813773	1925	1925	1925	1925	0
118	20240528	182400	15813773	1925	1925	1925	1925	0
119	20240528	182300	15813773	1925	1925	1925	1925	0
120	20240528	182200	15813773	1925	1925	1925	1925	0
121	20240528	182100	15813773	1925	1925	1925	1925	0
122	20240528	182000	15813773	1925	1925	1925	1925	162
123	20240528	181900	15813773	1925	1925	1925	1925	0
124	20240528	181800	15813773	1925	1925	1925	1925	0
125	20240528	181700	15813773	1925	1925	1925	1925	0
126	20240528	181600	15813773	1925	1925	1925	1925	0
127	20240528	181500	15813773	1925	1925	1925	1925	0
128	20240528	181400	15813773	1925	1925	1925	1925	0
129	20240528	181300	15813773	1925	1925	1925	1925	0
130	20240528	181200	15813773	1925	1925	1925	1925	0
131	20240528	181100	15813773	1925	1925	1925	1925	0
132	20240528	181000	15813773	1925	1925	1925	1925	0
133	20240528	180900	15813773	1925	1925	1925	1925	0
134	20240528	180800	15813773	1925	1925	1925	1925	0
135	20240528	180700	15813773	1925	1925	1925	1925	0
136	20240528	180600	15813773	1925	1925	1925	1925	0
137	20240528	180500	15813773	1925	1925	1925	1925	0
138	20240528	180400	15813773	1925	1925	1925	1925	0
139	20240528	180300	15813773	1925	1925	1925	1925	0
140	20240528	180200	15813773	1925	1925	1925	1925	0
141	20240528	180100	15813773	1925	1925	1925	1925	0
142	20240528	180000	15813773	1925	1925	1925	1925	0
143	20240528	175900	15813773	1925	1925	1925	1925	0
144	20240528	175800	15813773	1925	1925	1925	1925	0
145	20240528	175700	15813773	1925	1925	1925	1925	0
146	20240528	175600	15813773	1925	1925	1925	1925	0
147	20240528	175500	15813773	1925	1925	1925	1925	0
148	20240528	175400	15813773	1925	1925	1925	1925	0
149	20240528	175300	15813773	1925	1925	1925	1925	0
150	20240528	175200	15813773	1925	1925	1925	1925	0
151	20240528	175100	15813773	1925	1925	1925	1925	0
152	20240528	175000	15813773	1925	1925	1925	1925	162
153	20240528	174900	15813773	1925	1925	1925	1925	0
154	20240528	174800	15813773	1925	1925	1925	1925	0
155	20240528	174700	15813773	1925	1925	1925	1925	0
156	20240528	174600	15813773	1925	1925	1925	1925	0
157	20240528	174500	15813773	1925	1925	1925	1925	0
158	20240528	174400	15813773	1925	1925	1925	1925	0
159	20240528	174300	15813773	1925	1925	1925	1925	0
160	20240528	174200	15813773	1925	1925	1925	1925	0
161	20240528	174100	15813773	1925	1925	1925	1925	0
162	20240528	174000	15813773	1925	1925	1925	1925	0
163	20240528	173900	15813773	1925	1925	1925	1925	0
164	20240528	173800	15813773	1925	1925	1925	1925	0
165	20240528	173700	15813773	1925	1925	1925	1925	0
166	20240528	173600	15813773	1925	1925	1925	1925	0
167	20240528	173500	15813773	1925	1925	1925	1925	0
168	20240528	173400	15813773	1925	1925	1925	1925	0
169	20240528	173300	15813773	1925	1925	1925	1925	0
170	20240528	173200	15813773	1925	1925	1925	1925	0
171	20240528	173100	15813773	1925	1925	1925	1925	0
172	20240528	173000	15813773	1925	1925	1925	1925	0
173	20240528	172900	15813773	1925	1925	1925	1925	0
174	20240528	172800	15813773	1925	1925	1925	1925	0
175	20240528	172700	15813773	1925	1925	1925	1925	0
176	20240528	172600	15813773	1925	1925	1925	1925	0
177	20240528	172500	15813773	1925	1925	1925	1925	0
178	20240528	172400	15813773	1925	1925	1925	1925	0
179	20240528	172300	15813773	1925	1925	1925	1925	0
180	20240528	172200	15813773	1925	1925	1925	1925	0
181	20240528	172100	15813773	1925	1925	1925	1925	0
182	20240528	172000	15813773	1925	1925	1925	1925	162
183	20240528	171900	15813773	1925	1925	1925	1925	0
184	20240528	171800	15813773	1925	1925	1925	1925	0
185	20240528	171700	15813773	1925	1925	1925	1925	0
186	20240528	171600	15813773	1925	1925	1925	1925	0
