KissMeData/053060/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	203700	386586487	1950	1950	1950	1950	3769
3	20230530	203600	386586487	1950	1950	1950	1950	0
4	20230530	203500	386586487	1950	1950	1950	1950	0
5	20230530	203400	386586487	1950	1950	1950	1950	0
6	20230530	203300	386586487	1950	1950	1950	1950	0
7	20230530	203200	386586487	1950	1950	1950	1950	0
8	20230530	203100	386586487	1950	1950	1950	1950	0
9	20230530	203000	386586487	1950	1950	1950	1950	0
10	20230530	202900	386586487	1950	1950	1950	1950	0
11	20230530	202800	386586487	1950	1950	1950	1950	0
12	20230530	202700	386586487	1950	1950	1950	1950	0
13	20230530	202600	386586487	1950	1950	1950	1950	0
14	20230530	202500	386586487	1950	1950	1950	1950	0
15	20230530	202400	386586487	1950	1950	1950	1950	0
16	20230530	202300	386586487	1950	1950	1950	1950	0
17	20230530	202200	386586487	1950	1950	1950	1950	0
18	20230530	202100	386586487	1950	1950	1950	1950	0
19	20230530	202000	386586487	1950	1950	1950	1950	0
20	20230530	201900	386586487	1950	1950	1950	1950	0
21	20230530	201800	386586487	1950	1950	1950	1950	0
22	20230530	201700	386586487	1950	1950	1950	1950	0
23	20230530	201600	386586487	1950	1950	1950	1950	0
24	20230530	201500	386586487	1950	1950	1950	1950	0
25	20230530	201400	386586487	1950	1950	1950	1950	0
26	20230530	201300	386586487	1950	1950	1950	1950	0
27	20230530	201200	386586487	1950	1950	1950	1950	0
28	20230530	201100	386586487	1950	1950	1950	1950	0
29	20230530	201000	386586487	1950	1950	1950	1950	0
30	20230530	200900	386586487	1950	1950	1950	1950	0
31	20230530	200800	386586487	1950	1950	1950	1950	0
32	20230530	200700	386586487	1950	1950	1950	1950	3769
33	20230530	200600	386586487	1950	1950	1950	1950	0
34	20230530	200500	386586487	1950	1950	1950	1950	0
35	20230530	200400	386586487	1950	1950	1950	1950	0
36	20230530	200300	386586487	1950	1950	1950	1950	0
37	20230530	200200	386586487	1950	1950	1950	1950	0
38	20230530	200100	386586487	1950	1950	1950	1950	0
39	20230530	200000	386586487	1950	1950	1950	1950	0
40	20230530	195900	386586487	1950	1950	1950	1950	0
41	20230530	195800	386586487	1950	1950	1950	1950	0
42	20230530	195700	386586487	1950	1950	1950	1950	0
43	20230530	195600	386586487	1950	1950	1950	1950	0
44	20230530	195500	386586487	1950	1950	1950	1950	0
45	20230530	195400	386586487	1950	1950	1950	1950	0
46	20230530	195300	386586487	1950	1950	1950	1950	0
47	20230530	195200	386586487	1950	1950	1950	1950	0
48	20230530	195100	386586487	1950	1950	1950	1950	0
49	20230530	195000	386586487	1950	1950	1950	1950	0
50	20230530	194900	386586487	1950	1950	1950	1950	0
51	20230530	194800	386586487	1950	1950	1950	1950	0
52	20230530	194700	386586487	1950	1950	1950	1950	0
53	20230530	194600	386586487	1950	1950	1950	1950	0
54	20230530	194500	386586487	1950	1950	1950	1950	0
55	20230530	194400	386586487	1950	1950	1950	1950	0
56	20230530	194300	386586487	1950	1950	1950	1950	0
57	20230530	194200	386586487	1950	1950	1950	1950	0
58	20230530	194100	386586487	1950	1950	1950	1950	0
59	20230530	194000	386586487	1950	1950	1950	1950	0
60	20230530	193900	386586487	1950	1950	1950	1950	0
61	20230530	193800	386586487	1950	1950	1950	1950	0
62	20230530	193700	386586487	1950	1950	1950	1950	3769
63	20230530	193600	386586487	1950	1950	1950	1950	0
64	20230530	193500	386586487	1950	1950	1950	1950	0
65	20230530	193400	386586487	1950	1950	1950	1950	0
66	20230530	193300	386586487	1950	1950	1950	1950	0
67	20230530	193200	386586487	1950	1950	1950	1950	0
68	20230530	193100	386586487	1950	1950	1950	1950	0
69	20230530	193000	386586487	1950	1950	1950	1950	0
70	20230530	192900	386586487	1950	1950	1950	1950	0
71	20230530	192800	386586487	1950	1950	1950	1950	0
72	20230530	192700	386586487	1950	1950	1950	1950	0
73	20230530	192600	386586487	1950	1950	1950	1950	0
74	20230530	192500	386586487	1950	1950	1950	1950	0
75	20230530	192400	386586487	1950	1950	1950	1950	0
76	20230530	192300	386586487	1950	1950	1950	1950	0
77	20230530	192200	386586487	1950	1950	1950	1950	0
78	20230530	192100	386586487	1950	1950	1950	1950	0
79	20230530	192000	386586487	1950	1950	1950	1950	0
80	20230530	191900	386586487	1950	1950	1950	1950	0
81	20230530	191800	386586487	1950	1950	1950	1950	0
82	20230530	191700	386586487	1950	1950	1950	1950	0
83	20230530	191600	386586487	1950	1950	1950	1950	0
84	20230530	191500	386586487	1950	1950	1950	1950	0
85	20230530	191400	386586487	1950	1950	1950	1950	0
86	20230530	191300	386586487	1950	1950	1950	1950	0
87	20230530	191200	386586487	1950	1950	1950	1950	0
88	20230530	191100	386586487	1950	1950	1950	1950	0
89	20230530	191000	386586487	1950	1950	1950	1950	0
90	20230530	190900	386586487	1950	1950	1950	1950	0
