KissMeData/048830/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	211700	68817864	1923	1923	1923	1923	1905
3	20230602	211600	68817864	1923	1923	1923	1923	0
4	20230602	211500	68817864	1923	1923	1923	1923	0
5	20230602	211400	68817864	1923	1923	1923	1923	0
6	20230602	211300	68817864	1923	1923	1923	1923	0
7	20230602	211200	68817864	1923	1923	1923	1923	0
8	20230602	211100	68817864	1923	1923	1923	1923	0
9	20230602	211000	68817864	1923	1923	1923	1923	0
10	20230602	210900	68817864	1923	1923	1923	1923	0
11	20230602	210800	68817864	1923	1923	1923	1923	0
12	20230602	210700	68817864	1923	1923	1923	1923	0
13	20230602	210600	68817864	1923	1923	1923	1923	0
14	20230602	210500	68817864	1923	1923	1923	1923	0
15	20230602	210400	68817864	1923	1923	1923	1923	0
16	20230602	210300	68817864	1923	1923	1923	1923	0
17	20230602	210200	68817864	1923	1923	1923	1923	0
18	20230602	210100	68817864	1923	1923	1923	1923	0
19	20230602	210000	68817864	1923	1923	1923	1923	0
20	20230602	205900	68817864	1923	1923	1923	1923	0
21	20230602	205800	68817864	1923	1923	1923	1923	0
22	20230602	205700	68817864	1923	1923	1923	1923	0
23	20230602	205600	68817864	1923	1923	1923	1923	0
24	20230602	205500	68817864	1923	1923	1923	1923	0
25	20230602	205400	68817864	1923	1923	1923	1923	0
26	20230602	205300	68817864	1923	1923	1923	1923	0
27	20230602	205200	68817864	1923	1923	1923	1923	0
28	20230602	205100	68817864	1923	1923	1923	1923	0
29	20230602	205000	68817864	1923	1923	1923	1923	0
30	20230602	204900	68817864	1923	1923	1923	1923	0
31	20230602	204800	68817864	1923	1923	1923	1923	0
32	20230602	204700	68817864	1923	1923	1923	1923	1905
33	20230602	204600	68817864	1923	1923	1923	1923	0
34	20230602	204500	68817864	1923	1923	1923	1923	0
35	20230602	204400	68817864	1923	1923	1923	1923	0
36	20230602	204300	68817864	1923	1923	1923	1923	0
37	20230602	204200	68817864	1923	1923	1923	1923	0
38	20230602	204100	68817864	1923	1923	1923	1923	0
39	20230602	204000	68817864	1923	1923	1923	1923	0
40	20230602	203900	68817864	1923	1923	1923	1923	0
41	20230602	203800	68817864	1923	1923	1923	1923	0
42	20230602	203700	68817864	1923	1923	1923	1923	0
43	20230602	203600	68817864	1923	1923	1923	1923	0
44	20230602	203500	68817864	1923	1923	1923	1923	0
45	20230602	203400	68817864	1923	1923	1923	1923	0
46	20230602	203300	68817864	1923	1923	1923	1923	0
47	20230602	203200	68817864	1923	1923	1923	1923	0
48	20230602	203100	68817864	1923	1923	1923	1923	0
49	20230602	203000	68817864	1923	1923	1923	1923	0
50	20230602	202900	68817864	1923	1923	1923	1923	0
51	20230602	202800	68817864	1923	1923	1923	1923	0
52	20230602	202700	68817864	1923	1923	1923	1923	0
53	20230602	202600	68817864	1923	1923	1923	1923	0
54	20230602	202500	68817864	1923	1923	1923	1923	0
55	20230602	202400	68817864	1923	1923	1923	1923	0
56	20230602	202300	68817864	1923	1923	1923	1923	0
57	20230602	202200	68817864	1923	1923	1923	1923	0
58	20230602	202100	68817864	1923	1923	1923	1923	0
59	20230602	202000	68817864	1923	1923	1923	1923	0
60	20230602	201900	68817864	1923	1923	1923	1923	0
61	20230602	201800	68817864	1923	1923	1923	1923	0
62	20230602	201700	68817864	1923	1923	1923	1923	1905
63	20230602	201600	68817864	1923	1923	1923	1923	0
64	20230602	201500	68817864	1923	1923	1923	1923	0
65	20230602	201400	68817864	1923	1923	1923	1923	0
66	20230602	201300	68817864	1923	1923	1923	1923	0
67	20230602	201200	68817864	1923	1923	1923	1923	0
68	20230602	201100	68817864	1923	1923	1923	1923	0
69	20230602	201000	68817864	1923	1923	1923	1923	0
70	20230602	200900	68817864	1923	1923	1923	1923	0
71	20230602	200800	68817864	1923	1923	1923	1923	0
72	20230602	200700	68817864	1923	1923	1923	1923	0
73	20230602	200600	68817864	1923	1923	1923	1923	0
74	20230602	200500	68817864	1923	1923	1923	1923	0
75	20230602	200400	68817864	1923	1923	1923	1923	0
76	20230602	200300	68817864	1923	1923	1923	1923	0
77	20230602	200200	68817864	1923	1923	1923	1923	0
78	20230602	200100	68817864	1923	1923	1923	1923	0
79	20230602	200000	68817864	1923	1923	1923	1923	0
80	20230602	195900	68817864	1923	1923	1923	1923	0
81	20230602	195800	68817864	1923	1923	1923	1923	0
82	20230602	195700	68817864	1923	1923	1923	1923	0
83	20230602	195600	68817864	1923	1923	1923	1923	0
84	20230602	195500	68817864	1923	1923	1923	1923	0
85	20230602	195400	68817864	1923	1923	1923	1923	0
86	20230602	195300	68817864	1923	1923	1923	1923	0
87	20230602	195200	68817864	1923	1923	1923	1923	0
88	20230602	195100	68817864	1923	1923	1923	1923	0
89	20230602	195000	68817864	1923	1923	1923	1923	0
90	20230602	194900	68817864	1923	1923	1923	1923	0
91	20230602	194800	68817864	1923	1923	1923	1923	0
92	20230602	194700	68817864	1923	1923	1923	1923	1905
93	20230602	194600	68817864	1923	1923	1923	1923	0
94	20230602	194500	68817864	1923	1923	1923	1923	0