187	20240528	171500	15813773	1925	1925	1925	1925	0
188	20240528	171400	15813773	1925	1925	1925	1925	0
189	20240528	171300	15813773	1925	1925	1925	1925	0
190	20240528	171200	15813773	1925	1925	1925	1925	0
191	20240528	171100	15813773	1925	1925	1925	1925	0
192	20240528	171000	15813773	1925	1925	1925	1925	0
193	20240528	170900	15813773	1925	1925	1925	1925	0
194	20240528	170800	15813773	1925	1925	1925	1925	0
195	20240528	170700	15813773	1925	1925	1925	1925	0
196	20240528	170600	15813773	1925	1925	1925	1925	0
197	20240528	170500	15813773	1925	1925	1925	1925	0
198	20240528	170400	15813773	1925	1925	1925	1925	0
199	20240528	170300	15813773	1925	1925	1925	1925	0
200	20240528	170200	15813773	1925	1925	1925	1925	0
201	20240528	170100	15813773	1925	1925	1925	1925	0
202	20240528	170000	15813773	1925	1925	1925	1925	0
203	20240528	165900	15813773	1925	1925	1925	1925	0
204	20240528	165800	15813773	1925	1925	1925	1925	0
205	20240528	165700	15813773	1925	1925	1925	1925	0
206	20240528	165600	15813773	1925	1925	1925	1925	0
207	20240528	165500	15813773	1925	1925	1925	1925	0
208	20240528	165400	15813773	1925	1925	1925	1925	0
209	20240528	165300	15813773	1925	1925	1925	1925	0
210	20240528	165200	15813773	1925	1925	1925	1925	0
211	20240528	165100	15813773	1925	1925	1925	1925	0
212	20240528	165000	15813773	1925	1925	1925	1925	162
213	20240528	164900	15813773	1925	1925	1925	1925	0
214	20240528	164800	15813773	1925	1925	1925	1925	0
215	20240528	164700	15813773	1925	1925	1925	1925	0
216	20240528	164600	15813773	1925	1925	1925	1925	0
217	20240528	164500	15813773	1925	1925	1925	1925	0
218	20240528	164400	15813773	1925	1925	1925	1925	0
219	20240528	164300	15813773	1925	1925	1925	1925	0
220	20240528	164200	15813773	1925	1925	1925	1925	0
221	20240528	164100	15813773	1925	1925	1925	1925	0
222	20240528	164000	15813773	1925	1925	1925	1925	0
223	20240528	163900	15813773	1925	1925	1925	1925	0
224	20240528	163800	15813773	1925	1925	1925	1925	0
225	20240528	163700	15813773	1925	1925	1925	1925	0
226	20240528	163600	15813773	1925	1925	1925	1925	0
227	20240528	163500	15813773	1925	1925	1925	1925	0
228	20240528	163400	15813773	1925	1925	1925	1925	0
229	20240528	163300	15813773	1925	1925	1925	1925	0
230	20240528	163200	15813773	1925	1925	1925	1925	0
231	20240528	163100	15813773	1925	1925	1925	1925	0
232	20240528	163000	15813773	1925	1925	1925	1925	0
233	20240528	162900	15813773	1925	1925	1925	1925	0
234	20240528	162800	15813773	1925	1925	1925	1925	0
235	20240528	162700	15813773	1925	1925	1925	1925	0
236	20240528	162600	15813773	1925	1925	1925	1925	0
237	20240528	162500	15813773	1925	1925	1925	1925	0
238	20240528	162400	15813773	1925	1925	1925	1925	0
239	20240528	162300	15813773	1925	1925	1925	1925	0
240	20240528	162200	15813773	1925	1925	1925	1925	0
241	20240528	162100	15813773	1925	1925	1925	1925	0
242	20240528	162000	15813773	1925	1925	1925	1925	162
243	20240528	161900	15813773	1925	1925	1925	1925	0
244	20240528	161800	15813773	1925	1925	1925	1925	0
245	20240528	161700	15813773	1925	1925	1925	1925	0
246	20240528	161600	15813773	1925	1925	1925	1925	0
247	20240528	161500	15813773	1925	1925	1925	1925	0
248	20240528	161400	15813773	1925	1925	1925	1925	0
249	20240528	161300	15813773	1925	1925	1925	1925	0
250	20240528	161200	15813773	1925	1925	1925	1925	0
251	20240528	161100	15813773	1925	1925	1925	1925	0
252	20240528	161000	15813773	1925	1925	1925	1925	0
253	20240528	160900	15813773	1925	1925	1925	1925	0
254	20240528	160800	15813773	1925	1925	1925	1925	0
255	20240528	160700	15813773	1925	1925	1925	1925	0
256	20240528	160600	15813773	1925	1925	1925	1925	0
257	20240528	160500	15813773	1925	1925	1925	1925	0