91	20230530	190800	386586487	1950	1950	1950	1950	0
92	20230530	190700	386586487	1950	1950	1950	1950	3769
93	20230530	190600	386586487	1950	1950	1950	1950	0
94	20230530	190500	386586487	1950	1950	1950	1950	0
95	20230530	190400	386586487	1950	1950	1950	1950	0
96	20230530	190300	386586487	1950	1950	1950	1950	0
97	20230530	190200	386586487	1950	1950	1950	1950	0
98	20230530	190100	386586487	1950	1950	1950	1950	0
99	20230530	190000	386586487	1950	1950	1950	1950	0
100	20230530	185900	386586487	1950	1950	1950	1950	0
101	20230530	185800	386586487	1950	1950	1950	1950	0
102	20230530	185700	386586487	1950	1950	1950	1950	0
103	20230530	185600	386586487	1950	1950	1950	1950	0
104	20230530	185500	386586487	1950	1950	1950	1950	0
105	20230530	185400	386586487	1950	1950	1950	1950	0
106	20230530	185300	386586487	1950	1950	1950	1950	0
107	20230530	185200	386586487	1950	1950	1950	1950	0
108	20230530	185100	386586487	1950	1950	1950	1950	0
109	20230530	185000	386586487	1950	1950	1950	1950	0
110	20230530	184900	386586487	1950	1950	1950	1950	0
111	20230530	184800	386586487	1950	1950	1950	1950	0
112	20230530	184700	386586487	1950	1950	1950	1950	0
113	20230530	184600	386586487	1950	1950	1950	1950	0
114	20230530	184500	386586487	1950	1950	1950	1950	0
115	20230530	184400	386586487	1950	1950	1950	1950	0
116	20230530	184300	386586487	1950	1950	1950	1950	0
117	20230530	184200	386586487	1950	1950	1950	1950	0
118	20230530	184100	386586487	1950	1950	1950	1950	0
119	20230530	184000	386586487	1950	1950	1950	1950	0
120	20230530	183900	386586487	1950	1950	1950	1950	0
121	20230530	183800	386586487	1950	1950	1950	1950	0
122	20230530	183700	386586487	1950	1950	1950	1950	3769
123	20230530	183600	386586487	1950	1950	1950	1950	0
124	20230530	183500	386586487	1950	1950	1950	1950	0
125	20230530	183400	386586487	1950	1950	1950	1950	0
126	20230530	183300	386586487	1950	1950	1950	1950	0
127	20230530	183200	386586487	1950	1950	1950	1950	0
128	20230530	183100	386586487	1950	1950	1950	1950	0
129	20230530	183000	386586487	1950	1950	1950	1950	0
130	20230530	182900	386586487	1950	1950	1950	1950	0
131	20230530	182800	386586487	1950	1950	1950	1950	0
132	20230530	182700	386586487	1950	1950	1950	1950	0
133	20230530	182600	386586487	1950	1950	1950	1950	0
134	20230530	182500	386586487	1950	1950	1950	1950	0
135	20230530	182400	386586487	1950	1950	1950	1950	0
136	20230530	182300	386586487	1950	1950	1950	1950	0
137	20230530	182200	386586487	1950	1950	1950	1950	0
138	20230530	182100	386586487	1950	1950	1950	1950	0
139	20230530	182000	386586487	1950	1950	1950	1950	0
140	20230530	181900	386586487	1950	1950	1950	1950	0
141	20230530	181800	386586487	1950	1950	1950	1950	0
142	20230530	181700	386586487	1950	1950	1950	1950	0
143	20230530	181600	386586487	1950	1950	1950	1950	0
144	20230530	181500	386586487	1950	1950	1950	1950	0
145	20230530	181400	386586487	1950	1950	1950	1950	0
146	20230530	181300	386586487	1950	1950	1950	1950	0
147	20230530	181200	386586487	1950	1950	1950	1950	0
148	20230530	181100	386586487	1950	1950	1950	1950	0
149	20230530	181000	386586487	1950	1950	1950	1950	0
150	20230530	180900	386586487	1950	1950	1950	1950	0
151	20230530	180800	386586487	1950	1950	1950	1950	0
152	20230530	180700	386586487	1950	1950	1950	1950	3769
153	20230530	180600	386586487	1950	1950	1950	1950	0
154	20230530	180500	386586487	1950	1950	1950	1950	0
155	20230530	180400	386586487	1950	1950	1950	1950	0
156	20230530	180300	386586487	1950	1950	1950	1950	0
157	20230530	180200	386586487	1950	1950	1950	1950	0
158	20230530	180100	386586487	1950	1950	1950	1950	0
159	20230530	180000	386586487	1950	1950	1950	1950	0
160	20230530	175900	386586487	1950	1950	1950	1950	0
161	20230530	175800	386586487	1950	1950	1950	1950	0
162	20230530	175700	386586487	1950	1950	1950	1950	0
163	20230530	175600	386586487	1950	1950	1950	1950	0
164	20230530	175500	386586487	1950	1950	1950	1950	0
165	20230530	175400	386586487	1950	1950	1950	1950	0
166	20230530	175300	386586487	1950	1950	1950	1950	0
167	20230530	175200	386586487	1950	1950	1950	1950	0
168	20230530	175100	386586487	1950	1950	1950	1950	0
169	20230530	175000	386586487	1950	1950	1950	1950	0
170	20230530	174900	386586487	1950	1950	1950	1950	0
171	20230530	174800	386586487	1950	1950	1950	1950	0
172	20230530	174700	386586487	1950	1950	1950	1950	0
173	20230530	174600	386586487	1950	1950	1950	1950	0
174	20230530	174500	386586487	1950	1950	1950	1950	0
175	20230530	174400	386586487	1950	1950	1950	1950	0
176	20230530	174300	386586487	1950	1950	1950	1950	0
177	20230530	174200	386586487	1950	1950	1950	1950	0
178	20230530	174100	386586487	1950	1950	1950	1950	0