95	20230602	194400	68817864	1923	1923	1923	1923	0
96	20230602	194300	68817864	1923	1923	1923	1923	0
97	20230602	194200	68817864	1923	1923	1923	1923	0
98	20230602	194100	68817864	1923	1923	1923	1923	0
99	20230602	194000	68817864	1923	1923	1923	1923	0
100	20230602	193900	68817864	1923	1923	1923	1923	0
101	20230602	193800	68817864	1923	1923	1923	1923	0
102	20230602	193700	68817864	1923	1923	1923	1923	0
103	20230602	193600	68817864	1923	1923	1923	1923	0
104	20230602	193500	68817864	1923	1923	1923	1923	0
105	20230602	193400	68817864	1923	1923	1923	1923	0
106	20230602	193300	68817864	1923	1923	1923	1923	0
107	20230602	193200	68817864	1923	1923	1923	1923	0
108	20230602	193100	68817864	1923	1923	1923	1923	0
109	20230602	193000	68817864	1923	1923	1923	1923	0
110	20230602	192900	68817864	1923	1923	1923	1923	0
111	20230602	192800	68817864	1923	1923	1923	1923	0
112	20230602	192700	68817864	1923	1923	1923	1923	0
113	20230602	192600	68817864	1923	1923	1923	1923	0
114	20230602	192500	68817864	1923	1923	1923	1923	0
115	20230602	192400	68817864	1923	1923	1923	1923	0
116	20230602	192300	68817864	1923	1923	1923	1923	0
117	20230602	192200	68817864	1923	1923	1923	1923	0
118	20230602	192100	68817864	1923	1923	1923	1923	0
119	20230602	192000	68817864	1923	1923	1923	1923	0
120	20230602	191900	68817864	1923	1923	1923	1923	0
121	20230602	191800	68817864	1923	1923	1923	1923	0
122	20230602	191700	68817864	1923	1923	1923	1923	1905
123	20230602	191600	68817864	1923	1923	1923	1923	0
124	20230602	191500	68817864	1923	1923	1923	1923	0
125	20230602	191400	68817864	1923	1923	1923	1923	0
126	20230602	191300	68817864	1923	1923	1923	1923	0
127	20230602	191200	68817864	1923	1923	1923	1923	0
128	20230602	191100	68817864	1923	1923	1923	1923	0
129	20230602	191000	68817864	1923	1923	1923	1923	0
130	20230602	190900	68817864	1923	1923	1923	1923	0
131	20230602	190800	68817864	1923	1923	1923	1923	0
132	20230602	190700	68817864	1923	1923	1923	1923	0
133	20230602	190600	68817864	1923	1923	1923	1923	0
134	20230602	190500	68817864	1923	1923	1923	1923	0
135	20230602	190400	68817864	1923	1923	1923	1923	0
136	20230602	190300	68817864	1923	1923	1923	1923	0
137	20230602	190200	68817864	1923	1923	1923	1923	0
138	20230602	190100	68817864	1923	1923	1923	1923	0
139	20230602	190000	68817864	1923	1923	1923	1923	0
140	20230602	185900	68817864	1923	1923	1923	1923	0
141	20230602	185800	68817864	1923	1923	1923	1923	0
142	20230602	185700	68817864	1923	1923	1923	1923	0
143	20230602	185600	68817864	1923	1923	1923	1923	0
144	20230602	185500	68817864	1923	1923	1923	1923	0
145	20230602	185400	68817864	1923	1923	1923	1923	0
146	20230602	185300	68817864	1923	1923	1923	1923	0
147	20230602	185200	68817864	1923	1923	1923	1923	0
148	20230602	185100	68817864	1923	1923	1923	1923	0
149	20230602	185000	68817864	1923	1923	1923	1923	0
150	20230602	184900	68817864	1923	1923	1923	1923	0
151	20230602	184800	68817864	1923	1923	1923	1923	0
152	20230602	184700	68817864	1923	1923	1923	1923	1905
153	20230602	184600	68817864	1923	1923	1923	1923	0
154	20230602	184500	68817864	1923	1923	1923	1923	0
155	20230602	184400	68817864	1923	1923	1923	1923	0
156	20230602	184300	68817864	1923	1923	1923	1923	0
157	20230602	184200	68817864	1923	1923	1923	1923	0
158	20230602	184100	68817864	1923	1923	1923	1923	0
159	20230602	184000	68817864	1923	1923	1923	1923	0
160	20230602	183900	68817864	1923	1923	1923	1923	0
161	20230602	183800	68817864	1923	1923	1923	1923	0
162	20230602	183700	68817864	1923	1923	1923	1923	0
163	20230602	183600	68817864	1923	1923	1923	1923	0
164	20230602	183500	68817864	1923	1923	1923	1923	0
165	20230602	183400	68817864	1923	1923	1923	1923	0
166	20230602	183300	68817864	1923	1923	1923	1923	0
167	20230602	183200	68817864	1923	1923	1923	1923	0
168	20230602	183100	68817864	1923	1923	1923	1923	0
169	20230602	183000	68817864	1923	1923	1923	1923	0
170	20230602	182900	68817864	1923	1923	1923	1923	0
171	20230602	182800	68817864	1923	1923	1923	1923	0
172	20230602	182700	68817864	1923	1923	1923	1923	0
173	20230602	182600	68817864	1923	1923	1923	1923	0
174	20230602	182500	68817864	1923	1923	1923	1923	0
175	20230602	182400	68817864	1923	1923	1923	1923	0
176	20230602	182300	68817864	1923	1923	1923	1923	0
177	20230602	182200	68817864	1923	1923	1923	1923	0
178	20230602	182100	68817864	1923	1923	1923	1923	0
179	20230602	182000	68817864	1923	1923	1923	1923	0
180	20230602	181900	68817864	1923	1923	1923	1923	0
181	20230602	181800	68817864	1923	1923	1923	1923	0
182	20230602	181700	68817864	1923	1923	1923	1923	1905
183	20230602	181600	68817864	1923	1923	1923	1923	0
184	20230602	181500	68817864	1923	1923	1923	1923	0
185	20230602	181400	68817864	1923	1923	1923	1923	0
186	20230602	181300	68817864	1923	1923	1923	1923	0
187	20230602	181200	68817864	1923	1923	1923	1923	0