258	20240528	160400	15813773	1925	1925	1925	1925	0
259	20240528	160300	15813773	1925	1925	1925	1925	0
260	20240528	160200	15813773	1925	1925	1925	1925	0
261	20240528	160100	15813773	1925	1925	1925	1925	0
262	20240528	160000	15813773	1925	1925	1925	1925	0
263	20240528	155900	15813773	1925	1925	1925	1925	0
264	20240528	155800	15813773	1925	1925	1925	1925	0
265	20240528	155700	15813773	1925	1925	1925	1925	0
266	20240528	155600	15813773	1925	1925	1925	1925	0
267	20240528	155500	15813773	1925	1925	1925	1925	0
268	20240528	155400	15813773	1925	1925	1925	1925	0
269	20240528	155300	15813773	1925	1925	1925	1925	0
270	20240528	155200	15813773	1925	1925	1925	1925	0
271	20240528	155100	15813773	1925	1925	1925	1925	0
272	20240528	155000	15813773	1925	1925	1925	1925	162
273	20240528	154900	15813773	1925	1925	1925	1925	0
274	20240528	154800	15813773	1925	1925	1925	1925	0
275	20240528	154700	15813773	1925	1925	1925	1925	0
276	20240528	154600	15813773	1925	1925	1925	1925	0
277	20240528	154500	15813773	1925	1925	1925	1925	0
278	20240528	154400	15813773	1925	1925	1925	1925	0
279	20240528	154300	15813773	1925	1925	1925	1925	0
280	20240528	154200	15813773	1925	1925	1925	1925	0
281	20240528	154100	15813773	1925	1925	1925	1925	0
282	20240528	154000	15813773	1925	1925	1925	1925	0
283	20240528	153900	15813773	1925	1925	1925	1925	0
284	20240528	153800	15813773	1925	1925	1925	1925	0
285	20240528	153700	15813773	1925	1925	1925	1925	0
286	20240528	153600	15813773	1925	1925	1925	1925	0
287	20240528	153500	15813773	1925	1925	1925	1925	0
288	20240528	153400	15813773	1925	1925	1925	1925	0
289	20240528	153300	15813773	1925	1925	1925	1925	0
290	20240528	153200	15813773	1925	1925	1925	1925	0
291	20240528	153100	15813773	1925	1925	1925	1925	0
292	20240528	153000	15813773	1925	1925	1925	1925	162
293	20240528	152900	15501923	1923	1923	1923	1923	0
294	20240528	152800	15501923	1923	1923	1923	1923	0
295	20240528	152700	15501923	1923	1923	1923	1923	0
296	20240528	152600	15501923	1923	1923	1923	1923	0
297	20240528	152500	15501923	1923	1923	1923	1923	0
298	20240528	152400	15501923	1923	1923	1923	1923	0
299	20240528	152300	15501923	1923	1923	1923	1923	0
300	20240528	152200	15501923	1923	1923	1923	1923	0
301	20240528	152100	15501923	1923	1923	1923	1923	0
302	20240528	152000	15501923	1923	1923	1923	1923	0
303	20240528	151900	15501923	1923	1923	1925	1923	11
304	20240528	151800	15480766	1923	1925	1925	1923	21
305	20240528	151700	15440381	1923	1925	1925	1923	7
306	20240528	151600	15426918	1923	1925	1925	1923	28
307	20240528	151500	15373072	1925	1925	1925	1925	1
308	20240528	151400	15371147	1924	1925	1925	1924	90
309	20240528	151300	15197986	1924	1925	1925	1924	12
310	20240528	151200	15174897	1925	1925	1925	1925	1
311	20240528	151100	15172972	1923	1925	1925	1923	49
312	20240528	151000	15078743	1925	1925	1925	1925	1
313	20240528	150900	15076818	1924	1926	1926	1924	82
314	20240528	150800	14919048	1926	1926	1926	1926	1
315	20240528	150700	14917122	1926	1926	1926	1926	3
316	20240528	150600	14911344	1926	1926	1926	1926	1
317	20240528	150500	14909418	1924	1926	1926	1924	865
318	20240528	150400	13244417	1926	1926	1926	1926	1
319	20240528	150300	13242491	1926	1926	1926	1926	21
320	20240528	150200	13202045	1926	1926	1926	1926	1
321	20240528	150100	13200119	1926	1926	1926	1926	29
322	20240528	150000	13144265	1926	1926	1926	1926	8
323	20240528	145900	13128857	1926	1926	1926	1926	1
324	20240528	145800	13126931	1926	1926	1926	1926	1
325	20240528	145700	13125005	1926	1925	1926	1925	31
326	20240528	145600	13065329	1926	1926	1926	1926	1