179	20230530	174000	386586487	1950	1950	1950	1950	0
180	20230530	173900	386586487	1950	1950	1950	1950	0
181	20230530	173800	386586487	1950	1950	1950	1950	0
182	20230530	173700	386586487	1950	1950	1950	1950	3769
183	20230530	173600	386586487	1950	1950	1950	1950	0
184	20230530	173500	386586487	1950	1950	1950	1950	0
185	20230530	173400	386586487	1950	1950	1950	1950	0
186	20230530	173300	386586487	1950	1950	1950	1950	0
187	20230530	173200	386586487	1950	1950	1950	1950	0
188	20230530	173100	386586487	1950	1950	1950	1950	0
189	20230530	173000	386586487	1950	1950	1950	1950	0
190	20230530	172900	386586487	1950	1950	1950	1950	0
191	20230530	172800	386586487	1950	1950	1950	1950	0
192	20230530	172700	386586487	1950	1950	1950	1950	0
193	20230530	172600	386586487	1950	1950	1950	1950	0
194	20230530	172500	386586487	1950	1950	1950	1950	0
195	20230530	172400	386586487	1950	1950	1950	1950	0
196	20230530	172300	386586487	1950	1950	1950	1950	0
197	20230530	172200	386586487	1950	1950	1950	1950	0
198	20230530	172100	386586487	1950	1950	1950	1950	0
199	20230530	172000	386586487	1950	1950	1950	1950	0
200	20230530	171900	386586487	1950	1950	1950	1950	0
201	20230530	171800	386586487	1950	1950	1950	1950	0
202	20230530	171700	386586487	1950	1950	1950	1950	0
203	20230530	171600	386586487	1950	1950	1950	1950	0
204	20230530	171500	386586487	1950	1950	1950	1950	0
205	20230530	171400	386586487	1950	1950	1950	1950	0
206	20230530	171300	386586487	1950	1950	1950	1950	0
207	20230530	171200	386586487	1950	1950	1950	1950	0
208	20230530	171100	386586487	1950	1950	1950	1950	0
209	20230530	171000	386586487	1950	1950	1950	1950	0
210	20230530	170900	386586487	1950	1950	1950	1950	0
211	20230530	170800	386586487	1950	1950	1950	1950	0
212	20230530	170700	386586487	1950	1950	1950	1950	3769
213	20230530	170600	386586487	1950	1950	1950	1950	0
214	20230530	170500	386586487	1950	1950	1950	1950	0
215	20230530	170400	386586487	1950	1950	1950	1950	0
216	20230530	170300	386586487	1950	1950	1950	1950	0
217	20230530	170200	386586487	1950	1950	1950	1950	0
218	20230530	170100	386586487	1950	1950	1950	1950	0
219	20230530	170000	386586487	1950	1950	1950	1950	0
220	20230530	165900	386586487	1950	1950	1950	1950	0
221	20230530	165800	386586487	1950	1950	1950	1950	0
222	20230530	165700	386586487	1950	1950	1950	1950	0
223	20230530	165600	386586487	1950	1950	1950	1950	0
224	20230530	165500	386586487	1950	1950	1950	1950	0
225	20230530	165400	386586487	1950	1950	1950	1950	0
226	20230530	165300	386586487	1950	1950	1950	1950	0
227	20230530	165200	386586487	1950	1950	1950	1950	0
228	20230530	165100	386586487	1950	1950	1950	1950	0
229	20230530	165000	386586487	1950	1950	1950	1950	0
230	20230530	164900	386586487	1950	1950	1950	1950	0
231	20230530	164800	386586487	1950	1950	1950	1950	0
232	20230530	164700	386586487	1950	1950	1950	1950	0
233	20230530	164600	386586487	1950	1950	1950	1950	0
234	20230530	164500	386586487	1950	1950	1950	1950	0
235	20230530	164400	386586487	1950	1950	1950	1950	0
236	20230530	164300	386586487	1950	1950	1950	1950	0
237	20230530	164200	386586487	1950	1950	1950	1950	0
238	20230530	164100	386586487	1950	1950	1950	1950	0
239	20230530	164000	386586487	1950	1950	1950	1950	0
240	20230530	163900	386586487	1950	1950	1950	1950	0
241	20230530	163800	386586487	1950	1950	1950	1950	0
242	20230530	163700	386586487	1950	1950	1950	1950	3769
243	20230530	163600	386586487	1950	1950	1950	1950	0
244	20230530	163500	386586487	1950	1950	1950	1950	0
245	20230530	163400	386586487	1950	1950	1950	1950	0
246	20230530	163300	386586487	1950	1950	1950	1950	0
247	20230530	163200	386586487	1950	1950	1950	1950	0
248	20230530	163100	386586487	1950	1950	1950	1950	0
249	20230530	163000	386586487	1950	1950	1950	1950	0
250	20230530	162900	386586487	1950	1950	1950	1950	0
251	20230530	162800	386586487	1950	1950	1950	1950	0
252	20230530	162700	386586487	1950	1950	1950	1950	0
253	20230530	162600	386586487	1950	1950	1950	1950	0
254	20230530	162500	386586487	1950	1950	1950	1950	0
255	20230530	162400	386586487	1950	1950	1950	1950	0
256	20230530	162300	386586487	1950	1950	1950	1950	0
257	20230530	162200	386586487	1950	1950	1950	1950	0
258	20230530	162100	386586487	1950	1950	1950	1950	0
259	20230530	162000	386586487	1950	1950	1950	1950	0
260	20230530	161900	386586487	1950	1950	1950	1950	0
261	20230530	161800	386586487	1950	1950	1950	1950	0
262	20230530	161700	386586487	1950	1950	1950	1950	0
263	20230530	161600	386586487	1950	1950	1950	1950	0
264	20230530	161500	386586487	1950	1950	1950	1950	0
265	20230530	161400	386586487	1950	1950	1950	1950	0
266	20230530	161300	386586487	1950	1950	1950	1950	0
