KissMeData/079650/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	204700	24174600	1925	1925	1925	1925	715
3	20230531	204600	24174600	1925	1925	1925	1925	0
4	20230531	204500	24174600	1925	1925	1925	1925	0
5	20230531	204400	24174600	1925	1925	1925	1925	0
6	20230531	204300	24174600	1925	1925	1925	1925	0
7	20230531	204200	24174600	1925	1925	1925	1925	0
8	20230531	204100	24174600	1925	1925	1925	1925	0
9	20230531	204000	24174600	1925	1925	1925	1925	0
10	20230531	203900	24174600	1925	1925	1925	1925	0
11	20230531	203800	24174600	1925	1925	1925	1925	0
12	20230531	203700	24174600	1925	1925	1925	1925	0
13	20230531	203600	24174600	1925	1925	1925	1925	0
14	20230531	203500	24174600	1925	1925	1925	1925	0
15	20230531	203400	24174600	1925	1925	1925	1925	0
16	20230531	203300	24174600	1925	1925	1925	1925	0
17	20230531	203200	24174600	1925	1925	1925	1925	0
18	20230531	203100	24174600	1925	1925	1925	1925	0
19	20230531	203000	24174600	1925	1925	1925	1925	0
20	20230531	202900	24174600	1925	1925	1925	1925	0
21	20230531	202800	24174600	1925	1925	1925	1925	0
22	20230531	202700	24174600	1925	1925	1925	1925	0
23	20230531	202600	24174600	1925	1925	1925	1925	0
24	20230531	202500	24174600	1925	1925	1925	1925	0
25	20230531	202400	24174600	1925	1925	1925	1925	0
26	20230531	202300	24174600	1925	1925	1925	1925	0
27	20230531	202200	24174600	1925	1925	1925	1925	0
28	20230531	202100	24174600	1925	1925	1925	1925	0
29	20230531	202000	24174600	1925	1925	1925	1925	0
30	20230531	201900	24174600	1925	1925	1925	1925	0
31	20230531	201800	24174600	1925	1925	1925	1925	0
32	20230531	201700	24174600	1925	1925	1925	1925	715
33	20230531	201600	24174600	1925	1925	1925	1925	0
34	20230531	201500	24174600	1925	1925	1925	1925	0
35	20230531	201400	24174600	1925	1925	1925	1925	0
36	20230531	201300	24174600	1925	1925	1925	1925	0
37	20230531	201200	24174600	1925	1925	1925	1925	0
38	20230531	201100	24174600	1925	1925	1925	1925	0
39	20230531	201000	24174600	1925	1925	1925	1925	0
40	20230531	200900	24174600	1925	1925	1925	1925	0
41	20230531	200800	24174600	1925	1925	1925	1925	0
42	20230531	200700	24174600	1925	1925	1925	1925	0
43	20230531	200600	24174600	1925	1925	1925	1925	0
44	20230531	200500	24174600	1925	1925	1925	1925	0
45	20230531	200400	24174600	1925	1925	1925	1925	0
46	20230531	200300	24174600	1925	1925	1925	1925	0
47	20230531	200200	24174600	1925	1925	1925	1925	0
48	20230531	200100	24174600	1925	1925	1925	1925	0
49	20230531	200000	24174600	1925	1925	1925	1925	0
50	20230531	195900	24174600	1925	1925	1925	1925	0
51	20230531	195800	24174600	1925	1925	1925	1925	0
52	20230531	195700	24174600	1925	1925	1925	1925	0
53	20230531	195600	24174600	1925	1925	1925	1925	0
54	20230531	195500	24174600	1925	1925	1925	1925	0
55	20230531	195400	24174600	1925	1925	1925	1925	0
56	20230531	195300	24174600	1925	1925	1925	1925	0
57	20230531	195200	24174600	1925	1925	1925	1925	0
58	20230531	195100	24174600	1925	1925	1925	1925	0
59	20230531	195000	24174600	1925	1925	1925	1925	0
60	20230531	194900	24174600	1925	1925	1925	1925	0
61	20230531	194800	24174600	1925	1925	1925	1925	0
62	20230531	194700	24174600	1925	1925	1925	1925	715
63	20230531	194600	24174600	1925	1925	1925	1925	0
64	20230531	194500	24174600	1925	1925	1925	1925	0
65	20230531	194400	24174600	1925	1925	1925	1925	0
66	20230531	194300	24174600	1925	1925	1925	1925	0
67	20230531	194200	24174600	1925	1925	1925	1925	0
68	20230531	194100	24174600	1925	1925	1925	1925	0
69	20230531	194000	24174600	1925	1925	1925	1925	0
70	20230531	193900	24174600	1925	1925	1925	1925	0
71	20230531	193800	24174600	1925	1925	1925	1925	0
72	20230531	193700	24174600	1925	1925	1925	1925	0
73	20230531	193600	24174600	1925	1925	1925	1925	0
74	20230531	193500	24174600	1925	1925	1925	1925	0
75	20230531	193400	24174600	1925	1925	1925	1925	0
76	20230531	193300	24174600	1925	1925	1925	1925	0
77	20230531	193200	24174600	1925	1925	1925	1925	0
78	20230531	193100	24174600	1925	1925	1925	1925	0
79	20230531	193000	24174600	1925	1925	1925	1925	0
80	20230531	192900	24174600	1925	1925	1925	1925	0
81	20230531	192800	24174600	1925	1925	1925	1925	0
82	20230531	192700	24174600	1925	1925	1925	1925	0
83	20230531	192600	24174600	1925	1925	1925	1925	0
84	20230531	192500	24174600	1925	1925	1925	1925	0
85	20230531	192400	24174600	1925	1925	1925	1925	0
86	20230531	192300	24174600	1925	1925	1925	1925	0
87	20230531	192200	24174600	1925	1925	1925	1925	0
88	20230531	192100	24174600	1925	1925	1925	1925	0
89	20230531	192000	24174600	1925	1925	1925	1925	0
90	20230531	191900	24174600	1925	1925	1925	1925	0