327	20240528	145500	13063403	1926	1926	1926	1926	1
328	20240528	145400	13061477	1926	1926	1926	1926	3
329	20240528	145300	13055699	1926	1926	1926	1926	1
330	20240528	145200	13053773	1926	1926	1926	1926	1
331	20240528	145100	13051847	1926	1926	1926	1926	1
332	20240528	145000	13049921	1926	1926	1926	1926	1
333	20240528	144900	13047995	1926	1926	1926	1926	1
334	20240528	144800	13046069	1925	1927	1927	1925	529
335	20240528	144700	12027292	1927	1927	1927	1927	1
336	20240528	144600	12025365	1927	1927	1927	1927	1
337	20240528	144500	12023438	1927	1927	1927	1927	1
338	20240528	144400	12021511	1927	1927	1927	1927	1
339	20240528	144300	12019584	1927	1927	1927	1927	1
340	20240528	144200	12017657	1927	1927	1927	1927	1
341	20240528	144100	12015730	1927	1927	1927	1927	1
342	20240528	144000	12013803	1927	1927	1927	1927	1
343	20240528	143900	12011876	1927	1927	1927	1927	1
344	20240528	143800	12009949	1927	1927	1927	1927	1
345	20240528	143700	12008022	1927	1927	1927	1927	1
346	20240528	143600	12006095	1927	1927	1927	1927	1
347	20240528	143500	12004168	1927	1927	1927	1927	1
348	20240528	143400	12002241	1927	1927	1927	1927	1
349	20240528	143300	12000314	1927	1927	1927	1927	1
350	20240528	143200	11998387	1927	1927	1927	1927	1
351	20240528	143100	11996460	1927	1927	1927	1927	1
352	20240528	143000	11994533	1927	1927	1927	1927	1
353	20240528	142900	11992606	1927	1927	1927	1927	1
354	20240528	142800	11990679	1927	1927	1927	1927	1
355	20240528	142700	11988752	1927	1927	1927	1927	1
356	20240528	142600	11986825	1927	1927	1927	1927	1
357	20240528	142500	11984898	1927	1927	1927	1927	5
358	20240528	142400	11975263	1927	1927	1927	1927	1
359	20240528	142300	11973336	1927	1927	1927	1926	3
360	20240528	142200	11967556	1927	1927	1927	1927	1
361	20240528	142100	11965629	1927	1927	1927	1927	1
362	20240528	142000	11963702	1927	1927	1927	1927	1
363	20240528	141900	11961775	1927	1927	1927	1927	1
364	20240528	141800	11959848	1927	1927	1927	1927	1
365	20240528	141700	11957921	1927	1927	1927	1927	1
366	20240528	141600	11955994	1927	1927	1927	1927	2
367	20240528	141500	11952140	1927	1927	1927	1927	1
368	20240528	141400	11950213	1927	1927	1927	1927	1
369	20240528	141300	11948286	1927	1927	1927	1927	1
370	20240528	141200	11946359	1927	1927	1927	1927	1
371	20240528	141100	11944432	1927	1927	1927	1927	1
372	20240528	141000	11942505	1927	1927	1927	1927	4
373	20240528	140900	11934797	1927	1927	1927	1927	10
374	20240528	140800	11915527	1927	1927	1927	1927	1
375	20240528	140700	11913600	1927	1927	1927	1927	1
376	20240528	140600	11911673	1927	1927	1927	1927	1
377	20240528	140500	11909746	1927	1927	1927	1927	1
378	20240528	140400	11907819	1926	1927	1927	1926	135
379	20240528	140300	11647808	1927	1927	1927	1927	1
380	20240528	140200	11645881	1927	1927	1927	1927	1
381	20240528	140100	11643954	1927	1927	1927	1927	1
382	20240528	140000	11642027	1927	1927	1927	1927	1
383	20240528	135900	11640100	1927	1927	1927	1927	1
384	20240528	135800	11638173	1927	1927	1927	1927	11
385	20240528	135700	11616976	1927	1927	1927	1927	1
386	20240528	135600	11615049	1927	1927	1927	1927	1
387	20240528	135500	11613122	1927	1927	1927	1927	1
388	20240528	135400	11611195	1927	1927	1927	1927	1
389	20240528	135300	11609268	1927	1927	1927	1927	1
390	20240528	135200	11607341	1927	1927	1927	1926	1196
391	20240528	135100	9302844	1927	1927	1927	1927	1
392	20240528	135000	9300917	1927	1927	1927	1927	1
393	20240528	134900	9298990	1927	1927	1927	1927	1
394	20240528	134800	9297063	1927	1927	1927	1927	6
395	20240528	134700	9285501	1927	1927	1927	1927	1
396	20240528	134600	9283574	1927	1927	1927	1927	1
397	20240528	134500	9281647	1927	1927	1927	1927	1
