KissMeData/048830/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211800	20740701	1913	1913	1913	1913	14
3	20230609	211700	20740701	1913	1913	1913	1913	0
4	20230609	211600	20740701	1913	1913	1913	1913	0
5	20230609	211500	20740701	1913	1913	1913	1913	0
6	20230609	211400	20740701	1913	1913	1913	1913	0
7	20230609	211300	20740701	1913	1913	1913	1913	0
8	20230609	211200	20740701	1913	1913	1913	1913	0
9	20230609	211100	20740701	1913	1913	1913	1913	0
10	20230609	211000	20740701	1913	1913	1913	1913	0
11	20230609	210900	20740701	1913	1913	1913	1913	0
12	20230609	210800	20740701	1913	1913	1913	1913	0
13	20230609	210700	20740701	1913	1913	1913	1913	0
14	20230609	210600	20740701	1913	1913	1913	1913	0
15	20230609	210500	20740701	1913	1913	1913	1913	0
16	20230609	210400	20740701	1913	1913	1913	1913	0
17	20230609	210300	20740701	1913	1913	1913	1913	0
18	20230609	210200	20740701	1913	1913	1913	1913	0
19	20230609	210100	20740701	1913	1913	1913	1913	0
20	20230609	210000	20740701	1913	1913	1913	1913	0
21	20230609	205900	20740701	1913	1913	1913	1913	0
22	20230609	205800	20740701	1913	1913	1913	1913	0
23	20230609	205700	20740701	1913	1913	1913	1913	0
24	20230609	205600	20740701	1913	1913	1913	1913	0
25	20230609	205500	20740701	1913	1913	1913	1913	0
26	20230609	205400	20740701	1913	1913	1913	1913	0
27	20230609	205300	20740701	1913	1913	1913	1913	0
28	20230609	205200	20740701	1913	1913	1913	1913	0
29	20230609	205100	20740701	1913	1913	1913	1913	0
30	20230609	205000	20740701	1913	1913	1913	1913	0
31	20230609	204900	20740701	1913	1913	1913	1913	0
32	20230609	204800	20740701	1913	1913	1913	1913	14
33	20230609	204700	20740701	1913	1913	1913	1913	0
34	20230609	204600	20740701	1913	1913	1913	1913	0
35	20230609	204500	20740701	1913	1913	1913	1913	0
36	20230609	204400	20740701	1913	1913	1913	1913	0
37	20230609	204300	20740701	1913	1913	1913	1913	0
38	20230609	204200	20740701	1913	1913	1913	1913	0
39	20230609	204100	20740701	1913	1913	1913	1913	0
40	20230609	204000	20740701	1913	1913	1913	1913	0
41	20230609	203900	20740701	1913	1913	1913	1913	0
42	20230609	203800	20740701	1913	1913	1913	1913	0
43	20230609	203700	20740701	1913	1913	1913	1913	0
44	20230609	203600	20740701	1913	1913	1913	1913	0
45	20230609	203500	20740701	1913	1913	1913	1913	0
46	20230609	203400	20740701	1913	1913	1913	1913	0
47	20230609	203300	20740701	1913	1913	1913	1913	0
48	20230609	203200	20740701	1913	1913	1913	1913	0
49	20230609	203100	20740701	1913	1913	1913	1913	0
50	20230609	203000	20740701	1913	1913	1913	1913	0
51	20230609	202900	20740701	1913	1913	1913	1913	0
52	20230609	202800	20740701	1913	1913	1913	1913	0
53	20230609	202700	20740701	1913	1913	1913	1913	0
54	20230609	202600	20740701	1913	1913	1913	1913	0
55	20230609	202500	20740701	1913	1913	1913	1913	0
56	20230609	202400	20740701	1913	1913	1913	1913	0
57	20230609	202300	20740701	1913	1913	1913	1913	0
58	20230609	202200	20740701	1913	1913	1913	1913	0
59	20230609	202100	20740701	1913	1913	1913	1913	0
60	20230609	202000	20740701	1913	1913	1913	1913	0
61	20230609	201900	20740701	1913	1913	1913	1913	0
62	20230609	201800	20740701	1913	1913	1913	1913	14
63	20230609	201700	20740701	1913	1913	1913	1913	0
64	20230609	201600	20740701	1913	1913	1913	1913	0
65	20230609	201500	20740701	1913	1913	1913	1913	0
66	20230609	201400	20740701	1913	1913	1913	1913	0
67	20230609	201300	20740701	1913	1913	1913	1913	0
68	20230609	201200	20740701	1913	1913	1913	1913	0