91	20230531	191800	24174600	1925	1925	1925	1925	0
92	20230531	191700	24174600	1925	1925	1925	1925	715
93	20230531	191600	24174600	1925	1925	1925	1925	0
94	20230531	191500	24174600	1925	1925	1925	1925	0
95	20230531	191400	24174600	1925	1925	1925	1925	0
96	20230531	191300	24174600	1925	1925	1925	1925	0
97	20230531	191200	24174600	1925	1925	1925	1925	0
98	20230531	191100	24174600	1925	1925	1925	1925	0
99	20230531	191000	24174600	1925	1925	1925	1925	0
100	20230531	190900	24174600	1925	1925	1925	1925	0
101	20230531	190800	24174600	1925	1925	1925	1925	0
102	20230531	190700	24174600	1925	1925	1925	1925	0
103	20230531	190600	24174600	1925	1925	1925	1925	0
104	20230531	190500	24174600	1925	1925	1925	1925	0
105	20230531	190400	24174600	1925	1925	1925	1925	0
106	20230531	190300	24174600	1925	1925	1925	1925	0
107	20230531	190200	24174600	1925	1925	1925	1925	0
108	20230531	190100	24174600	1925	1925	1925	1925	0
109	20230531	190000	24174600	1925	1925	1925	1925	0
110	20230531	185900	24174600	1925	1925	1925	1925	0
111	20230531	185800	24174600	1925	1925	1925	1925	0
112	20230531	185700	24174600	1925	1925	1925	1925	0
113	20230531	185600	24174600	1925	1925	1925	1925	0
114	20230531	185500	24174600	1925	1925	1925	1925	0
115	20230531	185400	24174600	1925	1925	1925	1925	0
116	20230531	185300	24174600	1925	1925	1925	1925	0
117	20230531	185200	24174600	1925	1925	1925	1925	0
118	20230531	185100	24174600	1925	1925	1925	1925	0
119	20230531	185000	24174600	1925	1925	1925	1925	0
120	20230531	184900	24174600	1925	1925	1925	1925	0
121	20230531	184800	24174600	1925	1925	1925	1925	0
122	20230531	184700	24174600	1925	1925	1925	1925	715
123	20230531	184600	24174600	1925	1925	1925	1925	0
124	20230531	184500	24174600	1925	1925	1925	1925	0
125	20230531	184400	24174600	1925	1925	1925	1925	0
126	20230531	184300	24174600	1925	1925	1925	1925	0
127	20230531	184200	24174600	1925	1925	1925	1925	0
128	20230531	184100	24174600	1925	1925	1925	1925	0
129	20230531	184000	24174600	1925	1925	1925	1925	0
130	20230531	183900	24174600	1925	1925	1925	1925	0
131	20230531	183800	24174600	1925	1925	1925	1925	0
132	20230531	183700	24174600	1925	1925	1925	1925	0
133	20230531	183600	24174600	1925	1925	1925	1925	0
134	20230531	183500	24174600	1925	1925	1925	1925	0
135	20230531	183400	24174600	1925	1925	1925	1925	0
136	20230531	183300	24174600	1925	1925	1925	1925	0
137	20230531	183200	24174600	1925	1925	1925	1925	0
138	20230531	183100	24174600	1925	1925	1925	1925	0
139	20230531	183000	24174600	1925	1925	1925	1925	0
140	20230531	182900	24174600	1925	1925	1925	1925	0
141	20230531	182800	24174600	1925	1925	1925	1925	0
142	20230531	182700	24174600	1925	1925	1925	1925	0
143	20230531	182600	24174600	1925	1925	1925	1925	0
144	20230531	182500	24174600	1925	1925	1925	1925	0
145	20230531	182400	24174600	1925	1925	1925	1925	0
146	20230531	182300	24174600	1925	1925	1925	1925	0
147	20230531	182200	24174600	1925	1925	1925	1925	0
148	20230531	182100	24174600	1925	1925	1925	1925	0
149	20230531	182000	24174600	1925	1925	1925	1925	0
150	20230531	181900	24174600	1925	1925	1925	1925	0
151	20230531	181800	24174600	1925	1925	1925	1925	0
152	20230531	181700	24174600	1925	1925	1925	1925	715
153	20230531	181600	24174600	1925	1925	1925	1925	0
154	20230531	181500	24174600	1925	1925	1925	1925	0
155	20230531	181400	24174600	1925	1925	1925	1925	0
156	20230531	181300	24174600	1925	1925	1925	1925	0
157	20230531	181200	24174600	1925	1925	1925	1925	0
158	20230531	181100	24174600	1925	1925	1925	1925	0
159	20230531	181000	24174600	1925	1925	1925	1925	0
160	20230531	180900	24174600	1925	1925	1925	1925	0
161	20230531	180800	24174600	1925	1925	1925	1925	0
162	20230531	180700	24174600	1925	1925	1925	1925	0
163	20230531	180600	24174600	1925	1925	1925	1925	0
164	20230531	180500	24174600	1925	1925	1925	1925	0
165	20230531	180400	24174600	1925	1925	1925	1925	0
166	20230531	180300	24174600	1925	1925	1925	1925	0
167	20230531	180200	24174600	1925	1925	1925	1925	0
168	20230531	180100	24174600	1925	1925	1925	1925	0
169	20230531	180000	24174600	1925	1925	1925	1925	0
170	20230531	175900	24174600	1925	1925	1925	1925	0
171	20230531	175800	24174600	1925	1925	1925	1925	0
172	20230531	175700	24174600	1925	1925	1925	1925	0
173	20230531	175600	24174600	1925	1925	1925	1925	0
174	20230531	175500	24174600	1925	1925	1925	1925	0
175	20230531	175400	24174600	1925	1925	1925	1925	0
176	20230531	175300	24174600	1925	1925	1925	1925	0
177	20230531	175200	24174600	1925	1925	1925	1925	0
178	20230531	175100	24174600	1925	1925	1925	1925	0