398	20240528	134400	9279720	1927	1927	1927	1927	6
399	20240528	134300	9268158	1927	1927	1927	1927	1
400	20240528	134200	9266231	1927	1927	1927	1927	1
401	20240528	134100	9264304	1927	1928	1928	1927	129
402	20240528	134000	9015720	1928	1928	1928	1928	1
403	20240528	133900	9013792	1928	1928	1928	1928	28
404	20240528	133800	8959808	1928	1928	1928	1928	1
405	20240528	133700	8957880	1928	1928	1928	1928	1
406	20240528	133600	8955952	1928	1928	1928	1928	1
407	20240528	133500	8954024	1928	1928	1928	1928	2
408	20240528	133400	8950168	1928	1928	1928	1928	1
409	20240528	133300	8948240	1928	1928	1928	1928	1
410	20240528	133200	8946312	1928	1928	1928	1928	1
411	20240528	133100	8944384	1928	1928	1928	1928	1
412	20240528	133000	8942456	1928	1928	1928	1928	1
413	20240528	132900	8940528	1928	1928	1928	1928	1
414	20240528	132800	8938600	1928	1928	1928	1928	1
415	20240528	132700	8936672	1928	1928	1928	1928	1
416	20240528	132600	8934744	1928	1928	1928	1928	1
417	20240528	132500	8932816	1928	1928	1928	1928	1
418	20240528	132400	8930888	1928	1928	1928	1928	3
419	20240528	132300	8925104	1928	1928	1928	1928	2
420	20240528	132200	8921248	1928	1928	1928	1928	1
421	20240528	132100	8919320	1928	1928	1928	1928	1
422	20240528	132000	8917392	1928	1928	1928	1928	1
423	20240528	131900	8915464	1928	1928	1928	1928	1
424	20240528	131800	8913536	1928	1928	1928	1928	1
425	20240528	131700	8911608	1928	1928	1928	1928	1
426	20240528	131600	8909680	1928	1928	1928	1928	1
427	20240528	131500	8907752	1928	1928	1928	1928	1
428	20240528	131400	8905824	1928	1928	1928	1928	1
429	20240528	131300	8903896	1928	1928	1928	1928	1
430	20240528	131200	8901968	1928	1928	1928	1928	1
431	20240528	131100	8900040	1928	1928	1928	1928	1
432	20240528	131000	8898112	1928	1928	1928	1928	1
433	20240528	130900	8896184	1928	1928	1928	1928	1
434	20240528	130800	8894256	1928	1928	1928	1928	1
435	20240528	130700	8892328	1928	1928	1928	1928	1
436	20240528	130600	8890400	1928	1928	1928	1928	1
437	20240528	130500	8888472	1928	1928	1928	1928	1
438	20240528	130400	8886544	1928	1928	1928	1928	1
439	20240528	130300	8884616	1928	1928	1928	1928	1
440	20240528	130200	8882688	1928	1928	1928	1928	1
441	20240528	130100	8880760	1928	1928	1928	1928	1
442	20240528	130000	8878832	1928	1928	1928	1928	1
443	20240528	125900	8876904	1929	1929	1929	1929	1
444	20240528	125800	8874975	1929	1929	1929	1929	1
445	20240528	125700	8873046	1929	1929	1929	1929	1
446	20240528	125600	8871117	1928	1929	1929	1928	74
447	20240528	125500	8728444	1929	1929	1929	1929	1
448	20240528	125400	8726515	1929	1929	1929	1929	1
449	20240528	125300	8724586	1929	1929	1929	1929	1
450	20240528	125200	8722657	1929	1929	1929	1929	1
451	20240528	125100	8720728	1929	1929	1929	1929	1
452	20240528	125000	8718799	1929	1929	1929	1929	1
453	20240528	124900	8716870	1929	1929	1929	1929	1
454	20240528	124800	8714941	1928	1929	1929	1928	128
455	20240528	124700	8468056	1929	1929	1929	1929	1
456	20240528	124600	8466127	1929	1929	1929	1929	1
457	20240528	124500	8464198	1929	1929	1929	1929	1
458	20240528	124400	8462269	1929	1929	1929	1929	1
459	20240528	124300	8460340	1929	1929	1929	1929	1
460	20240528	124200	8458411	1929	1929	1929	1929	1
461	20240528	124100	8456482	1929	1929	1929	1929	1
462	20240528	124000	8454553	1929	1929	1929	1929	1
463	20240528	123900	8452624	1929	1929	1929	1929	1
464	20240528	123800	8450695	1929	1929	1929	1929	1
465	20240528	123700	8448766	1927	1929	1929	1927	78
466	20240528	123600	8298458	1929	1929	1929	1929	1
467	20240528	123500	8296529	1929	1929	1929	1929	1
468	20240528	123400	8294600	1929	1929	1929	1929	1