69	20230609	201100	20740701	1913	1913	1913	1913	0
70	20230609	201000	20740701	1913	1913	1913	1913	0
71	20230609	200900	20740701	1913	1913	1913	1913	0
72	20230609	200800	20740701	1913	1913	1913	1913	0
73	20230609	200700	20740701	1913	1913	1913	1913	0
74	20230609	200600	20740701	1913	1913	1913	1913	0
75	20230609	200500	20740701	1913	1913	1913	1913	0
76	20230609	200400	20740701	1913	1913	1913	1913	0
77	20230609	200300	20740701	1913	1913	1913	1913	0
78	20230609	200200	20740701	1913	1913	1913	1913	0
79	20230609	200100	20740701	1913	1913	1913	1913	0
80	20230609	200000	20740701	1913	1913	1913	1913	0
81	20230609	195900	20740701	1913	1913	1913	1913	0
82	20230609	195800	20740701	1913	1913	1913	1913	0
83	20230609	195700	20740701	1913	1913	1913	1913	0
84	20230609	195600	20740701	1913	1913	1913	1913	0
85	20230609	195500	20740701	1913	1913	1913	1913	0
86	20230609	195400	20740701	1913	1913	1913	1913	0
87	20230609	195300	20740701	1913	1913	1913	1913	0
88	20230609	195200	20740701	1913	1913	1913	1913	0
89	20230609	195100	20740701	1913	1913	1913	1913	0
90	20230609	195000	20740701	1913	1913	1913	1913	0
91	20230609	194900	20740701	1913	1913	1913	1913	0
92	20230609	194800	20740701	1913	1913	1913	1913	14
93	20230609	194700	20740701	1913	1913	1913	1913	0
94	20230609	194600	20740701	1913	1913	1913	1913	0
95	20230609	194500	20740701	1913	1913	1913	1913	0
96	20230609	194400	20740701	1913	1913	1913	1913	0
97	20230609	194300	20740701	1913	1913	1913	1913	0
98	20230609	194200	20740701	1913	1913	1913	1913	0
99	20230609	194100	20740701	1913	1913	1913	1913	0
100	20230609	194000	20740701	1913	1913	1913	1913	0
101	20230609	193900	20740701	1913	1913	1913	1913	0
102	20230609	193800	20740701	1913	1913	1913	1913	0
103	20230609	193700	20740701	1913	1913	1913	1913	0
104	20230609	193600	20740701	1913	1913	1913	1913	0
105	20230609	193500	20740701	1913	1913	1913	1913	0
106	20230609	193400	20740701	1913	1913	1913	1913	0
107	20230609	193300	20740701	1913	1913	1913	1913	0
108	20230609	193200	20740701	1913	1913	1913	1913	0
109	20230609	193100	20740701	1913	1913	1913	1913	0
110	20230609	193000	20740701	1913	1913	1913	1913	0
111	20230609	192900	20740701	1913	1913	1913	1913	0
112	20230609	192800	20740701	1913	1913	1913	1913	0
113	20230609	192700	20740701	1913	1913	1913	1913	0
114	20230609	192600	20740701	1913	1913	1913	1913	0
115	20230609	192500	20740701	1913	1913	1913	1913	0
116	20230609	192400	20740701	1913	1913	1913	1913	0
117	20230609	192300	20740701	1913	1913	1913	1913	0
118	20230609	192200	20740701	1913	1913	1913	1913	0
119	20230609	192100	20740701	1913	1913	1913	1913	0
120	20230609	192000	20740701	1913	1913	1913	1913	0
121	20230609	191900	20740701	1913	1913	1913	1913	0
122	20230609	191800	20740701	1913	1913	1913	1913	14
123	20230609	191700	20740701	1913	1913	1913	1913	0
124	20230609	191600	20740701	1913	1913	1913	1913	0
125	20230609	191500	20740701	1913	1913	1913	1913	0
126	20230609	191400	20740701	1913	1913	1913	1913	0
127	20230609	191300	20740701	1913	1913	1913	1913	0
128	20230609	191200	20740701	1913	1913	1913	1913	0
129	20230609	191100	20740701	1913	1913	1913	1913	0
130	20230609	191000	20740701	1913	1913	1913	1913	0
131	20230609	190900	20740701	1913	1913	1913	1913	0
132	20230609	190800	20740701	1913	1913	1913	1913	0
133	20230609	190700	20740701	1913	1913	1913	1913	0
134	20230609	190600	20740701	1913	1913	1913	1913	0
135	20230609	190500	20740701	1913	1913	1913	1913	0