188	20230602	181100	68817864	1923	1923	1923	1923	0
189	20230602	181000	68817864	1923	1923	1923	1923	0
190	20230602	180900	68817864	1923	1923	1923	1923	0
191	20230602	180800	68817864	1923	1923	1923	1923	0
192	20230602	180700	68817864	1923	1923	1923	1923	0
193	20230602	180600	68817864	1923	1923	1923	1923	0
194	20230602	180500	68817864	1923	1923	1923	1923	0
195	20230602	180400	68817864	1923	1923	1923	1923	0
196	20230602	180300	68817864	1923	1923	1923	1923	0
197	20230602	180200	68817864	1923	1923	1923	1923	0
198	20230602	180100	68817864	1923	1923	1923	1923	0
199	20230602	180000	68817864	1923	1923	1923	1923	0
200	20230602	175900	68817864	1923	1923	1923	1923	0
201	20230602	175800	68817864	1923	1923	1923	1923	0
202	20230602	175700	68817864	1923	1923	1923	1923	0
203	20230602	175600	68817864	1923	1923	1923	1923	0
204	20230602	175500	68817864	1923	1923	1923	1923	0
205	20230602	175400	68817864	1923	1923	1923	1923	0
206	20230602	175300	68817864	1923	1923	1923	1923	0
207	20230602	175200	68817864	1923	1923	1923	1923	0
208	20230602	175100	68817864	1923	1923	1923	1923	0
209	20230602	175000	68817864	1923	1923	1923	1923	0
210	20230602	174900	68817864	1923	1923	1923	1923	0
211	20230602	174800	68817864	1923	1923	1923	1923	0
212	20230602	174700	68817864	1923	1923	1923	1923	1905
213	20230602	174600	68817864	1923	1923	1923	1923	0
214	20230602	174500	68817864	1923	1923	1923	1923	0
215	20230602	174400	68817864	1923	1923	1923	1923	0
216	20230602	174300	68817864	1923	1923	1923	1923	0
217	20230602	174200	68817864	1923	1923	1923	1923	0
218	20230602	174100	68817864	1923	1923	1923	1923	0
219	20230602	174000	68817864	1923	1923	1923	1923	0
220	20230602	173900	68817864	1923	1923	1923	1923	0
221	20230602	173800	68817864	1923	1923	1923	1923	0
222	20230602	173700	68817864	1923	1923	1923	1923	0
223	20230602	173600	68817864	1923	1923	1923	1923	0
224	20230602	173500	68817864	1923	1923	1923	1923	0
225	20230602	173400	68817864	1923	1923	1923	1923	0
226	20230602	173300	68817864	1923	1923	1923	1923	0
227	20230602	173200	68817864	1923	1923	1923	1923	0
228	20230602	173100	68817864	1923	1923	1923	1923	0
229	20230602	173000	68817864	1923	1923	1923	1923	0
230	20230602	172900	68817864	1923	1923	1923	1923	0
231	20230602	172800	68817864	1923	1923	1923	1923	0
232	20230602	172700	68817864	1923	1923	1923	1923	0
233	20230602	172600	68817864	1923	1923	1923	1923	0
234	20230602	172500	68817864	1923	1923	1923	1923	0
235	20230602	172400	68817864	1923	1923	1923	1923	0
236	20230602	172300	68817864	1923	1923	1923	1923	0
237	20230602	172200	68817864	1923	1923	1923	1923	0
238	20230602	172100	68817864	1923	1923	1923	1923	0
239	20230602	172000	68817864	1923	1923	1923	1923	0
240	20230602	171900	68817864	1923	1923	1923	1923	0
241	20230602	171800	68817864	1923	1923	1923	1923	0
242	20230602	171700	68817864	1923	1923	1923	1923	1905
243	20230602	171600	68817864	1923	1923	1923	1923	0
244	20230602	171500	68817864	1923	1923	1923	1923	0
245	20230602	171400	68817864	1923	1923	1923	1923	0
246	20230602	171300	68817864	1923	1923	1923	1923	0
247	20230602	171200	68817864	1923	1923	1923	1923	0
248	20230602	171100	68817864	1923	1923	1923	1923	0
249	20230602	171000	68817864	1923	1923	1923	1923	0
250	20230602	170900	68817864	1923	1923	1923	1923	0
251	20230602	170800	68817864	1923	1923	1923	1923	0
252	20230602	170700	68817864	1923	1923	1923	1923	0
253	20230602	170600	68817864	1923	1923	1923	1923	0
254	20230602	170500	68817864	1923	1923	1923	1923	0
255	20230602	170400	68817864	1923	1923	1923	1923	0
256	20230602	170300	68817864	1923	1923	1923	1923	0
257	20230602	170200	68817864	1923	1923	1923	1923	0
258	20230602	170100	68817864	1923	1923	1923	1923	0
259	20230602	170000	68817864	1923	1923	1923	1923	0
260	20230602	165900	68817864	1923	1923	1923	1923	0
261	20230602	165800	68817864	1923	1923	1923	1923	0
262	20230602	165700	68817864	1923	1923	1923	1923	0
263	20230602	165600	68817864	1923	1923	1923	1923	0
264	20230602	165500	68817864	1923	1923	1923	1923	0
265	20230602	165400	68817864	1923	1923	1923	1923	0
266	20230602	165300	68817864	1923	1923	1923	1923	0
267	20230602	165200	68817864	1923	1923	1923	1923	0
268	20230602	165100	68817864	1923	1923	1923	1923	0
269	20230602	165000	68817864	1923	1923	1923	1923	0
270	20230602	164900	68817864	1923	1923	1923	1923	0
271	20230602	164800	68817864	1923	1923	1923	1923	0
272	20230602	164700	68817864	1923	1923	1923	1923	1905
273	20230602	164600	68817864	1923	1923	1923	1923	0
274	20230602	164500	68817864	1923	1923	1923	1923	0
275	20230602	164400	68817864	1923	1923	1923	1923	0
276	20230602	164300	68817864	1923	1923	1923	1923	0
277	20230602	164200	68817864	1923	1923	1923	1923	0
278	20230602	164100	68817864	1923	1923	1923	1923	0
279	20230602	164000	68817864	1923	1923	1923	1923	0
280	20230602	163900	68817864	1923	1923	1923	1923	0