179	20230531	175000	24174600	1925	1925	1925	1925	0
180	20230531	174900	24174600	1925	1925	1925	1925	0
181	20230531	174800	24174600	1925	1925	1925	1925	0
182	20230531	174700	24174600	1925	1925	1925	1925	715
183	20230531	174600	24174600	1925	1925	1925	1925	0
184	20230531	174500	24174600	1925	1925	1925	1925	0
185	20230531	174400	24174600	1925	1925	1925	1925	0
186	20230531	174300	24174600	1925	1925	1925	1925	0
187	20230531	174200	24174600	1925	1925	1925	1925	0
188	20230531	174100	24174600	1925	1925	1925	1925	0
189	20230531	174000	24174600	1925	1925	1925	1925	0
190	20230531	173900	24174600	1925	1925	1925	1925	0
191	20230531	173800	24174600	1925	1925	1925	1925	0
192	20230531	173700	24174600	1925	1925	1925	1925	0
193	20230531	173600	24174600	1925	1925	1925	1925	0
194	20230531	173500	24174600	1925	1925	1925	1925	0
195	20230531	173400	24174600	1925	1925	1925	1925	0
196	20230531	173300	24174600	1925	1925	1925	1925	0
197	20230531	173200	24174600	1925	1925	1925	1925	0
198	20230531	173100	24174600	1925	1925	1925	1925	0
199	20230531	173000	24174600	1925	1925	1925	1925	0
200	20230531	172900	24174600	1925	1925	1925	1925	0
201	20230531	172800	24174600	1925	1925	1925	1925	0
202	20230531	172700	24174600	1925	1925	1925	1925	0
203	20230531	172600	24174600	1925	1925	1925	1925	0
204	20230531	172500	24174600	1925	1925	1925	1925	0
205	20230531	172400	24174600	1925	1925	1925	1925	0
206	20230531	172300	24174600	1925	1925	1925	1925	0
207	20230531	172200	24174600	1925	1925	1925	1925	0
208	20230531	172100	24174600	1925	1925	1925	1925	0
209	20230531	172000	24174600	1925	1925	1925	1925	0
210	20230531	171900	24174600	1925	1925	1925	1925	0
211	20230531	171800	24174600	1925	1925	1925	1925	0
212	20230531	171700	24174600	1925	1925	1925	1925	715
213	20230531	171600	24174600	1925	1925	1925	1925	0
214	20230531	171500	24174600	1925	1925	1925	1925	0
215	20230531	171400	24174600	1925	1925	1925	1925	0
216	20230531	171300	24174600	1925	1925	1925	1925	0
217	20230531	171200	24174600	1925	1925	1925	1925	0
218	20230531	171100	24174600	1925	1925	1925	1925	0
219	20230531	171000	24174600	1925	1925	1925	1925	0
220	20230531	170900	24174600	1925	1925	1925	1925	0
221	20230531	170800	24174600	1925	1925	1925	1925	0
222	20230531	170700	24174600	1925	1925	1925	1925	0
223	20230531	170600	24174600	1925	1925	1925	1925	0
224	20230531	170500	24174600	1925	1925	1925	1925	0
225	20230531	170400	24174600	1925	1925	1925	1925	0
226	20230531	170300	24174600	1925	1925	1925	1925	0
227	20230531	170200	24174600	1925	1925	1925	1925	0
228	20230531	170100	24174600	1925	1925	1925	1925	0
229	20230531	170000	24174600	1925	1925	1925	1925	0
230	20230531	165900	24174600	1925	1925	1925	1925	0
231	20230531	165800	24174600	1925	1925	1925	1925	0
232	20230531	165700	24174600	1925	1925	1925	1925	0
233	20230531	165600	24174600	1925	1925	1925	1925	0
234	20230531	165500	24174600	1925	1925	1925	1925	0
235	20230531	165400	24174600	1925	1925	1925	1925	0
236	20230531	165300	24174600	1925	1925	1925	1925	0
237	20230531	165200	24174600	1925	1925	1925	1925	0
238	20230531	165100	24174600	1925	1925	1925	1925	0
239	20230531	165000	24174600	1925	1925	1925	1925	0
240	20230531	164900	24174600	1925	1925	1925	1925	0
241	20230531	164800	24174600	1925	1925	1925	1925	0
242	20230531	164700	24174600	1925	1925	1925	1925	715
243	20230531	164600	24174600	1925	1925	1925	1925	0
244	20230531	164500	24174600	1925	1925	1925	1925	0
245	20230531	164400	24174600	1925	1925	1925	1925	0
246	20230531	164300	24174600	1925	1925	1925	1925	0
247	20230531	164200	24174600	1925	1925	1925	1925	0
248	20230531	164100	24174600	1925	1925	1925	1925	0
249	20230531	164000	24174600	1925	1925	1925	1925	0
250	20230531	163900	24174600	1925	1925	1925	1925	0
251	20230531	163800	24174600	1925	1925	1925	1925	0
252	20230531	163700	24174600	1925	1925	1925	1925	0
253	20230531	163600	24174600	1925	1925	1925	1925	0
254	20230531	163500	24174600	1925	1925	1925	1925	0
255	20230531	163400	24174600	1925	1925	1925	1925	0
256	20230531	163300	24174600	1925	1925	1925	1925	0
257	20230531	163200	24174600	1925	1925	1925	1925	0
258	20230531	163100	24174600	1925	1925	1925	1925	0
259	20230531	163000	24174600	1925	1925	1925	1925	0
260	20230531	162900	24174600	1925	1925	1925	1925	0
261	20230531	162800	24174600	1925	1925	1925	1925	0
262	20230531	162700	24174600	1925	1925	1925	1925	0
263	20230531	162600	24174600	1925	1925	1925	1925	0
264	20230531	162500	24174600	1925	1925	1925	1925	0
265	20230531	162400	24174600	1925	1925	1925	1925	0
266	20230531	162300	24174600	1925	1925	1925	1925	0
267	20230531	162200	24174600	1925	1925	1925	1925	0