136	20230609	190400	20740701	1913	1913	1913	1913	0
137	20230609	190300	20740701	1913	1913	1913	1913	0
138	20230609	190200	20740701	1913	1913	1913	1913	0
139	20230609	190100	20740701	1913	1913	1913	1913	0
140	20230609	190000	20740701	1913	1913	1913	1913	0
141	20230609	185900	20740701	1913	1913	1913	1913	0
142	20230609	185800	20740701	1913	1913	1913	1913	0
143	20230609	185700	20740701	1913	1913	1913	1913	0
144	20230609	185600	20740701	1913	1913	1913	1913	0
145	20230609	185500	20740701	1913	1913	1913	1913	0
146	20230609	185400	20740701	1913	1913	1913	1913	0
147	20230609	185300	20740701	1913	1913	1913	1913	0
148	20230609	185200	20740701	1913	1913	1913	1913	0
149	20230609	185100	20740701	1913	1913	1913	1913	0
150	20230609	185000	20740701	1913	1913	1913	1913	0
151	20230609	184900	20740701	1913	1913	1913	1913	0
152	20230609	184800	20740701	1913	1913	1913	1913	14
153	20230609	184700	20740701	1913	1913	1913	1913	0
154	20230609	184600	20740701	1913	1913	1913	1913	0
155	20230609	184500	20740701	1913	1913	1913	1913	0
156	20230609	184400	20740701	1913	1913	1913	1913	0
157	20230609	184300	20740701	1913	1913	1913	1913	0
158	20230609	184200	20740701	1913	1913	1913	1913	0
159	20230609	184100	20740701	1913	1913	1913	1913	0
160	20230609	184000	20740701	1913	1913	1913	1913	0
161	20230609	183900	20740701	1913	1913	1913	1913	0
162	20230609	183800	20740701	1913	1913	1913	1913	0
163	20230609	183700	20740701	1913	1913	1913	1913	0
164	20230609	183600	20740701	1913	1913	1913	1913	0
165	20230609	183500	20740701	1913	1913	1913	1913	0
166	20230609	183400	20740701	1913	1913	1913	1913	0
167	20230609	183300	20740701	1913	1913	1913	1913	0
168	20230609	183200	20740701	1913	1913	1913	1913	0
169	20230609	183100	20740701	1913	1913	1913	1913	0
170	20230609	183000	20740701	1913	1913	1913	1913	0
171	20230609	182900	20740701	1913	1913	1913	1913	0
172	20230609	182800	20740701	1913	1913	1913	1913	0
173	20230609	182700	20740701	1913	1913	1913	1913	0
174	20230609	182600	20740701	1913	1913	1913	1913	0
175	20230609	182500	20740701	1913	1913	1913	1913	0
176	20230609	182400	20740701	1913	1913	1913	1913	0
177	20230609	182300	20740701	1913	1913	1913	1913	0
178	20230609	182200	20740701	1913	1913	1913	1913	0
179	20230609	182100	20740701	1913	1913	1913	1913	0
180	20230609	182000	20740701	1913	1913	1913	1913	0
181	20230609	181900	20740701	1913	1913	1913	1913	0
182	20230609	181800	20740701	1913	1913	1913	1913	14
183	20230609	181700	20740701	1913	1913	1913	1913	0
184	20230609	181600	20740701	1913	1913	1913	1913	0
185	20230609	181500	20740701	1913	1913	1913	1913	0
186	20230609	181400	20740701	1913	1913	1913	1913	0
187	20230609	181300	20740701	1913	1913	1913	1913	0
188	20230609	181200	20740701	1913	1913	1913	1913	0
189	20230609	181100	20740701	1913	1913	1913	1913	0
190	20230609	181000	20740701	1913	1913	1913	1913	0
191	20230609	180900	20740701	1913	1913	1913	1913	0
192	20230609	180800	20740701	1913	1913	1913	1913	0
193	20230609	180700	20740701	1913	1913	1913	1913	0
194	20230609	180600	20740701	1913	1913	1913	1913	0
195	20230609	180500	20740701	1913	1913	1913	1913	0
196	20230609	180400	20740701	1913	1913	1913	1913	0
197	20230609	180300	20740701	1913	1913	1913	1913	0
198	20230609	180200	20740701	1913	1913	1913	1913	0
199	20230609	180100	20740701	1913	1913	1913	1913	0
200	20230609	180000	20740701	1913	1913	1913	1913	0
201	20230609	175900	20740701	1913	1913	1913	1913	0
202	20230609	175800	20740701	1913	1913	1913	1913	0