469	20240528	123300	8292671	1929	1929	1929	1929	1
470	20240528	123200	8290742	1929	1929	1929	1929	1
471	20240528	123100	8288813	1929	1929	1929	1929	1
472	20240528	123000	8286884	1929	1929	1929	1929	1
473	20240528	122900	8284955	1929	1929	1929	1929	1
474	20240528	122800	8283026	1929	1929	1929	1929	1
475	20240528	122700	8281097	1928	1930	1930	1928	15
476	20240528	122600	8252175	1930	1930	1930	1930	1
477	20240528	122500	8250245	1930	1930	1930	1930	1
478	20240528	122400	8248315	1929	1930	1930	1929	12
479	20240528	122300	8225161	1930	1930	1930	1930	1
480	20240528	122200	8223231	1929	1929	1929	1929	1
481	20240528	122100	8221302	1929	1929	1929	1929	1
482	20240528	122000	8219373	1930	1930	1930	1930	1
483	20240528	121900	8217443	1930	1930	1930	1930	1
484	20240528	121800	8215513	1930	1930	1930	1930	1
485	20240528	121700	8213583	1930	1927	1930	1927	11
486	20240528	121600	8192383	1930	1930	1930	1930	1
487	20240528	121500	8190453	1927	1930	1930	1927	28
488	20240528	121400	8136494	1930	1930	1930	1930	1
489	20240528	121300	8134564	1930	1930	1930	1930	1
490	20240528	121200	8132634	1928	1930	1930	1928	130
491	20240528	121100	7881992	1930	1930	1930	1930	5
492	20240528	121000	7872342	1930	1930	1930	1930	1
493	20240528	120900	7870412	1931	1931	1931	1931	2
494	20240528	120800	7866550	1931	1931	1931	1931	1
495	20240528	120700	7864619	1931	1931	1931	1931	1
496	20240528	120600	7862688	1931	1931	1931	1931	1
497	20240528	120500	7860757	1931	1931	1931	1931	1
498	20240528	120400	7858826	1931	1931	1931	1931	1
499	20240528	120300	7856895	1931	1931	1931	1931	1
500	20240528	120200	7854964	1932	1932	1932	1932	1
501	20240528	120100	7853032	1932	1932	1932	1932	1
502	20240528	120000	7851100	1932	1932	1932	1931	128
503	20240528	115900	7603808	1929	1931	1931	1929	3
504	20240528	115800	7598019	1932	1932	1932	1932	1
505	20240528	115700	7596087	1933	1933	1933	1933	1
506	20240528	115600	7594154	1934	1934	1934	1934	1
507	20240528	115500	7592220	1935	1935	1935	1935	1
508	20240528	115400	7590285	1935	1935	1935	1935	1
509	20240528	115300	7588350	1935	1935	1935	1935	1
510	20240528	115200	7586415	1935	1935	1935	1935	1
511	20240528	115100	7584480	1935	1935	1935	1935	1
512	20240528	115000	7582545	1935	1935	1935	1935	1
513	20240528	114900	7580610	1935	1935	1935	1935	1
514	20240528	114800	7578675	1935	1935	1935	1935	1
515	20240528	114700	7576740	1927	1928	1936	1927	3
516	20240528	114600	7570949	1936	1936	1936	1936	1
517	20240528	114500	7569013	1936	1936	1936	1936	1
518	20240528	114400	7567077	1936	1936	1936	1936	1
519	20240528	114300	7565141	1936	1936	1936	1936	1
520	20240528	114200	7563205	1936	1936	1936	1936	2
521	20240528	114100	7559333	1936	1936	1936	1936	1
522	20240528	114000	7557397	1936	1936	1936	1936	101
523	20240528	113900	7361861	1936	1936	1936	1927	63
524	20240528	113800	7240100	1936	1927	1936	1927	10
525	20240528	113700	7220821	1936	1936	1936	1936	1
526	20240528	113600	7218885	1936	1936	1936	1936	1
527	20240528	113500	7216949	1936	1936	1936	1936	1
528	20240528	113400	7215013	1927	1936	1936	1927	3
529	20240528	113300	7209222	1936	1936	1936	1936	1
530	20240528	113200	7207286	1936	1936	1936	1936	1
531	20240528	113100	7205350	1936	1936	1936	1936	1
532	20240528	113000	7203414	1936	1936	1936	1936	1
533	20240528	112900	7201478	1936	1936	1936	1936	6
534	20240528	112800	7189862	1936	1936	1936	1936	1
535	20240528	112700	7187926	1936	1936	1936	1936	1
536	20240528	112600	7185990	1936	1936	1936	1936	1
537	20240528	112500	7184054	1936	1936	1936	1936	1
538	20240528	112400	7182118	1936	1936	1936	1936	1
539	20240528	112300	7180182	1936	1936	1936	1936	1