268	20230531	162100	24174600	1925	1925	1925	1925	0
269	20230531	162000	24174600	1925	1925	1925	1925	0
270	20230531	161900	24174600	1925	1925	1925	1925	0
271	20230531	161800	24174600	1925	1925	1925	1925	0
272	20230531	161700	24174600	1925	1925	1925	1925	715
273	20230531	161600	24174600	1925	1925	1925	1925	0
274	20230531	161500	24174600	1925	1925	1925	1925	0
275	20230531	161400	24174600	1925	1925	1925	1925	0
276	20230531	161300	24174600	1925	1925	1925	1925	0
277	20230531	161200	24174600	1925	1925	1925	1925	0
278	20230531	161100	24174600	1925	1925	1925	1925	0
279	20230531	161000	24174600	1925	1925	1925	1925	0
280	20230531	160900	24174600	1925	1925	1925	1925	0
281	20230531	160800	24174600	1925	1925	1925	1925	0
282	20230531	160700	24174600	1925	1925	1925	1925	0
283	20230531	160600	24174600	1925	1925	1925	1925	0
284	20230531	160500	24174600	1925	1925	1925	1925	0
285	20230531	160400	24174600	1925	1925	1925	1925	0
286	20230531	160300	24174600	1925	1925	1925	1925	0
287	20230531	160200	24174600	1925	1925	1925	1925	0
288	20230531	160100	24174600	1925	1925	1925	1925	0
289	20230531	160000	24174600	1925	1925	1925	1925	0
290	20230531	155900	24174600	1925	1925	1925	1925	0
291	20230531	155800	24174600	1925	1925	1925	1925	0
292	20230531	155700	24174600	1925	1925	1925	1925	0
293	20230531	155600	24174600	1925	1925	1925	1925	0
294	20230531	155500	24174600	1925	1925	1925	1925	0
295	20230531	155400	24174600	1925	1925	1925	1925	0
296	20230531	155300	24174600	1925	1925	1925	1925	0
297	20230531	155200	24174600	1925	1925	1925	1925	0
298	20230531	155100	24174600	1925	1925	1925	1925	0
299	20230531	155000	24174600	1925	1925	1925	1925	0
300	20230531	154900	24174600	1925	1925	1925	1925	0
301	20230531	154800	24174600	1925	1925	1925	1925	0
302	20230531	154700	24174600	1925	1925	1925	1925	715
303	20230531	154600	24174600	1925	1925	1925	1925	0
304	20230531	154500	24174600	1925	1925	1925	1925	0
305	20230531	154400	24174600	1925	1925	1925	1925	0
306	20230531	154300	24174600	1925	1925	1925	1925	0
307	20230531	154200	24174600	1925	1925	1925	1925	0
308	20230531	154100	24174600	1925	1925	1925	1925	0
309	20230531	154000	24174600	1925	1925	1925	1925	0
310	20230531	153900	24174600	1925	1925	1925	1925	0
311	20230531	153800	24174600	1925	1925	1925	1925	0
312	20230531	153700	24174600	1925	1925	1925	1925	0
313	20230531	153600	24174600	1925	1925	1925	1925	0
314	20230531	153500	24174600	1925	1925	1925	1925	0
315	20230531	153400	24174600	1925	1925	1925	1925	0
316	20230531	153300	24174600	1925	1925	1925	1925	0
317	20230531	153200	24174600	1925	1925	1925	1925	0
318	20230531	153100	24174600	1925	1925	1925	1925	0
319	20230531	153000	24174600	1925	1925	1925	1925	715
320	20230531	152900	22798225	1925	1925	1925	1925	0
321	20230531	152800	22798225	1925	1925	1925	1925	0
322	20230531	152700	22798225	1925	1925	1925	1925	0
323	20230531	152600	22798225	1925	1925	1925	1925	0
324	20230531	152500	22798225	1925	1925	1925	1925	0
325	20230531	152400	22798225	1925	1925	1925	1925	0
326	20230531	152300	22798225	1925	1925	1925	1925	0
327	20230531	152200	22798225	1925	1925	1925	1925	0
328	20230531	152100	22798225	1925	1925	1925	1925	0
329	20230531	152000	22798225	1925	1925	1925	1925	0
330	20230531	151900	22798225	1925	1925	1925	1925	0
331	20230531	151800	22798225	1925	1925	1925	1925	0
332	20230531	151700	22798225	1925	1925	1925	1925	0
333	20230531	151600	22798225	1925	1925	1925	1925	0
334	20230531	151500	22798225	1925	1925	1925	1925	0
335	20230531	151400	22798225	1925	1925	1925	1925	0
336	20230531	151300	22798225	1925	1925	1925	1925	0
337	20230531	151200	22798225	1925	1925	1925	1925	0
338	20230531	151100	22798225	1925	1925	1925	1925	0
339	20230531	151000	22798225	1925	1925	1925	1925	0
340	20230531	150900	22798225	1925	1925	1925	1925	0
341	20230531	150800	22798225	1925	1925	1925	1925	0
342	20230531	150700	22798225	1925	1925	1925	1925	0
343	20230531	150600	22798225	1925	1925	1925	1925	0
344	20230531	150500	22798225	1925	1925	1925	1925	0
345	20230531	150400	22798225	1925	1925	1925	1925	259
346	20230531	150300	22299650	1925	1925	1925	1925	0
347	20230531	150200	22299650	1925	1925	1925	1925	1
348	20230531	150100	22297725	1916	1916	1916	1916	0
349	20230531	150000	22297725	1916	1916	1916	1916	0
350	20230531	145900	22297725	1916	1916	1916	1916	0
351	20230531	145800	22297725	1916	1916	1916	1916	0
352	20230531	145700	22297725	1916	1916	1916	1916	0
353	20230531	145600	22297725	1916	1916	1916	1916	0
354	20230531	145500	22297725	1916	1916	1916	1916	0
355	20230531	145400	22297725	1916	1916	1916	1916	0