267	20230530	161200	386586487	1950	1950	1950	1950	0
268	20230530	161100	386586487	1950	1950	1950	1950	0
269	20230530	161000	386586487	1950	1950	1950	1950	0
270	20230530	160900	386586487	1950	1950	1950	1950	0
271	20230530	160800	386586487	1950	1950	1950	1950	0
272	20230530	160700	386586487	1950	1950	1950	1950	3769
273	20230530	160600	386586487	1950	1950	1950	1950	0
274	20230530	160500	386586487	1950	1950	1950	1950	0
275	20230530	160400	386586487	1950	1950	1950	1950	0
276	20230530	160300	386586487	1950	1950	1950	1950	0
277	20230530	160200	386586487	1950	1950	1950	1950	0
278	20230530	160100	386586487	1950	1950	1950	1950	0
279	20230530	160000	386586487	1950	1950	1950	1950	0
280	20230530	155900	386586487	1950	1950	1950	1950	0
281	20230530	155800	386586487	1950	1950	1950	1950	0
282	20230530	155700	386586487	1950	1950	1950	1950	0
283	20230530	155600	386586487	1950	1950	1950	1950	0
284	20230530	155500	386586487	1950	1950	1950	1950	0
285	20230530	155400	386586487	1950	1950	1950	1950	0
286	20230530	155300	386586487	1950	1950	1950	1950	0
287	20230530	155200	386586487	1950	1950	1950	1950	0
288	20230530	155100	386586487	1950	1950	1950	1950	0
289	20230530	155000	386586487	1950	1950	1950	1950	0
290	20230530	154900	386586487	1950	1950	1950	1950	0
291	20230530	154800	386586487	1950	1950	1950	1950	0
292	20230530	154700	386586487	1950	1950	1950	1950	0
293	20230530	154600	386586487	1950	1950	1950	1950	0
294	20230530	154500	386586487	1950	1950	1950	1950	0
295	20230530	154400	386586487	1950	1950	1950	1950	0
296	20230530	154300	386586487	1950	1950	1950	1950	0
297	20230530	154200	386586487	1950	1950	1950	1950	0
298	20230530	154100	386586487	1950	1950	1950	1950	0
299	20230530	154000	386586487	1950	1950	1950	1950	0
300	20230530	153900	386586487	1950	1950	1950	1950	0
301	20230530	153800	386586487	1950	1950	1950	1950	0
302	20230530	153700	386586487	1950	1950	1950	1950	3769
303	20230530	153600	386586487	1950	1950	1950	1950	0
304	20230530	153500	386586487	1950	1950	1950	1950	0
305	20230530	153400	386586487	1950	1950	1950	1950	0
306	20230530	153300	386586487	1950	1950	1950	1950	0
307	20230530	153200	386586487	1950	1950	1950	1950	0
308	20230530	153100	386586487	1950	1950	1950	1950	0
309	20230530	153000	386586487	1950	1950	1950	1950	3769
310	20230530	152900	379236937	1950	1950	1950	1950	0
311	20230530	152800	379236937	1950	1950	1950	1950	0
312	20230530	152700	379236937	1950	1950	1950	1950	0
313	20230530	152600	379236937	1950	1950	1950	1950	0
314	20230530	152500	379236937	1950	1950	1950	1950	0
315	20230530	152400	379236937	1950	1950	1950	1950	0
316	20230530	152300	379236937	1950	1950	1950	1950	0
317	20230530	152200	379236937	1950	1950	1950	1950	0
318	20230530	152100	379236937	1950	1950	1950	1950	0
319	20230530	152000	379236937	1950	1950	1950	1950	0
320	20230530	151900	379236937	1950	1949	1950	1949	505
321	20230530	151800	378252688	1950	1950	1950	1950	0
322	20230530	151700	378252688	1950	1949	1950	1949	124
323	20230530	151600	378011011	1949	1949	1949	1949	20
324	20230530	151500	377972031	1950	1947	1950	1946	609
325	20230530	151400	376785705	1948	1948	1948	1948	100
326	20230530	151300	376590905	1950	1950	1950	1950	0
327	20230530	151200	376590905	1950	1948	1950	1948	950
328	20230530	151100	374739855	1948	1948	1948	1948	30
329	20230530	151000	374681415	1948	1948	1948	1948	135
330	20230530	150900	374418435	1948	1946	1948	1946	850
331	20230530	150800	372764217	1946	1947	1947	1946	1448
332	20230530	150700	369944986	1948	1948	1948	1948	0
333	20230530	150600	369944986	1948	1947	1948	1947	682
334	20230530	150500	368617131	1947	1947	1947	1947	0
335	20230530	150400	368617131	1947	1948	1948	1947	102
336	20230530	150300	368418485	1948	1948	1948	1948	1000
337	20230530	150200	366470485	1948	1947	1948	1947	31
338	20230530	150100	366410127	1948	1948	1948	1948	516
339	20230530	150000	365404959	1947	1948	1948	1947	72
340	20230530	145900	365264723	1948	1948	1948	1948	7
341	20230530	145800	365251087	1948	1948	1948	1948	0
342	20230530	145700	365251087	1948	1948	1948	1948	0
343	20230530	145600	365251087	1948	1948	1948	1948	40
344	20230530	145500	365173167	1948	1947	1948	1947	581
345	20230530	145400	364041859	1947	1948	1948	1947	1474
346	20230530	145300	361170941	1948	1947	1948	1946	553
347	20230530	145200	360093769	1947	1947	1948	1947	101
348	20230530	145100	359897121	1948	1948	1948	1948	20
349	20230530	145000	359858161	1947	1947	1947	1947	1661
350	20230530	144900	356624194	1947	1947	1947	1947	1471
351	20230530	144800	353760157	1947	1947	1947	1947	1035
352	20230530	144700	351745012	1947	1947	1947	1947	1
353	20230530	144600	351743065	1947	1946	1947	1946	1102