540	20240528	112200	7178246	1936	1936	1936	1936	1
541	20240528	112100	7176310	1936	1936	1936	1936	1
542	20240528	112000	7174374	1936	1936	1936	1936	1
543	20240528	111900	7172438	1936	1936	1936	1936	1
544	20240528	111800	7170502	1936	1936	1936	1936	1
545	20240528	111700	7168566	1936	1936	1936	1936	1
546	20240528	111600	7166630	1936	1936	1936	1936	1
547	20240528	111500	7164694	1928	1928	1928	1928	1
548	20240528	111400	7162766	1928	1928	1928	1928	1
549	20240528	111300	7160838	1928	1928	1928	1928	101
550	20240528	111200	6966110	1928	1928	1928	1928	1
551	20240528	111100	6964182	1928	1928	1928	1928	1
552	20240528	111000	6962254	1928	1928	1928	1928	1
553	20240528	110900	6960326	1928	1928	1928	1928	2
554	20240528	110800	6956470	1928	1928	1928	1928	1
555	20240528	110700	6954542	1928	1928	1928	1928	1
556	20240528	110600	6952614	1928	1928	1928	1928	1
557	20240528	110500	6950686	1928	1928	1928	1928	1
558	20240528	110400	6948758	1928	1928	1928	1928	1
559	20240528	110300	6946830	1928	1928	1928	1928	1
560	20240528	110200	6944902	1928	1928	1928	1928	1
561	20240528	110100	6942974	1926	1929	1929	1926	535
562	20240528	110000	5911721	1929	1931	1931	1929	88
563	20240528	105900	5741907	1931	1931	1931	1931	1
564	20240528	105800	5739976	1931	1931	1931	1931	1
565	20240528	105700	5738045	1931	1935	1935	1931	2
566	20240528	105600	5734179	1936	1936	1936	1936	1
567	20240528	105500	5732243	1936	1936	1936	1936	1
568	20240528	105400	5730307	1936	1936	1936	1936	1
569	20240528	105300	5728371	1936	1936	1936	1936	1
570	20240528	105200	5726435	1936	1936	1936	1936	1
571	20240528	105100	5724499	1936	1936	1936	1936	1
572	20240528	105000	5722563	1935	1935	1935	1935	1
573	20240528	104900	5720628	1937	1937	1937	1937	1
574	20240528	104800	5718691	1937	1937	1937	1937	1
575	20240528	104700	5716754	1937	1937	1937	1937	1
576	20240528	104600	5714817	1937	1937	1937	1937	1
577	20240528	104500	5712880	1937	1937	1937	1937	1
578	20240528	104400	5710943	1937	1937	1937	1937	1
579	20240528	104300	5709006	1937	1937	1937	1937	1
580	20240528	104200	5707069	1937	1937	1937	1937	1
581	20240528	104100	5705132	1937	1937	1937	1937	1
582	20240528	104000	5703195	1937	1937	1937	1937	1
583	20240528	103900	5701258	1937	1937	1937	1937	1
584	20240528	103800	5699321	1937	1937	1937	1937	1
585	20240528	103700	5697384	1937	1937	1937	1937	1
586	20240528	103600	5695447	1937	1937	1937	1937	1
587	20240528	103500	5693510	1937	1937	1937	1937	1
588	20240528	103400	5691573	1937	1937	1937	1937	2
589	20240528	103300	5687699	1937	1937	1937	1937	1
590	20240528	103200	5685762	1937	1937	1937	1937	1
591	20240528	103100	5683825	1937	1937	1937	1937	1
592	20240528	103000	5681888	1937	1937	1937	1937	1
593	20240528	102900	5679951	1937	1937	1937	1937	1
594	20240528	102800	5678014	1937	1937	1937	1937	1
595	20240528	102700	5676077	1937	1937	1937	1937	1
596	20240528	102600	5674140	1937	1937	1937	1937	1
597	20240528	102500	5672203	1937	1937	1937	1937	1
598	20240528	102400	5670266	1937	1937	1937	1937	1
599	20240528	102300	5668329	1937	1937	1937	1937	1
600	20240528	102200	5666392	1929	1932	1938	1929	289
601	20240528	102100	5108482	1938	1938	1938	1938	1
602	20240528	102000	5106544	1938	1938	1938	1938	1
603	20240528	101900	5104606	1938	1938	1938	1938	1
604	20240528	101800	5102668	1938	1938	1938	1938	1
605	20240528	101700	5100730	1935	1938	1938	1935	31
606	20240528	101600	5040742	1938	1938	1938	1938	1
607	20240528	101500	5038804	1939	1939	1939	1939	5
608	20240528	101400	5029109	1939	1939	1939	1939	1
609	20240528	101300	5027170	1939	1939	1939	1939	1
610	20240528	101200	5025231	1939	1939	1939	1939	1
611	20240528	101100	5023292	1939	1939	1939	1939	1