281	20230602	163800	68817864	1923	1923	1923	1923	0
282	20230602	163700	68817864	1923	1923	1923	1923	0
283	20230602	163600	68817864	1923	1923	1923	1923	0
284	20230602	163500	68817864	1923	1923	1923	1923	0
285	20230602	163400	68817864	1923	1923	1923	1923	0
286	20230602	163300	68817864	1923	1923	1923	1923	0
287	20230602	163200	68817864	1923	1923	1923	1923	0
288	20230602	163100	68817864	1923	1923	1923	1923	0
289	20230602	163000	68817864	1923	1923	1923	1923	0
290	20230602	162900	68817864	1923	1923	1923	1923	0
291	20230602	162800	68817864	1923	1923	1923	1923	0
292	20230602	162700	68817864	1923	1923	1923	1923	0
293	20230602	162600	68817864	1923	1923	1923	1923	0
294	20230602	162500	68817864	1923	1923	1923	1923	0
295	20230602	162400	68817864	1923	1923	1923	1923	0
296	20230602	162300	68817864	1923	1923	1923	1923	0
297	20230602	162200	68817864	1923	1923	1923	1923	0
298	20230602	162100	68817864	1923	1923	1923	1923	0
299	20230602	162000	68817864	1923	1923	1923	1923	0
300	20230602	161900	68817864	1923	1923	1923	1923	0
301	20230602	161800	68817864	1923	1923	1923	1923	0
302	20230602	161700	68817864	1923	1923	1923	1923	1905
303	20230602	161600	68817864	1923	1923	1923	1923	0
304	20230602	161500	68817864	1923	1923	1923	1923	0
305	20230602	161400	68817864	1923	1923	1923	1923	0
306	20230602	161300	68817864	1923	1923	1923	1923	0
307	20230602	161200	68817864	1923	1923	1923	1923	0
308	20230602	161100	68817864	1923	1923	1923	1923	0
309	20230602	161000	68817864	1923	1923	1923	1923	0
310	20230602	160900	68817864	1923	1923	1923	1923	0
311	20230602	160800	68817864	1923	1923	1923	1923	0
312	20230602	160700	68817864	1923	1923	1923	1923	0
313	20230602	160600	68817864	1923	1923	1923	1923	0
314	20230602	160500	68817864	1923	1923	1923	1923	0
315	20230602	160400	68817864	1923	1923	1923	1923	0
316	20230602	160300	68817864	1923	1923	1923	1923	0
317	20230602	160200	68817864	1923	1923	1923	1923	0
318	20230602	160100	68817864	1923	1923	1923	1923	0
319	20230602	160000	68817864	1923	1923	1923	1923	0
320	20230602	155900	68817864	1923	1923	1923	1923	0
321	20230602	155800	68817864	1923	1923	1923	1923	0
322	20230602	155700	68817864	1923	1923	1923	1923	0
323	20230602	155600	68817864	1923	1923	1923	1923	0
324	20230602	155500	68817864	1923	1923	1923	1923	0
325	20230602	155400	68817864	1923	1923	1923	1923	0
326	20230602	155300	68817864	1923	1923	1923	1923	0
327	20230602	155200	68817864	1923	1923	1923	1923	0
328	20230602	155100	68817864	1923	1923	1923	1923	0
329	20230602	155000	68817864	1923	1923	1923	1923	0
330	20230602	154900	68817864	1923	1923	1923	1923	0
331	20230602	154800	68817864	1923	1923	1923	1923	0
332	20230602	154700	68817864	1923	1923	1923	1923	1905
333	20230602	154600	68817864	1923	1923	1923	1923	0
334	20230602	154500	68817864	1923	1923	1923	1923	0
335	20230602	154400	68817864	1923	1923	1923	1923	0
336	20230602	154300	68817864	1923	1923	1923	1923	0
337	20230602	154200	68817864	1923	1923	1923	1923	0
338	20230602	154100	68817864	1923	1923	1923	1923	0
339	20230602	154000	68817864	1923	1923	1923	1923	0
340	20230602	153900	68817864	1923	1923	1923	1923	0
341	20230602	153800	68817864	1923	1923	1923	1923	0
342	20230602	153700	68817864	1923	1923	1923	1923	0
343	20230602	153600	68817864	1923	1923	1923	1923	0
344	20230602	153500	68817864	1923	1923	1923	1923	0
345	20230602	153400	68817864	1923	1923	1923	1923	0
346	20230602	153300	68817864	1923	1923	1923	1923	0
347	20230602	153200	68817864	1923	1923	1923	1923	0
348	20230602	153100	68817864	1923	1923	1923	1923	0
349	20230602	153000	68817864	1923	1923	1923	1923	1905
350	20230602	152900	65154549	1923	1923	1923	1923	0
351	20230602	152800	65154549	1923	1923	1923	1923	0
352	20230602	152700	65154549	1923	1923	1923	1923	0
353	20230602	152600	65154549	1923	1923	1923	1923	0
354	20230602	152500	65154549	1923	1923	1923	1923	0
355	20230602	152400	65154549	1923	1923	1923	1923	0
356	20230602	152300	65154549	1923	1923	1923	1923	0
357	20230602	152200	65154549	1923	1923	1923	1923	0
358	20230602	152100	65154549	1923	1923	1923	1923	0
359	20230602	152000	65154549	1923	1923	1923	1923	0
360	20230602	151900	65154549	1923	1923	1923	1923	0
361	20230602	151800	65154549	1923	1923	1923	1923	1
362	20230602	151700	65152626	1918	1918	1918	1918	0
363	20230602	151600	65152626	1918	1918	1918	1918	0
364	20230602	151500	65152626	1918	1918	1918	1918	0
365	20230602	151400	65152626	1918	1918	1918	1918	0
366	20230602	151300	65152626	1918	1918	1918	1918	0
367	20230602	151200	65152626	1918	1919	1919	1918	2000
368	20230602	151100	61315735	1919	1919	1919	1919	0
369	20230602	151000	61315735	1919	1919	1919	1919	0
370	20230602	150900	61315735	1919	1919	1919	1919	0
371	20230602	150800	61315735	1919	1919	1919	1919	114
372	20230602	150700	61096969	1918	1918	1918	1918	0
373	20230602	150600	61096969	1918	1918	1918	1918	1