354	20230530	144500	349597571	1946	1946	1946	1946	80
355	20230530	144400	349441891	1947	1947	1947	1947	0
356	20230530	144300	349441891	1947	1947	1947	1944	392
357	20230530	144200	348679059	1947	1947	1947	1947	615
358	20230530	144100	347481654	1946	1947	1947	1946	3310
359	20230530	144000	341040384	1946	1946	1946	1946	1173
360	20230530	143900	338757726	1946	1946	1946	1946	0
361	20230530	143800	338757726	1946	1946	1946	1946	63
362	20230530	143700	338635128	1946	1946	1946	1946	1
363	20230530	143600	338633182	1940	1940	1940	1940	1
364	20230530	143500	338631242	1947	1940	1947	1940	164
365	20230530	143400	338312099	1940	1940	1940	1940	34
366	20230530	143300	338246139	1940	1946	1946	1940	5183
367	20230530	143200	328182098	1943	1945	1945	1943	44
368	20230530	143100	328096561	1946	1946	1946	1946	15
369	20230530	143000	328067371	1947	1947	1947	1947	591
370	20230530	142900	326916694	1946	1946	1946	1946	1382
371	20230530	142800	324227322	1946	1945	1946	1945	411
372	20230530	142700	323427876	1944	1944	1944	1944	503
373	20230530	142600	322450044	1944	1942	1944	1942	35
374	20230530	142500	322382072	1942	1942	1942	1940	661
375	20230530	142400	321098478	1942	1942	1942	1942	0
376	20230530	142300	321098478	1942	1942	1942	1942	1
377	20230530	142200	321096536	1942	1942	1942	1942	1
378	20230530	142100	321094594	1941	1942	1942	1941	705
379	20230530	142000	319726026	1942	1942	1942	1942	1
380	20230530	141900	319724084	1942	1942	1942	1942	1
381	20230530	141800	319722142	1942	1942	1942	1942	6
382	20230530	141700	319710490	1941	1944	1944	1941	2
383	20230530	141600	319706605	1944	1944	1944	1944	0
384	20230530	141500	319706605	1944	1944	1944	1944	1
385	20230530	141400	319704661	1944	1944	1944	1944	1
386	20230530	141300	319702717	1944	1944	1944	1944	0
387	20230530	141200	319702717	1944	1944	1944	1944	1
388	20230530	141100	319700773	1944	1944	1944	1944	4
389	20230530	141000	319692997	1944	1944	1944	1944	28
390	20230530	140900	319638565	1944	1944	1944	1944	1
391	20230530	140800	319636621	1944	1941	1944	1941	1095
392	20230530	140700	317509597	1943	1943	1943	1943	2
393	20230530	140600	317505711	1943	1943	1943	1943	2
394	20230530	140500	317501825	1943	1943	1943	1943	34
395	20230530	140400	317435763	1943	1943	1943	1943	8
396	20230530	140300	317420219	1943	1943	1943	1943	2
397	20230530	140200	317416333	1943	1943	1943	1943	0
398	20230530	140100	317416333	1943	1943	1943	1943	6
399	20230530	140000	317404675	1943	1943	1943	1943	19
400	20230530	135900	317367758	1943	1943	1943	1943	21
401	20230530	135800	317326955	1944	1944	1944	1944	0
402	20230530	135700	317326955	1944	1944	1944	1944	0
403	20230530	135600	317326955	1944	1944	1944	1944	0
404	20230530	135500	317326955	1944	1944	1944	1944	0
405	20230530	135400	317326955	1944	1944	1944	1944	6
406	20230530	135300	317315291	1944	1944	1944	1944	0
407	20230530	135200	317315291	1944	1943	1944	1941	64
408	20230530	135100	317190984	1941	1941	1941	1941	51
409	20230530	135000	317091993	1944	1944	1944	1944	0
410	20230530	134900	317091993	1944	1944	1944	1944	0
411	20230530	134800	317091993	1944	1943	1944	1943	110
412	20230530	134700	316878235	1943	1943	1943	1943	0
413	20230530	134600	316878235	1943	1943	1943	1943	334
414	20230530	134500	316229273	1943	1943	1943	1943	0
415	20230530	134400	316229273	1943	1943	1943	1943	13
416	20230530	134300	316204014	1941	1941	1941	1941	0
417	20230530	134200	316204014	1941	1941	1941	1941	5
418	20230530	134100	316194309	1941	1941	1941	1941	70
419	20230530	134000	316058439	1943	1943	1943	1943	0
420	20230530	133900	316058439	1943	1943	1943	1943	51
421	20230530	133800	315959346	1943	1943	1943	1943	163
422	20230530	133700	315642637	1941	1941	1941	1941	0
423	20230530	133600	315642637	1941	1941	1941	1941	200
424	20230530	133500	315254437	1943	1943	1943	1943	0
425	20230530	133400	315254437	1943	1943	1943	1943	119
426	20230530	133300	315023220	1941	1941	1941	1941	150
427	20230530	133200	314732070	1941	1941	1941	1941	0
428	20230530	133100	314732070	1941	1941	1941	1941	56
429	20230530	133000	314623374	1941	1941	1941	1941	9
430	20230530	132900	314605905	1943	1943	1943	1943	0
431	20230530	132800	314605905	1943	1943	1943	1943	2
432	20230530	132700	314602019	1943	1942	1943	1942	119
433	20230530	132600	314370832	1941	1941	1941	1941	0
434	20230530	132500	314370832	1941	1941	1941	1941	0
435	20230530	132400	314370832	1941	1941	1941	1941	40
436	20230530	132300	314293192	1941	1941	1941	1941	0
437	20230530	132200	314293192	1941	1941	1941	1941	0
438	20230530	132100	314293192	1941	1941	1941	1941	0
439	20230530	132000	314293192	1941	1941	1941	1941	0
440	20230530	131900	314293192	1941	1941	1941	1941	0