356	20230531	145300	22297725	1916	1916	1916	1916	0
357	20230531	145200	22297725	1916	1916	1916	1916	0
358	20230531	145100	22297725	1916	1916	1916	1916	0
359	20230531	145000	22297725	1916	1916	1916	1916	0
360	20230531	144900	22297725	1916	1916	1916	1916	0
361	20230531	144800	22297725	1916	1916	1916	1916	0
362	20230531	144700	22297725	1916	1916	1916	1916	0
363	20230531	144600	22297725	1916	1916	1916	1916	0
364	20230531	144500	22297725	1916	1916	1916	1916	0
365	20230531	144400	22297725	1916	1916	1916	1916	0
366	20230531	144300	22297725	1916	1916	1916	1916	0
367	20230531	144200	22297725	1916	1916	1916	1916	0
368	20230531	144100	22297725	1916	1916	1916	1916	0
369	20230531	144000	22297725	1916	1916	1916	1916	0
370	20230531	143900	22297725	1916	1916	1916	1916	0
371	20230531	143800	22297725	1916	1916	1916	1916	0
372	20230531	143700	22297725	1916	1916	1916	1916	0
373	20230531	143600	22297725	1916	1916	1916	1916	0
374	20230531	143500	22297725	1916	1916	1916	1916	0
375	20230531	143400	22297725	1916	1916	1916	1916	0
376	20230531	143300	22297725	1916	1916	1916	1916	0
377	20230531	143200	22297725	1916	1916	1916	1916	0
378	20230531	143100	22297725	1916	1916	1916	1916	0
379	20230531	143000	22297725	1916	1916	1916	1916	1
380	20230531	142900	22295809	1916	1916	1916	1916	0
381	20230531	142800	22295809	1916	1916	1916	1916	0
382	20230531	142700	22295809	1916	1916	1916	1916	0
383	20230531	142600	22295809	1916	1916	1916	1916	0
384	20230531	142500	22295809	1916	1916	1916	1916	1
385	20230531	142400	22293893	1915	1915	1915	1915	0
386	20230531	142300	22293893	1915	1915	1915	1915	0
387	20230531	142200	22293893	1915	1915	1915	1915	0
388	20230531	142100	22293893	1915	1915	1915	1915	0
389	20230531	142000	22293893	1915	1915	1915	1915	0
390	20230531	141900	22293893	1915	1915	1915	1915	0
391	20230531	141800	22293893	1915	1915	1915	1915	0
392	20230531	141700	22293893	1915	1915	1915	1915	0
393	20230531	141600	22293893	1915	1915	1915	1915	0
394	20230531	141500	22293893	1915	1915	1915	1915	0
395	20230531	141400	22293893	1915	1915	1915	1915	0
396	20230531	141300	22293893	1915	1915	1915	1915	0
397	20230531	141200	22293893	1915	1915	1915	1915	0
398	20230531	141100	22293893	1915	1915	1915	1915	0
399	20230531	141000	22293893	1915	1915	1915	1915	0
400	20230531	140900	22293893	1915	1915	1915	1915	0
401	20230531	140800	22293893	1915	1915	1915	1915	0
402	20230531	140700	22293893	1915	1915	1915	1915	100
403	20230531	140600	22102393	1913	1913	1913	1913	0
404	20230531	140500	22102393	1913	1913	1913	1913	0
405	20230531	140400	22102393	1913	1913	1913	1913	0
406	20230531	140300	22102393	1913	1913	1913	1913	0
407	20230531	140200	22102393	1913	1913	1913	1913	0
408	20230531	140100	22102393	1913	1913	1913	1913	0
409	20230531	140000	22102393	1913	1913	1913	1913	0
410	20230531	135900	22102393	1913	1913	1913	1913	0
411	20230531	135800	22102393	1913	1913	1913	1913	0
412	20230531	135700	22102393	1913	1913	1913	1913	0
413	20230531	135600	22102393	1913	1920	1920	1913	994
414	20230531	135500	20197792	1921	1921	1921	1921	398
415	20230531	135400	19433234	1921	1921	1921	1921	0
416	20230531	135300	19433234	1921	1921	1921	1921	1
417	20230531	135200	19431313	1921	1921	1921	1921	1
418	20230531	135100	19429392	1922	1922	1922	1922	43
419	20230531	135000	19346746	1923	1923	1923	1923	0
420	20230531	134900	19346746	1923	1923	1923	1923	0
421	20230531	134800	19346746	1923	1923	1923	1923	734
422	20230531	134700	17935264	1923	1923	1923	1923	0
423	20230531	134600	17935264	1923	1923	1923	1923	0
424	20230531	134500	17935264	1923	1923	1923	1923	57
425	20230531	134400	17825653	1924	1924	1924	1924	0
426	20230531	134300	17825653	1924	1924	1924	1924	0
427	20230531	134200	17825653	1924	1924	1924	1924	0
428	20230531	134100	17825653	1924	1924	1924	1924	0
429	20230531	134000	17825653	1924	1924	1924	1924	96
430	20230531	133900	17640949	1924	1924	1924	1924	0
431	20230531	133800	17640949	1924	1924	1924	1924	0
432	20230531	133700	17640949	1924	1924	1924	1924	0
433	20230531	133600	17640949	1924	1924	1924	1924	797
434	20230531	133500	16107521	1925	1925	1925	1925	0
435	20230531	133400	16107521	1925	1925	1925	1925	200
436	20230531	133300	15722521	1925	1925	1925	1925	0
437	20230531	133200	15722521	1925	1925	1925	1925	0
438	20230531	133100	15722521	1925	1925	1925	1925	0
439	20230531	133000	15722521	1925	1925	1925	1925	0
440	20230531	132900	15722521	1925	1925	1925	1925	0
441	20230531	132800	15722521	1925	1925	1925	1925	0
442	20230531	132700	15722521	1925	1925	1925	1925	0
443	20230531	132600	15722521	1925	1925	1925	1925	0