374	20230602	150500	61095051	1919	1919	1919	1919	30
375	20230602	150400	61037481	1919	1919	1919	1919	5
376	20230602	150300	61027886	1919	1919	1919	1919	0
377	20230602	150200	61027886	1919	1919	1919	1919	0
378	20230602	150100	61027886	1919	1919	1919	1919	1
379	20230602	150000	61025967	1919	1919	1919	1919	0
380	20230602	145900	61025967	1919	1919	1919	1919	93
381	20230602	145800	60847500	1923	1923	1923	1923	0
382	20230602	145700	60847500	1923	1923	1923	1923	0
383	20230602	145600	60847500	1923	1923	1923	1923	0
384	20230602	145500	60847500	1923	1923	1923	1923	0
385	20230602	145400	60847500	1923	1923	1923	1923	0
386	20230602	145300	60847500	1923	1923	1923	1923	0
387	20230602	145200	60847500	1923	1923	1923	1923	2
388	20230602	145100	60843654	1919	1919	1919	1919	0
389	20230602	145000	60843654	1919	1921	1921	1919	300
390	20230602	144900	60267722	1923	1923	1923	1923	2
391	20230602	144800	60263876	1921	1921	1921	1921	0
392	20230602	144700	60263876	1921	1921	1921	1921	11
393	20230602	144600	60242745	1924	1924	1924	1924	0
394	20230602	144500	60242745	1924	1924	1924	1924	0
395	20230602	144400	60242745	1924	1924	1924	1924	0
396	20230602	144300	60242745	1924	1924	1924	1924	0
397	20230602	144200	60242745	1924	1924	1924	1924	3
398	20230602	144100	60236973	1920	1924	1924	1920	549
399	20230602	144000	59182885	1924	1924	1924	1924	1
400	20230602	143900	59180961	1924	1924	1924	1924	0
401	20230602	143800	59180961	1924	1924	1924	1924	0
402	20230602	143700	59180961	1924	1924	1924	1924	0
403	20230602	143600	59180961	1924	1924	1924	1924	0
404	20230602	143500	59180961	1924	1924	1924	1924	0
405	20230602	143400	59180961	1924	1924	1924	1924	0
406	20230602	143300	59180961	1924	1924	1924	1924	4
407	20230602	143200	59173265	1925	1925	1925	1925	0
408	20230602	143100	59173265	1925	1925	1925	1925	0
409	20230602	143000	59173265	1925	1925	1925	1925	0
410	20230602	142900	59173265	1925	1925	1925	1925	0
411	20230602	142800	59173265	1925	1925	1925	1925	43
412	20230602	142700	59090490	1926	1926	1926	1926	0
413	20230602	142600	59090490	1926	1926	1926	1926	0
414	20230602	142500	59090490	1926	1926	1926	1926	0
415	20230602	142400	59090490	1926	1926	1926	1926	0
416	20230602	142300	59090490	1926	1926	1926	1926	647
417	20230602	142200	57844368	1926	1926	1926	1926	0
418	20230602	142100	57844368	1926	1926	1926	1926	364
419	20230602	142000	57143304	1926	1926	1926	1926	1
420	20230602	141900	57141378	1926	1926	1926	1926	0
421	20230602	141800	57141378	1926	1926	1926	1926	0
422	20230602	141700	57141378	1926	1926	1926	1926	9
423	20230602	141600	57124044	1926	1926	1926	1926	12
424	20230602	141500	57100932	1927	1926	1927	1926	246
425	20230602	141400	56627135	1927	1926	1927	1926	93
426	20230602	141300	56448016	1926	1926	1926	1926	1
427	20230602	141200	56446090	1926	1926	1926	1926	1
428	20230602	141100	56444164	1926	1926	1926	1926	1
429	20230602	141000	56442238	1926	1926	1926	1926	1
430	20230602	140900	56440312	1926	1926	1926	1926	1
431	20230602	140800	56438386	1926	1926	1926	1926	1
432	20230602	140700	56436460	1926	1926	1926	1926	0
433	20230602	140600	56436460	1926	1926	1926	1926	0
434	20230602	140500	56436460	1926	1926	1926	1926	0
435	20230602	140400	56436460	1926	1926	1926	1926	0
436	20230602	140300	56436460	1926	1926	1926	1926	0
437	20230602	140200	56436460	1926	1926	1926	1926	0
438	20230602	140100	56436460	1926	1926	1926	1926	0
439	20230602	140000	56436460	1926	1926	1926	1926	50
440	20230602	135900	56340160	1927	1927	1927	1927	0
441	20230602	135800	56340160	1927	1927	1927	1927	43
442	20230602	135700	56257299	1927	1927	1927	1927	0
443	20230602	135600	56257299	1927	1927	1927	1927	0
444	20230602	135500	56257299	1927	1927	1927	1927	0
445	20230602	135400	56257299	1927	1927	1927	1927	1
446	20230602	135300	56255372	1919	1919	1919	1919	0
447	20230602	135200	56255372	1919	1927	1928	1919	173
448	20230602	135100	55922751	1927	1927	1927	1927	0
449	20230602	135000	55922751	1927	1927	1927	1927	0
450	20230602	134900	55922751	1927	1927	1927	1927	0
451	20230602	134800	55922751	1927	1927	1927	1927	1
452	20230602	134700	55920824	1927	1927	1927	1927	0
453	20230602	134600	55920824	1927	1927	1927	1927	1
454	20230602	134500	55918897	1927	1927	1927	1927	101
455	20230602	134400	55724270	1926	1927	1927	1926	6
456	20230602	134300	55712711	1928	1928	1928	1928	101
457	20230602	134200	55517983	1928	1928	1928	1928	1
458	20230602	134100	55516055	1928	1928	1928	1928	0
459	20230602	134000	55516055	1928	1928	1928	1928	165
460	20230602	133900	55197935	1929	1929	1929	1929	10
461	20230602	133800	55178645	1929	1928	1929	1928	45
462	20230602	133700	55091880	1929	1929	1929	1929	0
463	20230602	133600	55091880	1929	1929	1929	1929	102
464	20230602	133500	54895122	1920	1929	1929	1920	11
465	20230602	133400	54873984	1929	1929	1929	1929	101