441	20230530	131800	314293192	1941	1943	1943	1941	310
442	20230530	131700	313690880	1941	1941	1941	1941	550
443	20230530	131600	312623330	1943	1941	1943	1941	810
444	20230530	131500	311051100	1941	1941	1941	1941	100
445	20230530	131400	310857000	1943	1940	1943	1940	200
446	20230530	131300	310468799	1940	1940	1940	1940	228
447	20230530	131200	310026479	1939	1939	1939	1939	0
448	20230530	131100	310026479	1939	1939	1939	1939	174
449	20230530	131000	309689093	1938	1938	1938	1938	0
450	20230530	130900	309689093	1938	1938	1938	1938	0
451	20230530	130800	309689093	1938	1938	1938	1938	0
452	20230530	130700	309689093	1938	1938	1938	1938	0
453	20230530	130600	309689093	1938	1942	1942	1938	60
454	20230530	130500	309572605	1943	1943	1943	1943	0
455	20230530	130400	309572605	1943	1943	1943	1943	0
456	20230530	130300	309572605	1943	1934	1943	1933	175
457	20230530	130200	309234290	1934	1934	1934	1934	236
458	20230530	130100	308777866	1933	1940	1943	1933	5811
459	20230530	130000	297537623	1939	1939	1939	1939	0
460	20230530	125900	297537623	1939	1939	1939	1939	0
461	20230530	125800	297537623	1939	1942	1942	1939	549
462	20230530	125700	296472003	1942	1942	1942	1942	322
463	20230530	125600	295846679	1942	1942	1942	1942	50
464	20230530	125500	295749579	1943	1943	1943	1943	163
465	20230530	125400	295432870	1942	1942	1942	1942	9
466	20230530	125300	295415392	1943	1943	1943	1943	411
467	20230530	125200	294616819	1943	1943	1943	1943	0
468	20230530	125100	294616819	1943	1943	1943	1943	251
469	20230530	125000	294129126	1944	1944	1944	1944	34
470	20230530	124900	294063030	1944	1944	1944	1944	724
471	20230530	124800	292655574	1944	1944	1944	1944	40
472	20230530	124700	292577814	1945	1947	1947	1945	110
473	20230530	124600	292363664	1947	1946	1947	1946	615
474	20230530	124500	291166432	1946	1946	1946	1946	0
475	20230530	124400	291166432	1946	1941	1946	1941	2516
476	20230530	124300	286281470	1944	1944	1944	1944	1
477	20230530	124200	286279526	1944	1938	1944	1938	4333
478	20230530	124100	277871491	1937	1937	1937	1937	766
479	20230530	124000	276387749	1937	1936	1937	1936	239
480	20230530	123900	275924855	1936	1936	1936	1936	34
481	20230530	123800	275859031	1936	1936	1936	1936	2735
482	20230530	123700	270564071	1935	1935	1935	1935	56
483	20230530	123600	270455711	1935	1935	1935	1935	307
484	20230530	123500	269861666	1936	1936	1936	1936	4
485	20230530	123400	269853922	1935	1935	1935	1935	44
486	20230530	123300	269768782	1936	1936	1936	1936	0
487	20230530	123200	269768782	1936	1936	1936	1936	0
488	20230530	123100	269768782	1936	1936	1936	1936	1
489	20230530	123000	269766846	1934	1934	1934	1934	9
490	20230530	122900	269749440	1936	1936	1936	1936	1
491	20230530	122800	269747504	1934	1934	1934	1934	0
492	20230530	122700	269747504	1934	1934	1934	1934	0
493	20230530	122600	269747504	1934	1934	1934	1934	0
494	20230530	122500	269747504	1934	1934	1934	1934	11
495	20230530	122400	269726230	1934	1934	1934	1934	1202
496	20230530	122300	267401562	1934	1934	1934	1934	280
497	20230530	122200	266860042	1936	1936	1936	1936	0
498	20230530	122100	266860042	1936	1936	1936	1936	0
499	20230530	122000	266860042	1936	1935	1936	1935	154
500	20230530	121900	266561998	1935	1935	1935	1935	0
501	20230530	121800	266561998	1935	1936	1936	1935	16
502	20230530	121700	266531031	1936	1936	1936	1936	0
503	20230530	121600	266531031	1936	1936	1936	1936	0
504	20230530	121500	266531031	1936	1936	1936	1936	0
505	20230530	121400	266531031	1936	1936	1936	1936	0
506	20230530	121300	266531031	1936	1936	1936	1936	22
507	20230530	121200	266488439	1936	1936	1936	1936	164
508	20230530	121100	266170935	1935	1935	1935	1935	0
509	20230530	121000	266170935	1935	1934	1935	1934	2148
510	20230530	120900	262015034	1934	1934	1934	1934	500
511	20230530	120800	261048034	1934	1934	1934	1934	0
512	20230530	120700	261048034	1934	1934	1934	1934	0
513	20230530	120600	261048034	1934	1934	1934	1934	30
514	20230530	120500	260990014	1933	1933	1933	1933	0
515	20230530	120400	260990014	1933	1933	1933	1933	110
516	20230530	120300	260777384	1933	1933	1933	1933	72
517	20230530	120200	260638208	1934	1934	1934	1934	0
518	20230530	120100	260638208	1934	1934	1934	1934	0
519	20230530	120000	260638208	1934	1934	1934	1934	14
520	20230530	115900	260611132	1935	1935	1935	1935	93
521	20230530	115800	260431177	1935	1935	1935	1935	0
522	20230530	115700	260431177	1935	1935	1935	1935	0
523	20230530	115600	260431177	1935	1935	1935	1935	10
524	20230530	115500	260411827	1933	1933	1933	1933	0
525	20230530	115400	260411827	1933	1933	1933	1933	9
526	20230530	115300	260394430	1935	1935	1935	1935	70
527	20230530	115200	260258980	1935	1935	1935	1935	0