444	20230531	132500	15722521	1925	1925	1925	1925	0
445	20230531	132400	15722521	1925	1925	1925	1925	0
446	20230531	132300	15722521	1925	1925	1925	1925	0
447	20230531	132200	15722521	1925	1925	1925	1925	0
448	20230531	132100	15722521	1925	1925	1925	1925	0
449	20230531	132000	15722521	1925	1925	1925	1925	0
450	20230531	131900	15722521	1925	1925	1925	1925	0
451	20230531	131800	15722521	1925	1925	1925	1925	0
452	20230531	131700	15722521	1925	1925	1925	1925	0
453	20230531	131600	15722521	1925	1925	1925	1925	0
454	20230531	131500	15722521	1925	1925	1925	1925	0
455	20230531	131400	15722521	1925	1925	1925	1925	0
456	20230531	131300	15722521	1925	1925	1925	1925	0
457	20230531	131200	15722521	1925	1925	1925	1925	0
458	20230531	131100	15722521	1925	1925	1925	1925	0
459	20230531	131000	15722521	1925	1925	1925	1925	0
460	20230531	130900	15722521	1925	1925	1925	1925	0
461	20230531	130800	15722521	1925	1925	1925	1925	4
462	20230531	130700	15714821	1924	1924	1924	1924	0
463	20230531	130600	15714821	1924	1924	1924	1924	0
464	20230531	130500	15714821	1924	1924	1924	1924	0
465	20230531	130400	15714821	1924	1924	1924	1924	0
466	20230531	130300	15714821	1924	1925	1925	1924	212
467	20230531	130200	15306881	1925	1925	1925	1925	0
468	20230531	130100	15306881	1925	1925	1925	1925	0
469	20230531	130000	15306881	1925	1925	1925	1925	0
470	20230531	125900	15306881	1925	1925	1925	1925	0
471	20230531	125800	15306881	1925	1925	1925	1925	0
472	20230531	125700	15306881	1925	1925	1925	1925	0
473	20230531	125600	15306881	1925	1925	1925	1925	0
474	20230531	125500	15306881	1925	1925	1925	1925	0
475	20230531	125400	15306881	1925	1925	1925	1925	1
476	20230531	125300	15304956	1925	1925	1925	1925	0
477	20230531	125200	15304956	1925	1925	1925	1925	0
478	20230531	125100	15304956	1925	1925	1925	1925	0
479	20230531	125000	15304956	1925	1925	1925	1925	0
480	20230531	124900	15304956	1925	1925	1925	1925	0
481	20230531	124800	15304956	1925	1925	1925	1925	0
482	20230531	124700	15304956	1925	1925	1925	1925	0
483	20230531	124600	15304956	1925	1925	1925	1925	0
484	20230531	124500	15304956	1925	1925	1925	1925	0
485	20230531	124400	15304956	1925	1925	1925	1925	1
486	20230531	124300	15303031	1924	1924	1924	1924	0
487	20230531	124200	15303031	1924	1924	1924	1924	0
488	20230531	124100	15303031	1924	1924	1924	1924	0
489	20230531	124000	15303031	1924	1924	1924	1924	0
490	20230531	123900	15303031	1924	1924	1924	1924	0
491	20230531	123800	15303031	1924	1924	1924	1924	0
492	20230531	123700	15303031	1924	1924	1924	1924	0
493	20230531	123600	15303031	1924	1924	1924	1924	0
494	20230531	123500	15303031	1924	1924	1924	1924	0
495	20230531	123400	15303031	1924	1924	1924	1924	0
496	20230531	123300	15303031	1924	1924	1924	1924	78
497	20230531	123200	15152959	1925	1925	1925	1925	0
498	20230531	123100	15152959	1925	1925	1925	1925	0
499	20230531	123000	15152959	1925	1925	1925	1925	0
500	20230531	122900	15152959	1925	1925	1925	1925	0
501	20230531	122800	15152959	1925	1925	1925	1925	0
502	20230531	122700	15152959	1925	1925	1925	1925	0
503	20230531	122600	15152959	1925	1925	1925	1925	0
504	20230531	122500	15152959	1925	1925	1925	1925	0
505	20230531	122400	15152959	1925	1925	1925	1925	0
506	20230531	122300	15152959	1925	1925	1925	1925	0
507	20230531	122200	15152959	1925	1925	1925	1925	10
508	20230531	122100	15133709	1925	1925	1925	1925	328
509	20230531	122000	14502309	1925	1925	1925	1925	0
510	20230531	121900	14502309	1925	1925	1925	1925	0
511	20230531	121800	14502309	1925	1925	1925	1925	0
512	20230531	121700	14502309	1925	1925	1925	1925	0
513	20230531	121600	14502309	1925	1925	1925	1925	0
514	20230531	121500	14502309	1925	1925	1925	1925	0
515	20230531	121400	14502309	1925	1925	1925	1925	0
516	20230531	121300	14502309	1925	1925	1925	1925	0
517	20230531	121200	14502309	1925	1925	1925	1925	0
518	20230531	121100	14502309	1925	1925	1925	1925	0
519	20230531	121000	14502309	1925	1925	1925	1925	0
520	20230531	120900	14502309	1925	1925	1925	1925	0
521	20230531	120800	14502309	1925	1925	1925	1925	0
522	20230531	120700	14502309	1925	1925	1925	1925	0
523	20230531	120600	14502309	1925	1925	1925	1925	0
524	20230531	120500	14502309	1925	1925	1925	1925	0
525	20230531	120400	14502309	1925	1925	1925	1925	0
526	20230531	120300	14502309	1925	1925	1925	1925	0
527	20230531	120200	14502309	1925	1925	1925	1925	0
528	20230531	120100	14502309	1925	1925	1925	1925	0
529	20230531	120000	14502309	1925	1925	1925	1925	0
530	20230531	115900	14502309	1925	1925	1925	1925	0
531	20230531	115800	14502309	1925	1925	1925	1925	0