466	20230602	133300	54679155	1929	1928	1929	1928	62
467	20230602	133200	54559618	1929	1929	1929	1929	101
468	20230602	133100	54364789	1929	1929	1929	1929	0
469	20230602	133000	54364789	1929	1929	1929	1929	1
470	20230602	132900	54362860	1929	1929	1929	1929	145
471	20230602	132800	54083155	1929	1929	1929	1929	1
472	20230602	132700	54081226	1929	1929	1929	1929	102
473	20230602	132600	53884468	1928	1928	1928	1928	0
474	20230602	132500	53884468	1928	1928	1928	1928	40
475	20230602	132400	53807348	1919	1920	1920	1919	25
476	20230602	132300	53759369	1929	1929	1929	1928	302
477	20230602	132200	53176851	1929	1929	1929	1929	0
478	20230602	132100	53176851	1929	1930	1930	1929	121
479	20230602	132000	52943341	1930	1930	1930	1930	0
480	20230602	131900	52943341	1930	1930	1930	1930	0
481	20230602	131800	52943341	1930	1930	1930	1930	503
482	20230602	131700	51972551	1930	1930	1930	1930	0
483	20230602	131600	51972551	1930	1930	1930	1930	101
484	20230602	131500	51777621	1930	1930	1930	1930	76
485	20230602	131400	51630941	1930	1930	1930	1930	101
486	20230602	131300	51436011	1930	1930	1930	1930	0
487	20230602	131200	51436011	1930	1929	1930	1929	141
488	20230602	131100	51163921	1930	1930	1930	1930	0
489	20230602	131000	51163921	1930	1930	1930	1930	101
490	20230602	130900	50968991	1930	1930	1930	1930	0
491	20230602	130800	50968991	1930	1930	1930	1930	0
492	20230602	130700	50968991	1930	1930	1930	1930	101
493	20230602	130600	50774061	1930	1930	1930	1930	0
494	20230602	130500	50774061	1930	1930	1930	1930	101
495	20230602	130400	50579131	1930	1930	1930	1930	18
496	20230602	130300	50544391	1929	1929	1929	1929	41
497	20230602	130200	50465302	1929	1929	1929	1929	57
498	20230602	130100	50355349	1929	1929	1929	1929	44
499	20230602	130000	50270473	1922	1922	1922	1922	0
500	20230602	125900	50270473	1922	1926	1930	1922	362
501	20230602	125800	49573397	1926	1926	1926	1925	511
502	20230602	125700	48589701	1930	1930	1930	1930	101
503	20230602	125600	48394771	1930	1930	1930	1930	0
504	20230602	125500	48394771	1930	1930	1930	1930	99
505	20230602	125400	48203701	1930	1930	1930	1930	101
506	20230602	125300	48008771	1930	1930	1930	1930	0
507	20230602	125200	48008771	1930	1930	1930	1930	101
508	20230602	125100	47813841	1929	1929	1929	1929	96
509	20230602	125000	47628657	1930	1930	1930	1930	102
510	20230602	124900	47431797	1930	1930	1930	1930	0
511	20230602	124800	47431797	1930	1930	1930	1930	101
512	20230602	124700	47236867	1929	1929	1929	1929	0
513	20230602	124600	47236867	1929	1929	1929	1929	65
514	20230602	124500	47111482	1929	1929	1929	1929	0
515	20230602	124400	47111482	1929	1929	1929	1929	54
516	20230602	124300	47007316	1929	1929	1929	1929	47
517	20230602	124200	46916653	1929	1929	1929	1929	81
518	20230602	124100	46760404	1930	1930	1930	1930	101
519	20230602	124000	46565474	1930	1930	1930	1930	110
520	20230602	123900	46353174	1929	1929	1929	1929	20
521	20230602	123800	46314594	1929	1929	1929	1929	156
522	20230602	123700	46013670	1929	1929	1929	1929	449
523	20230602	123600	45147549	1929	1929	1929	1929	0
524	20230602	123500	45147549	1929	1929	1929	1929	101
525	20230602	123400	44952720	1928	1928	1928	1928	0
526	20230602	123300	44952720	1928	1928	1928	1928	60
527	20230602	123200	44837040	1928	1928	1928	1928	101
528	20230602	123100	44642312	1928	1928	1928	1928	0
529	20230602	123000	44642312	1928	1928	1928	1928	101
530	20230602	122900	44447584	1928	1928	1928	1928	20
531	20230602	122800	44409024	1928	1928	1928	1928	101
532	20230602	122700	44214296	1928	1927	1928	1927	45
533	20230602	122600	44127563	1927	1927	1927	1927	101
534	20230602	122500	43932936	1927	1925	1927	1925	1019
535	20230602	122400	41971324	1926	1925	1926	1925	631
536	20230602	122300	40756647	1925	1925	1925	1925	0
537	20230602	122200	40756647	1925	1925	1925	1925	3
538	20230602	122100	40750872	1925	1925	1925	1925	707
539	20230602	122000	39389897	1925	1925	1925	1925	40
540	20230602	121900	39312897	1925	1925	1925	1925	101
541	20230602	121800	39118472	1925	1925	1925	1925	0
542	20230602	121700	39118472	1925	1924	1925	1924	106
543	20230602	121600	38914427	1925	1925	1925	1925	0
544	20230602	121500	38914427	1925	1925	1925	1925	101
545	20230602	121400	38720002	1925	1925	1925	1925	10
546	20230602	121300	38700752	1925	1924	1925	1924	207
547	20230602	121200	38302483	1923	1923	1923	1923	3
548	20230602	121100	38296714	1924	1924	1924	1924	689
549	20230602	121000	36971078	1924	1924	1924	1924	0
550	20230602	120900	36971078	1924	1924	1924	1924	0
551	20230602	120800	36971078	1924	1924	1924	1924	101
552	20230602	120700	36776754	1923	1923	1923	1923	4
553	20230602	120600	36769062	1925	1925	1925	1925	101
554	20230602	120500	36574637	1925	1925	1925	1925	0
555	20230602	120400	36574637	1925	1925	1925	1925	101
556	20230602	120300	36380212	1925	1925	1925	1925	0