612	20240528	101000	5021353	1939	1939	1939	1939	1
613	20240528	100900	5019414	1939	1939	1939	1939	1
614	20240528	100800	5017475	1939	1939	1939	1939	1
615	20240528	100700	5015536	1939	1939	1939	1939	1
616	20240528	100600	5013597	1939	1939	1939	1939	1
617	20240528	100500	5011658	1939	1939	1939	1939	1
618	20240528	100400	5009719	1939	1939	1939	1939	1
619	20240528	100300	5007780	1939	1939	1939	1939	1
620	20240528	100200	5005841	1939	1939	1939	1939	2
621	20240528	100100	5001963	1935	1939	1939	1935	21
622	20240528	100000	4961324	1939	1939	1939	1939	1
623	20240528	095900	4959385	1939	1939	1939	1939	2
624	20240528	095800	4955507	1939	1939	1939	1939	1
625	20240528	095700	4953568	1939	1939	1939	1939	1
626	20240528	095600	4951629	1939	1939	1939	1939	1
627	20240528	095500	4949690	1939	1939	1939	1939	1
628	20240528	095400	4947751	1939	1939	1939	1939	1
629	20240528	095300	4945812	1940	1940	1940	1940	1
630	20240528	095200	4943872	1940	1940	1940	1940	1
631	20240528	095100	4941932	1940	1940	1940	1940	1
632	20240528	095000	4939992	1940	1940	1940	1940	1
633	20240528	094900	4938052	1940	1940	1940	1940	1
634	20240528	094800	4936112	1942	1942	1942	1942	1
635	20240528	094700	4934170	1942	1942	1942	1942	1
636	20240528	094600	4932228	1943	1940	1943	1930	101
637	20240528	094500	4737108	1944	1944	1944	1944	1
638	20240528	094400	4735164	1944	1944	1944	1944	1
639	20240528	094300	4733220	1944	1944	1944	1944	1
640	20240528	094200	4731276	1944	1944	1944	1944	1
641	20240528	094100	4729332	1944	1944	1944	1944	1
642	20240528	094000	4727388	1944	1944	1944	1944	1
643	20240528	093900	4725444	1944	1944	1944	1944	1
644	20240528	093800	4723500	1945	1945	1945	1945	1
645	20240528	093700	4721555	1946	1946	1946	1946	11
646	20240528	093600	4700149	1946	1946	1946	1946	1
647	20240528	093500	4698203	1946	1946	1946	1946	1
648	20240528	093400	4696257	1946	1946	1946	1946	101
649	20240528	093300	4499711	1946	1946	1946	1946	1
650	20240528	093200	4497765	1946	1946	1946	1946	1
651	20240528	093100	4495819	1946	1946	1946	1946	1
652	20240528	093000	4493873	1946	1946	1946	1946	1
653	20240528	092900	4491927	1946	1946	1946	1946	74
654	20240528	092800	4347923	1946	1946	1946	1946	1
655	20240528	092700	4345977	1946	1946	1946	1946	1
656	20240528	092600	4344031	1946	1946	1946	1946	1
657	20240528	092500	4342085	1946	1946	1946	1946	1
658	20240528	092400	4340139	1949	1949	1949	1949	1
659	20240528	092300	4338190	1949	1949	1949	1949	1
660	20240528	092200	4336241	1949	1949	1949	1949	1
661	20240528	092100	4334292	1949	1949	1949	1949	1
662	20240528	092000	4332343	1949	1949	1949	1949	1
663	20240528	091900	4330394	1949	1949	1949	1949	1
664	20240528	091800	4328445	1949	1949	1949	1949	1
665	20240528	091700	4326496	1949	1949	1949	1949	1
666	20240528	091600	4324547	1949	1949	1949	1949	2
667	20240528	091500	4320649	1949	1949	1949	1949	2
668	20240528	091400	4316751	1949	1949	1949	1949	1
669	20240528	091300	4314802	1949	1949	1949	1949	2
670	20240528	091200	4310904	1943	1943	1943	1943	1
671	20240528	091100	4308961	1951	1951	1951	1951	1
672	20240528	091000	4307010	1952	1952	1952	1952	6
673	20240528	090900	4295298	1952	1952	1952	1952	1
674	20240528	090800	4293346	1952	1952	1952	1952	1
675	20240528	090700	4291394	1952	1952	1952	1952	2
676	20240528	090600	4287490	1958	1944	1958	1944	101
677	20240528	090500	4090310	1932	1932	1932	1932	230
678	20240528	090400	3645950	1932	1932	1932	1932	2
679	20240528	090300	3642086	1932	1932	1932	1932	1
680	20240528	090200	3640154	1932	1945	1945	1932	19
681	20240528	090100	3603433	1944	1932	1945	1932	682
682	20240528	090000	2283624	1932	1932	1932	1932	1182