532	20230531	115700	14502309	1925	1925	1925	1925	0
533	20230531	115600	14502309	1925	1925	1925	1925	0
534	20230531	115500	14502309	1925	1925	1925	1925	0
535	20230531	115400	14502309	1925	1925	1925	1925	0
536	20230531	115300	14502309	1925	1925	1925	1925	0
537	20230531	115200	14502309	1925	1925	1925	1925	0
538	20230531	115100	14502309	1925	1925	1925	1925	0
539	20230531	115000	14502309	1925	1925	1925	1925	0
540	20230531	114900	14502309	1925	1925	1925	1925	0
541	20230531	114800	14502309	1925	1925	1925	1925	0
542	20230531	114700	14502309	1925	1925	1925	1925	0
543	20230531	114600	14502309	1925	1925	1925	1925	0
544	20230531	114500	14502309	1925	1925	1925	1925	0
545	20230531	114400	14502309	1925	1925	1925	1925	0
546	20230531	114300	14502309	1925	1925	1925	1925	0
547	20230531	114200	14502309	1925	1925	1925	1925	0
548	20230531	114100	14502309	1925	1925	1925	1925	0
549	20230531	114000	14502309	1925	1925	1925	1925	0
550	20230531	113900	14502309	1925	1925	1925	1925	0
551	20230531	113800	14502309	1925	1925	1925	1925	0
552	20230531	113700	14502309	1925	1925	1925	1925	0
553	20230531	113600	14502309	1925	1925	1925	1925	0
554	20230531	113500	14502309	1925	1925	1925	1925	0
555	20230531	113400	14502309	1925	1925	1925	1925	0
556	20230531	113300	14502309	1925	1925	1925	1925	0
557	20230531	113200	14502309	1925	1925	1925	1925	0
558	20230531	113100	14502309	1925	1925	1925	1925	0
559	20230531	113000	14502309	1925	1925	1925	1925	0
560	20230531	112900	14502309	1925	1925	1925	1925	0
561	20230531	112800	14502309	1925	1925	1925	1925	0
562	20230531	112700	14502309	1925	1925	1925	1925	0
563	20230531	112600	14502309	1925	1925	1925	1925	0
564	20230531	112500	14502309	1925	1925	1925	1925	0
565	20230531	112400	14502309	1925	1925	1925	1925	0
566	20230531	112300	14502309	1925	1925	1925	1925	0
567	20230531	112200	14502309	1925	1925	1925	1925	0
568	20230531	112100	14502309	1925	1925	1925	1925	0
569	20230531	112000	14502309	1925	1925	1925	1925	0
570	20230531	111900	14502309	1925	1925	1925	1925	0
571	20230531	111800	14502309	1925	1925	1925	1925	0
572	20230531	111700	14502309	1925	1925	1925	1925	0
573	20230531	111600	14502309	1925	1925	1925	1925	0
574	20230531	111500	14502309	1925	1925	1925	1925	0
575	20230531	111400	14502309	1925	1925	1925	1925	0
576	20230531	111300	14502309	1925	1925	1925	1925	0
577	20230531	111200	14502309	1925	1925	1925	1925	0
578	20230531	111100	14502309	1925	1925	1925	1925	0
579	20230531	111000	14502309	1925	1925	1925	1925	0
580	20230531	110900	14502309	1925	1925	1925	1925	0
581	20230531	110800	14502309	1925	1925	1925	1925	0
582	20230531	110700	14502309	1925	1925	1925	1925	0
583	20230531	110600	14502309	1925	1925	1925	1925	0
584	20230531	110500	14502309	1925	1925	1925	1925	0
585	20230531	110400	14502309	1925	1925	1925	1925	18
586	20230531	110300	14467659	1925	1925	1925	1925	2
587	20230531	110200	14463809	1925	1925	1925	1925	0
588	20230531	110100	14463809	1925	1925	1925	1925	0
589	20230531	110000	14463809	1925	1925	1925	1925	0
590	20230531	105900	14463809	1925	1925	1925	1925	0
591	20230531	105800	14463809	1925	1925	1925	1925	0
592	20230531	105700	14463809	1925	1925	1925	1925	0
593	20230531	105600	14463809	1925	1925	1925	1925	0
594	20230531	105500	14463809	1925	1925	1925	1925	0
595	20230531	105400	14463809	1925	1925	1925	1925	0
596	20230531	105300	14463809	1925	1925	1925	1925	9
597	20230531	105200	14446484	1925	1925	1925	1925	0
598	20230531	105100	14446484	1925	1925	1925	1925	0
599	20230531	105000	14446484	1925	1925	1925	1925	0
600	20230531	104900	14446484	1925	1925	1925	1925	0
601	20230531	104800	14446484	1925	1925	1925	1925	0
602	20230531	104700	14446484	1925	1925	1925	1925	0
603	20230531	104600	14446484	1925	1925	1925	1925	0
604	20230531	104500	14446484	1925	1925	1925	1925	0
605	20230531	104400	14446484	1925	1925	1925	1925	0
606	20230531	104300	14446484	1925	1925	1925	1925	0
607	20230531	104200	14446484	1925	1925	1925	1925	0
608	20230531	104100	14446484	1925	1925	1925	1925	0
609	20230531	104000	14446484	1925	1925	1925	1925	0
610	20230531	103900	14446484	1925	1925	1925	1925	25
611	20230531	103800	14398359	1925	1925	1925	1925	0
612	20230531	103700	14398359	1925	1925	1925	1925	0
613	20230531	103600	14398359	1925	1925	1925	1925	9
614	20230531	103500	14381034	1923	1923	1923	1923	0
615	20230531	103400	14381034	1923	1923	1923	1923	0
616	20230531	103300	14381034	1923	1923	1923	1923	0
617	20230531	103200	14381034	1923	1923	1923	1923	0
618	20230531	103100	14381034	1923	1923	1923	1923	0
619	20230531	103000	14381034	1923	1923	1923	1923	0
620	20230531	102900	14381034	1923	1923	1923	1923	0