557	20230602	120200	36380212	1925	1925	1925	1925	101
558	20230602	120100	36185787	1925	1925	1925	1925	0
559	20230602	120000	36185787	1925	1925	1925	1925	106
560	20230602	115900	35981737	1925	1925	1925	1925	0
561	20230602	115800	35981737	1925	1925	1925	1925	0
562	20230602	115700	35981737	1925	1925	1925	1925	101
563	20230602	115600	35787312	1925	1925	1925	1925	0
564	20230602	115500	35787312	1925	1924	1925	1924	149
565	20230602	115400	35500618	1924	1924	1924	1924	0
566	20230602	115300	35500618	1924	1924	1924	1924	101
567	20230602	115200	35306294	1924	1924	1924	1924	0
568	20230602	115100	35306294	1924	1924	1924	1924	101
569	20230602	115000	35111970	1924	1924	1924	1924	0
570	20230602	114900	35111970	1924	1924	1924	1924	101
571	20230602	114800	34917646	1924	1924	1924	1924	0
572	20230602	114700	34917646	1924	1924	1924	1924	0
573	20230602	114600	34917646	1924	1924	1924	1924	101
574	20230602	114500	34723322	1924	1924	1924	1924	0
575	20230602	114400	34723322	1924	1924	1924	1924	105
576	20230602	114300	34521302	1924	1924	1924	1924	4
577	20230602	114200	34513606	1924	1924	1924	1924	105
578	20230602	114100	34311586	1924	1924	1924	1924	4
579	20230602	114000	34303890	1924	1924	1924	1924	105
580	20230602	113900	34101870	1924	1924	1924	1924	4
581	20230602	113800	34094174	1924	1924	1924	1924	105
582	20230602	113700	33892154	1924	1924	1924	1924	4
583	20230602	113600	33884458	1923	1924	1924	1923	15
584	20230602	113500	33855608	1924	1924	1924	1924	106
585	20230602	113400	33651664	1924	1924	1924	1924	0
586	20230602	113300	33651664	1924	1924	1924	1924	101
587	20230602	113200	33457340	1924	1924	1924	1924	0
588	20230602	113100	33457340	1924	1924	1924	1924	101
589	20230602	113000	33263016	1923	1923	1923	1923	0
590	20230602	112900	33263016	1923	1923	1923	1923	34
591	20230602	112800	33197634	1923	1923	1923	1923	0
592	20230602	112700	33197634	1923	1923	1923	1923	101
593	20230602	112600	33003411	1923	1923	1923	1923	0
594	20230602	112500	33003411	1923	1923	1923	1923	101
595	20230602	112400	32809188	1923	1923	1923	1923	5
596	20230602	112300	32799573	1923	1923	1923	1923	5
597	20230602	112200	32789958	1923	1923	1923	1923	106
598	20230602	112100	32586120	1923	1923	1923	1923	5
599	20230602	112000	32576505	1922	1923	1923	1922	8
600	20230602	111900	32561124	1923	1923	1923	1923	5
601	20230602	111800	32551509	1923	1923	1923	1923	106
602	20230602	111700	32347671	1915	1923	1923	1915	1005
603	20230602	111600	30422861	1923	1923	1923	1923	106
604	20230602	111500	30219023	1923	1923	1923	1923	5
605	20230602	111400	30209408	1922	1922	1922	1922	101
606	20230602	111300	30015286	1922	1922	1922	1922	0
607	20230602	111200	30015286	1922	1922	1922	1922	3
608	20230602	111100	30009520	1922	1922	1922	1922	101
609	20230602	111000	29815398	1922	1922	1922	1922	0
610	20230602	110900	29815398	1922	1922	1922	1922	101
611	20230602	110800	29621276	1922	1922	1922	1922	0
612	20230602	110700	29621276	1922	1922	1922	1922	101
613	20230602	110600	29427154	1922	1922	1922	1922	0
614	20230602	110500	29427154	1922	1922	1922	1922	101
615	20230602	110400	29233032	1922	1922	1922	1922	2
616	20230602	110300	29229188	1922	1922	1922	1922	107
617	20230602	110200	29023534	1922	1922	1922	1922	6
618	20230602	110100	29012002	1922	1915	1922	1915	16
619	20230602	110000	28981320	1922	1922	1922	1922	127
620	20230602	105900	28737226	1922	1922	1922	1922	6
621	20230602	105800	28725694	1922	1922	1922	1922	107
622	20230602	105700	28520040	1922	1922	1922	1922	6
623	20230602	105600	28508508	1922	1922	1922	1922	107
624	20230602	105500	28302854	1922	1922	1922	1922	6
625	20230602	105400	28291322	1922	1923	1923	1922	184
626	20230602	105300	27937496	1924	1924	1924	1924	18
627	20230602	105200	27902864	1923	1923	1924	1923	29
628	20230602	105100	27847092	1923	1923	1923	1923	26
629	20230602	105000	27797094	1924	1924	1924	1924	0
630	20230602	104900	27797094	1924	1924	1924	1924	102
631	20230602	104800	27600846	1924	1924	1924	1924	0
632	20230602	104700	27600846	1924	1924	1924	1924	102
633	20230602	104600	27404598	1923	1923	1923	1923	0
634	20230602	104500	27404598	1923	1923	1923	1923	76
635	20230602	104400	27258450	1923	1923	1923	1923	0
636	20230602	104300	27258450	1923	1923	1923	1923	102
637	20230602	104200	27062304	1923	1923	1923	1923	7
638	20230602	104100	27048843	1923	1923	1923	1923	109
639	20230602	104000	26839236	1923	1923	1923	1923	7
640	20230602	103900	26825775	1923	1923	1923	1923	15
641	20230602	103800	26796930	1923	1923	1923	1923	101
642	20230602	103700	26602707	1923	1923	1923	1923	407
643	20230602	103600	25820046	1923	1923	1923	1923	102
644	20230602	103500	25623900	1923	1923	1923	1923	0
645	20230602	103400	25623900	1923	1923	1923	1923	102
646	20230602	103300	25427754	1922	1922	1922	1922	84
647	20230602	103200	25266306	1922	1922	1922	1922	20