528	20230530	115100	260258980	1935	1935	1935	1935	0
529	20230530	115000	260258980	1935	1935	1935	1935	0
530	20230530	114900	260258980	1935	1935	1935	1935	23
531	20230530	114800	260214475	1935	1935	1935	1935	1
532	20230530	114700	260212540	1932	1932	1932	1932	0
533	20230530	114600	260212540	1932	1932	1932	1932	732
534	20230530	114500	258798316	1932	1933	1933	1932	2241
535	20230530	114400	254467200	1933	1933	1933	1933	0
536	20230530	114300	254467200	1933	1933	1933	1933	0
537	20230530	114200	254467200	1933	1934	1934	1933	9
538	20230530	114100	254449802	1934	1934	1934	1934	0
539	20230530	114000	254449802	1934	1934	1934	1934	0
540	20230530	113900	254449802	1934	1934	1934	1934	1
541	20230530	113800	254447868	1934	1934	1934	1934	212
542	20230530	113700	254037860	1934	1934	1934	1934	2113
543	20230530	113600	249951318	1934	1934	1934	1934	5
544	20230530	113500	249941648	1934	1933	1934	1933	1048
545	20230530	113400	247915764	1932	1933	1933	1932	1168
546	20230530	113300	245659086	1933	1933	1933	1933	0
547	20230530	113200	245659086	1933	1933	1933	1933	55
548	20230530	113100	245552771	1933	1933	1933	1933	83
549	20230530	113000	245392332	1933	1932	1933	1932	209
550	20230530	112900	244988344	1933	1933	1933	1933	315
551	20230530	112800	244379449	1933	1933	1933	1933	325
552	20230530	112700	243751224	1933	1933	1933	1933	0
553	20230530	112600	243751224	1933	1933	1933	1933	5
554	20230530	112500	243741559	1933	1933	1933	1933	1
555	20230530	112400	243739626	1933	1933	1933	1933	101
556	20230530	112300	243544393	1933	1933	1933	1933	890
557	20230530	112200	241824023	1932	1932	1932	1932	100
558	20230530	112100	241630823	1932	1932	1933	1932	3205
559	20230530	112000	235435762	1933	1933	1933	1933	3239
560	20230530	111900	229174775	1934	1934	1934	1934	1
561	20230530	111800	229172841	1933	1934	1934	1933	10
562	20230530	111700	229153510	1933	1933	1933	1933	0
563	20230530	111600	229153510	1933	1933	1933	1933	0
564	20230530	111500	229153510	1933	1933	1933	1933	0
565	20230530	111400	229153510	1933	1933	1933	1933	0
566	20230530	111300	229153510	1933	1934	1934	1933	347
567	20230530	111200	228482503	1933	1933	1933	1933	180
568	20230530	111100	228134563	1934	1933	1934	1933	33
569	20230530	111000	228070771	1933	1933	1933	1933	0
570	20230530	110900	228070771	1933	1933	1933	1933	0
571	20230530	110800	228070771	1933	1933	1933	1933	217
572	20230530	110700	227651310	1933	1933	1933	1933	0
573	20230530	110600	227651310	1933	1933	1933	1933	61
574	20230530	110500	227533397	1934	1934	1934	1934	0
575	20230530	110400	227533397	1934	1934	1934	1934	0
576	20230530	110300	227533397	1934	1934	1934	1934	82
577	20230530	110200	227374809	1934	1934	1934	1934	0
578	20230530	110100	227374809	1934	1934	1934	1934	3
579	20230530	110000	227369007	1934	1934	1934	1934	0
580	20230530	105900	227369007	1934	1934	1934	1934	92
581	20230530	105800	227191079	1934	1934	1934	1934	33
582	20230530	105700	227127257	1934	1934	1934	1934	0
583	20230530	105600	227127257	1934	1934	1934	1934	23
584	20230530	105500	227082775	1934	1932	1934	1932	479
585	20230530	105400	226157307	1932	1933	1933	1932	9
586	20230530	105300	226139917	1934	1934	1934	1934	0
587	20230530	105200	226139917	1934	1933	1934	1932	35
588	20230530	105100	226072291	1932	1932	1932	1932	0
589	20230530	105000	226072291	1932	1932	1932	1932	95
590	20230530	104900	225888751	1933	1933	1933	1933	1087
591	20230530	104800	223787580	1934	1934	1934	1934	0
592	20230530	104700	223787580	1934	1933	1934	1933	296
593	20230530	104600	223215382	1934	1935	1935	1934	795
594	20230530	104500	221677831	1934	1934	1934	1934	526
595	20230530	104400	220660547	1934	1934	1934	1934	2
596	20230530	104300	220656679	1935	1935	1935	1935	146
597	20230530	104200	220374169	1934	1936	1936	1934	14
598	20230530	104100	220347089	1934	1934	1934	1934	0
599	20230530	104000	220347089	1934	1934	1934	1934	4
600	20230530	103900	220339353	1933	1933	1933	1933	102
601	20230530	103800	220142187	1933	1933	1933	1933	66
602	20230530	103700	220014609	1933	1933	1933	1933	34
603	20230530	103600	219948887	1934	1934	1934	1934	20
604	20230530	103500	219910207	1934	1934	1934	1934	12
605	20230530	103400	219886999	1935	1933	1935	1933	16
606	20230530	103300	219856068	1933	1932	1933	1932	489
607	20230530	103200	218910941	1932	1932	1932	1932	89
608	20230530	103100	218738993	1932	1932	1932	1932	89
609	20230530	103000	218567045	1932	1933	1937	1932	2346
610	20230530	102900	214029446	1933	1933	1933	1933	83
611	20230530	102800	213869007	1933	1933	1933	1933	3000
612	20230530	102700	208070007	1933	1933	1933	1933	60
613	20230530	102600	207954027	1933	1933	1933	1933	93