203	20230609	175700	20740701	1913	1913	1913	1913	0
204	20230609	175600	20740701	1913	1913	1913	1913	0
205	20230609	175500	20740701	1913	1913	1913	1913	0
206	20230609	175400	20740701	1913	1913	1913	1913	0
207	20230609	175300	20740701	1913	1913	1913	1913	0
208	20230609	175200	20740701	1913	1913	1913	1913	0
209	20230609	175100	20740701	1913	1913	1913	1913	0
210	20230609	175000	20740701	1913	1913	1913	1913	0
211	20230609	174900	20740701	1913	1913	1913	1913	0
212	20230609	174800	20740701	1913	1913	1913	1913	14
213	20230609	174700	20740701	1913	1913	1913	1913	0
214	20230609	174600	20740701	1913	1913	1913	1913	0
215	20230609	174500	20740701	1913	1913	1913	1913	0
216	20230609	174400	20740701	1913	1913	1913	1913	0
217	20230609	174300	20740701	1913	1913	1913	1913	0
218	20230609	174200	20740701	1913	1913	1913	1913	0
219	20230609	174100	20740701	1913	1913	1913	1913	0
220	20230609	174000	20740701	1913	1913	1913	1913	0
221	20230609	173900	20740701	1913	1913	1913	1913	0
222	20230609	173800	20740701	1913	1913	1913	1913	0
223	20230609	173700	20740701	1913	1913	1913	1913	0
224	20230609	173600	20740701	1913	1913	1913	1913	0
225	20230609	173500	20740701	1913	1913	1913	1913	0
226	20230609	173400	20740701	1913	1913	1913	1913	0
227	20230609	173300	20740701	1913	1913	1913	1913	0
228	20230609	173200	20740701	1913	1913	1913	1913	0
229	20230609	173100	20740701	1913	1913	1913	1913	0
230	20230609	173000	20740701	1913	1913	1913	1913	0
231	20230609	172900	20740701	1913	1913	1913	1913	0
232	20230609	172800	20740701	1913	1913	1913	1913	0
233	20230609	172700	20740701	1913	1913	1913	1913	0
234	20230609	172600	20740701	1913	1913	1913	1913	0
235	20230609	172500	20740701	1913	1913	1913	1913	0
236	20230609	172400	20740701	1913	1913	1913	1913	0
237	20230609	172300	20740701	1913	1913	1913	1913	0
238	20230609	172200	20740701	1913	1913	1913	1913	0
239	20230609	172100	20740701	1913	1913	1913	1913	0
240	20230609	172000	20740701	1913	1913	1913	1913	0
241	20230609	171900	20740701	1913	1913	1913	1913	0
242	20230609	171800	20740701	1913	1913	1913	1913	14
243	20230609	171700	20740701	1913	1913	1913	1913	0
244	20230609	171600	20740701	1913	1913	1913	1913	0
245	20230609	171500	20740701	1913	1913	1913	1913	0
246	20230609	171400	20740701	1913	1913	1913	1913	0
247	20230609	171300	20740701	1913	1913	1913	1913	0
248	20230609	171200	20740701	1913	1913	1913	1913	0
249	20230609	171100	20740701	1913	1913	1913	1913	0
250	20230609	171000	20740701	1913	1913	1913	1913	0
251	20230609	170900	20740701	1913	1913	1913	1913	0
252	20230609	170800	20740701	1913	1913	1913	1913	0
253	20230609	170700	20740701	1913	1913	1913	1913	0
254	20230609	170600	20740701	1913	1913	1913	1913	0
255	20230609	170500	20740701	1913	1913	1913	1913	0
256	20230609	170400	20740701	1913	1913	1913	1913	0
257	20230609	170300	20740701	1913	1913	1913	1913	0
258	20230609	170200	20740701	1913	1913	1913	1913	0
259	20230609	170100	20740701	1913	1913	1913	1913	0
260	20230609	170000	20740701	1913	1913	1913	1913	0
261	20230609	165900	20740701	1913	1913	1913	1913	0
262	20230609	165800	20740701	1913	1913	1913	1913	0
263	20230609	165700	20740701	1913	1913	1913	1913	0
264	20230609	165600	20740701	1913	1913	1913	1913	0
265	20230609	165500	20740701	1913	1913	1913	1913	0
266	20230609	165400	20740701	1913	1913	1913	1913	0
267	20230609	165300	20740701	1913	1913	1913	1913	0
268	20230609	165200	20740701	1913	1913	1913	1913	0