648	20230602	103100	25227866	1923	1923	1923	1923	0
649	20230602	103000	25227866	1923	1923	1923	1923	102
650	20230602	102900	25031720	1923	1923	1923	1923	0
651	20230602	102800	25031720	1923	1923	1923	1923	0
652	20230602	102700	25031720	1923	1923	1923	1923	0
653	20230602	102600	25031720	1923	1923	1923	1923	7
654	20230602	102500	25018259	1914	1924	1924	1914	50
655	20230602	102400	24922489	1924	1924	1924	1924	7
656	20230602	102300	24909021	1924	1924	1924	1924	7
657	20230602	102200	24895553	1924	1924	1924	1924	7
658	20230602	102100	24882085	1924	1924	1924	1924	7
659	20230602	102000	24868617	1924	1924	1924	1924	7
660	20230602	101900	24855149	1924	1924	1924	1924	7
661	20230602	101800	24841681	1924	1924	1924	1924	7
662	20230602	101700	24828213	1924	1924	1924	1924	7
663	20230602	101600	24814745	1924	1924	1924	1913	129
664	20230602	101500	24567649	1924	1923	1924	1923	938
665	20230602	101400	22762957	1924	1924	1924	1924	0
666	20230602	101300	22762957	1924	1924	1924	1924	0
667	20230602	101200	22762957	1924	1924	1924	1924	0
668	20230602	101100	22762957	1924	1924	1924	1924	0
669	20230602	101000	22762957	1924	1924	1924	1924	0
670	20230602	100900	22762957	1924	1924	1924	1924	0
671	20230602	100800	22762957	1924	1924	1924	1924	0
672	20230602	100700	22762957	1924	1924	1924	1924	0
673	20230602	100600	22762957	1924	1924	1924	1924	194
674	20230602	100500	22389701	1921	1924	1924	1921	990
675	20230602	100400	20487390	1924	1924	1924	1924	7
676	20230602	100300	20473922	1924	1924	1924	1924	7
677	20230602	100200	20460454	1925	1925	1925	1925	7
678	20230602	100100	20446979	1924	1924	1924	1924	3
679	20230602	100000	20441207	1925	1925	1925	1925	7
680	20230602	095900	20427732	1925	1921	1925	1921	93
681	20230602	095800	20248940	1923	1923	1923	1923	5
682	20230602	095700	20239325	1921	1923	1923	1921	10
683	20230602	095600	20220101	1921	1920	1921	1920	110
684	20230602	095500	20008891	1919	1920	1920	1919	78
685	20230602	095400	19859133	1925	1925	1925	1925	0
686	20230602	095300	19859133	1925	1925	1925	1925	0
687	20230602	095200	19859133	1925	1925	1925	1925	0
688	20230602	095100	19859133	1925	1925	1925	1925	0
689	20230602	095000	19859133	1925	1925	1925	1925	0
690	20230602	094900	19859133	1925	1925	1925	1925	0
691	20230602	094800	19859133	1925	1925	1925	1925	0
692	20230602	094700	19859133	1925	1925	1925	1925	0
693	20230602	094600	19859133	1925	1925	1925	1925	0
694	20230602	094500	19859133	1925	1925	1925	1925	0
695	20230602	094400	19859133	1925	1925	1925	1925	0
696	20230602	094300	19859133	1925	1925	1925	1925	0
697	20230602	094200	19859133	1925	1925	1925	1925	0
698	20230602	094100	19859133	1925	1925	1925	1925	0
699	20230602	094000	19859133	1925	1925	1925	1925	0
700	20230602	093900	19859133	1925	1925	1925	1925	0
701	20230602	093800	19859133	1925	1916	1925	1916	115
702	20230602	093700	19638570	1915	1912	1915	1912	1538
703	20230602	093600	16693318	1910	1906	1910	1906	1308
704	20230602	093500	14197534	1906	1906	1906	1906	1
705	20230602	093400	14195628	1906	1906	1906	1906	1104
706	20230602	093300	12091404	1906	1906	1906	1906	0
707	20230602	093200	12091404	1906	1906	1906	1906	0
708	20230602	093100	12091404	1906	1906	1906	1906	0
709	20230602	093000	12091404	1906	1906	1906	1906	0
710	20230602	092900	12091404	1906	1906	1906	1906	0
711	20230602	092800	12091404	1906	1906	1906	1906	20
712	20230602	092700	12053284	1906	1906	1906	1906	0
713	20230602	092600	12053284	1906	1906	1906	1906	0
714	20230602	092500	12053284	1906	1906	1906	1906	0
715	20230602	092400	12053284	1906	1906	1906	1906	0
716	20230602	092300	12053284	1906	1906	1906	1906	0
717	20230602	092200	12053284	1906	1906	1906	1906	36
718	20230602	092100	11984668	1906	1906	1906	1906	0
719	20230602	092000	11984668	1906	1906	1906	1906	20
720	20230602	091900	11946548	1908	1908	1908	1908	2
721	20230602	091800	11942732	1904	1909	1909	1904	30
722	20230602	091700	11885467	1910	1910	1910	1910	0
723	20230602	091600	11885467	1910	1910	1910	1910	0
724	20230602	091500	11885467	1910	1910	1910	1910	0
725	20230602	091400	11885467	1910	1910	1910	1910	0
726	20230602	091300	11885467	1910	1910	1910	1910	0
727	20230602	091200	11885467	1910	1910	1910	1910	0
728	20230602	091100	11885467	1910	1910	1910	1910	0
729	20230602	091000	11885467	1910	1910	1910	1910	0
730	20230602	090900	11885467	1910	1909	1910	1909	2
731	20230602	090800	11881648	1910	1910	1910	1909	33
732	20230602	090700	11818619	1910	1910	1910	1910	333
733	20230602	090600	11182589	1910	1905	1910	1905	125
734	20230602	090500	10944432	1909	1909	1909	1909	0
735	20230602	090400	10944432	1909	1908	1909	1908	101
736	20230602	090300	10751653	1909	1895	1909	1895	377
737	20230602	090200	10037210	1895	1906	1906	1895	4228
738	20230602	090100	2016345	1910	1910	1910	1910	0
739	20230602	090000	2016345	1910	1915	1915	1910	1053