614	20230530	102500	207774258	1933	1934	1934	1933	34
615	20230530	102400	207708527	1934	1934	1934	1934	0
616	20230530	102300	207708527	1934	1934	1934	1934	1
617	20230530	102200	207706593	1935	1933	1936	1933	385
618	20230530	102100	206961678	1933	1933	1933	1933	230
619	20230530	102000	206517088	1933	1933	1933	1933	0
620	20230530	101900	206517088	1933	1933	1933	1933	1000
621	20230530	101800	204584088	1933	1933	1933	1933	9
622	20230530	101700	204566691	1938	1935	1938	1933	398
623	20230530	101600	203795780	1937	1937	1937	1937	0
624	20230530	101500	203795780	1937	1937	1937	1937	2
625	20230530	101400	203791906	1932	1932	1932	1932	1882
626	20230530	101300	200155882	1932	1934	1934	1932	7190
627	20230530	101200	186255626	1934	1934	1934	1934	0
628	20230530	101100	186255626	1934	1934	1934	1934	4
629	20230530	101000	186247890	1934	1934	1934	1934	2205
630	20230530	100900	181983420	1935	1935	1935	1935	2008
631	20230530	100800	178097940	1935	1935	1935	1935	49
632	20230530	100700	178003125	1938	1938	1938	1938	5
633	20230530	100600	177993435	1935	1935	1935	1935	9
634	20230530	100500	177976020	1938	1938	1938	1938	4
635	20230530	100400	177968268	1935	1935	1935	1935	15
636	20230530	100300	177939243	1938	1938	1938	1938	180
637	20230530	100200	177590403	1935	1935	1935	1935	5
638	20230530	100100	177580728	1935	1935	1935	1935	0
639	20230530	100000	177580728	1935	1934	1935	1934	160
640	20230530	095900	177271226	1934	1934	1934	1934	180
641	20230530	095800	176923106	1934	1934	1934	1934	106
642	20230530	095700	176718102	1934	1934	1934	1934	20
643	20230530	095600	176679422	1933	1934	1934	1933	787
644	20230530	095500	175157887	1934	1934	1934	1934	635
645	20230530	095400	173929797	1939	1934	1939	1934	863
646	20230530	095300	172257039	1938	1938	1938	1938	1
647	20230530	095200	172255101	1933	1936	1936	1933	1275
648	20230530	095100	169789788	1935	1936	1936	1935	119
649	20230530	095000	169559522	1935	1935	1935	1935	100
650	20230530	094900	169366022	1935	1936	1936	1935	19
651	20230530	094800	169329243	1937	1939	1939	1937	74
652	20230530	094700	169185780	1934	1934	1936	1934	186
653	20230530	094600	168826046	1934	1935	1935	1933	1400
654	20230530	094500	166119066	1933	1935	1935	1933	1020
655	20230530	094400	164147192	1935	1935	1935	1934	37
656	20230530	094300	164075604	1939	1933	1939	1933	6854
657	20230530	094200	150826684	1935	1938	1938	1933	7403
658	20230530	094100	136502520	1935	1937	1937	1935	1401
659	20230530	094000	133788923	1939	1938	1939	1937	3005
660	20230530	093900	127967620	1939	1939	1939	1939	1
661	20230530	093800	127965681	1939	1939	1940	1938	1162
662	20230530	093700	125711934	1938	1940	1940	1938	1107
663	20230530	093600	123564358	1940	1940	1940	1940	7
664	20230530	093500	123550778	1937	1938	1940	1937	2030
665	20230530	093400	119616568	1944	1944	1944	1944	77
666	20230530	093300	119466880	1938	1944	1944	1938	880
667	20230530	093200	117761061	1944	1944	1944	1944	12
668	20230530	093100	117737733	1939	1939	1939	1939	838
669	20230530	093000	116112851	1939	1944	1944	1939	347
670	20230530	092900	115439018	1944	1944	1944	1944	0
671	20230530	092800	115439018	1944	1944	1944	1938	1052
672	20230530	092700	113399644	1944	1944	1944	1939	1647
673	20230530	092600	110201462	1942	1942	1944	1942	483
674	20230530	092500	109263312	1940	1942	1942	1940	4
675	20230530	092400	109255546	1942	1942	1942	1942	5
676	20230530	092300	109245836	1942	1943	1943	1942	382
677	20230530	092200	108503630	1939	1939	1939	1939	3
678	20230530	092100	108497813	1945	1944	1945	1939	601
679	20230530	092000	107330997	1944	1946	1946	1944	95
680	20230530	091900	107146130	1946	1944	1947	1944	1722
681	20230530	091800	103795849	1944	1944	1944	1944	0
682	20230530	091700	103795849	1944	1944	1944	1944	908
683	20230530	091600	102030697	1945	1946	1946	1945	307
684	20230530	091500	101433581	1946	1946	1946	1946	54
685	20230530	091400	101328497	1946	1946	1946	1946	1
686	20230530	091300	101326551	1939	1939	1946	1939	2201
687	20230530	091200	97058202	1946	1939	1946	1938	3050
688	20230530	091100	91146802	1938	1938	1938	1938	1482
689	20230530	091000	88274686	1938	1946	1947	1938	9116
690	20230530	090900	70562492	1946	1946	1947	1944	91
691	20230530	090800	70385364	1944	1947	1947	1944	432
692	20230530	090700	69545089	1947	1948	1948	1947	220
693	20230530	090600	69116738	1949	1951	1951	1949	1302
694	20230530	090500	66576569	1952	1957	1959	1952	4323
695	20230530	090400	58131820	1959	1960	1960	1958	715
696	20230530	090300	56730485	1960	1960	1960	1960	26
697	20230530	090200	56679525	1961	1960	1961	1952	611
698	20230530	090100	55482768	1961	1951	1967	1951	3973
699	20230530	090000	47703266	1950	1945	1950	1942	24525