621	20230531	102800	14381034	1923	1923	1923	1923	0
622	20230531	102700	14381034	1923	1923	1923	1923	0
623	20230531	102600	14381034	1923	1923	1923	1923	0
624	20230531	102500	14381034	1923	1923	1923	1923	0
625	20230531	102400	14381034	1923	1923	1923	1923	0
626	20230531	102300	14381034	1923	1923	1923	1923	0
627	20230531	102200	14381034	1923	1923	1923	1923	2
628	20230531	102100	14377188	1923	1923	1923	1923	0
629	20230531	102000	14377188	1923	1923	1923	1923	0
630	20230531	101900	14377188	1923	1923	1923	1923	10
631	20230531	101800	14357958	1923	1923	1923	1923	0
632	20230531	101700	14357958	1923	1923	1923	1923	0
633	20230531	101600	14357958	1923	1923	1923	1923	0
634	20230531	101500	14357958	1923	1923	1923	1923	0
635	20230531	101400	14357958	1923	1923	1923	1923	0
636	20230531	101300	14357958	1923	1923	1923	1923	0
637	20230531	101200	14357958	1923	1923	1923	1923	53
638	20230531	101100	14256039	1921	1926	1926	1921	1457
639	20230531	101000	11456066	1931	1931	1931	1931	0
640	20230531	100900	11456066	1931	1934	1934	1931	1431
641	20230531	100800	8692604	1935	1938	1938	1935	2082
642	20230531	100700	4662198	1937	1937	1937	1937	0
643	20230531	100600	4662198	1937	1937	1937	1937	0
644	20230531	100500	4662198	1937	1937	1937	1937	0
645	20230531	100400	4662198	1937	1937	1937	1937	0
646	20230531	100300	4662198	1937	1940	1940	1937	79
647	20230531	100200	4509034	1945	1944	1945	1944	10
648	20230531	100100	4489588	1940	1940	1940	1940	0
649	20230531	100000	4489588	1940	1940	1940	1940	0
650	20230531	095900	4489588	1940	1940	1940	1940	0
651	20230531	095800	4489588	1940	1940	1940	1940	0
652	20230531	095700	4489588	1940	1940	1940	1940	530
653	20230531	095600	3461388	1940	1940	1940	1940	0
654	20230531	095500	3461388	1940	1940	1940	1940	0
655	20230531	095400	3461388	1940	1940	1940	1940	31
656	20230531	095300	3401248	1943	1942	1943	1942	128
657	20230531	095200	3152564	1943	1943	1943	1943	0
658	20230531	095100	3152564	1943	1943	1943	1943	0
659	20230531	095000	3152564	1943	1943	1943	1943	0
660	20230531	094900	3152564	1943	1943	1943	1943	0
661	20230531	094800	3152564	1943	1943	1943	1943	0
662	20230531	094700	3152564	1943	1943	1943	1943	0
663	20230531	094600	3152564	1943	1943	1943	1943	0
664	20230531	094500	3152564	1943	1943	1943	1943	10
665	20230531	094400	3133134	1943	1943	1943	1943	0
666	20230531	094300	3133134	1943	1943	1943	1943	3
667	20230531	094200	3127305	1943	1943	1943	1943	2
668	20230531	094100	3123419	1943	1943	1943	1943	7
669	20230531	094000	3109818	1943	1943	1943	1943	0
670	20230531	093900	3109818	1943	1943	1943	1943	200
671	20230531	093800	2721218	1943	1943	1943	1943	0
672	20230531	093700	2721218	1943	1943	1943	1943	29
673	20230531	093600	2664871	1943	1943	1943	1943	0
674	20230531	093500	2664871	1943	1943	1943	1943	0
675	20230531	093400	2664871	1943	1943	1943	1943	0
676	20230531	093300	2664871	1943	1942	1943	1942	301
677	20230531	093200	2080029	1940	1940	1940	1940	1
678	20230531	093100	2078089	1940	1940	1940	1940	60
679	20230531	093000	1961689	1942	1942	1942	1942	0
680	20230531	092900	1961689	1942	1942	1942	1942	0
681	20230531	092800	1961689	1942	1940	1942	1940	10
682	20230531	092700	1942286	1940	1940	1940	1940	0
683	20230531	092600	1942286	1940	1940	1940	1940	0
684	20230531	092500	1942286	1940	1940	1940	1940	0
685	20230531	092400	1942286	1940	1940	1940	1940	0
686	20230531	092300	1942286	1940	1940	1940	1940	0
687	20230531	092200	1942286	1940	1940	1940	1940	0
688	20230531	092100	1942286	1940	1940	1940	1940	0
689	20230531	092000	1942286	1940	1940	1940	1940	0
690	20230531	091900	1942286	1940	1940	1940	1940	0
691	20230531	091800	1942286	1940	1940	1940	1940	0
692	20230531	091700	1942286	1940	1940	1940	1940	0
693	20230531	091600	1942286	1940	1940	1940	1940	0
694	20230531	091500	1942286	1940	1940	1940	1940	0
695	20230531	091400	1942286	1940	1940	1940	1940	0
696	20230531	091300	1942286	1940	1940	1940	1940	0
697	20230531	091200	1942286	1940	1940	1940	1940	0
698	20230531	091100	1942286	1940	1940	1940	1940	0
699	20230531	091000	1942286	1940	1940	1940	1940	0
700	20230531	090900	1942286	1940	1940	1940	1940	0
701	20230531	090800	1942286	1940	1940	1940	1940	0
702	20230531	090700	1942286	1940	1940	1940	1940	0
703	20230531	090600	1942286	1940	1940	1940	1940	0
704	20230531	090500	1942286	1940	1940	1940	1940	2
705	20230531	090400	1938406	1940	1940	1940	1940	100
706	20230531	090300	1744406	1940	1940	1940	1940	14
707	20230531	090200	1717246	1940	1940	1940	1940	18
708	20230531	090100	1682326	1940	1940	1940	1940	0
709	20230531	090000	1682326	1940	1943	1943	1940	866