269	20230609	165100	20740701	1913	1913	1913	1913	0
270	20230609	165000	20740701	1913	1913	1913	1913	0
271	20230609	164900	20740701	1913	1913	1913	1913	0
272	20230609	164800	20740701	1913	1913	1913	1913	14
273	20230609	164700	20740701	1913	1913	1913	1913	0
274	20230609	164600	20740701	1913	1913	1913	1913	0
275	20230609	164500	20740701	1913	1913	1913	1913	0
276	20230609	164400	20740701	1913	1913	1913	1913	0
277	20230609	164300	20740701	1913	1913	1913	1913	0
278	20230609	164200	20740701	1913	1913	1913	1913	0
279	20230609	164100	20740701	1913	1913	1913	1913	0
280	20230609	164000	20740701	1913	1913	1913	1913	0
281	20230609	163900	20740701	1913	1913	1913	1913	0
282	20230609	163800	20740701	1913	1913	1913	1913	0
283	20230609	163700	20740701	1913	1913	1913	1913	0
284	20230609	163600	20740701	1913	1913	1913	1913	0
285	20230609	163500	20740701	1913	1913	1913	1913	0
286	20230609	163400	20740701	1913	1913	1913	1913	0
287	20230609	163300	20740701	1913	1913	1913	1913	0
288	20230609	163200	20740701	1913	1913	1913	1913	0
289	20230609	163100	20740701	1913	1913	1913	1913	0
290	20230609	163000	20740701	1913	1913	1913	1913	0
291	20230609	162900	20740701	1913	1913	1913	1913	0
292	20230609	162800	20740701	1913	1913	1913	1913	0
293	20230609	162700	20740701	1913	1913	1913	1913	0
294	20230609	162600	20740701	1913	1913	1913	1913	0
295	20230609	162500	20740701	1913	1913	1913	1913	0
296	20230609	162400	20740701	1913	1913	1913	1913	0
297	20230609	162300	20740701	1913	1913	1913	1913	0
298	20230609	162200	20740701	1913	1913	1913	1913	0
299	20230609	162100	20740701	1913	1913	1913	1913	0
300	20230609	162000	20740701	1913	1913	1913	1913	0
301	20230609	161900	20740701	1913	1913	1913	1913	0
302	20230609	161800	20740701	1913	1913	1913	1913	14
303	20230609	161700	20740701	1913	1913	1913	1913	0
304	20230609	161600	20740701	1913	1913	1913	1913	0
305	20230609	161500	20740701	1913	1913	1913	1913	0
306	20230609	161400	20740701	1913	1913	1913	1913	0
307	20230609	161300	20740701	1913	1913	1913	1913	0
308	20230609	161200	20740701	1913	1913	1913	1913	0
309	20230609	161100	20740701	1913	1913	1913	1913	0
310	20230609	161000	20740701	1913	1913	1913	1913	0
311	20230609	160900	20740701	1913	1913	1913	1913	0
312	20230609	160800	20740701	1913	1913	1913	1913	0
313	20230609	160700	20740701	1913	1913	1913	1913	0
314	20230609	160600	20740701	1913	1913	1913	1913	0
315	20230609	160500	20740701	1913	1913	1913	1913	0
316	20230609	160400	20740701	1913	1913	1913	1913	0
317	20230609	160300	20740701	1913	1913	1913	1913	0
318	20230609	160200	20740701	1913	1913	1913	1913	0
319	20230609	160100	20740701	1913	1913	1913	1913	0
320	20230609	160000	20740701	1913	1913	1913	1913	0
321	20230609	155900	20740701	1913	1913	1913	1913	0
322	20230609	155800	20740701	1913	1913	1913	1913	0
323	20230609	155700	20740701	1913	1913	1913	1913	0
324	20230609	155600	20740701	1913	1913	1913	1913	0
325	20230609	155500	20740701	1913	1913	1913	1913	0
326	20230609	155400	20740701	1913	1913	1913	1913	0
327	20230609	155300	20740701	1913	1913	1913	1913	0
328	20230609	155200	20740701	1913	1913	1913	1913	0
329	20230609	155100	20740701	1913	1913	1913	1913	0
330	20230609	155000	20740701	1913	1913	1913	1913	0
331	20230609	154900	20740701	1913	1913	1913	1913	0
332	20230609	154800	20740701	1913	1913	1913	1913	14
333	20230609	154700	20740701	1913	1913	1913	1913	0
334	20230609	154600	20740701	1913	1913	1913	1913	0
335	20230609	154500	20740701	1913	1913	1913	1913	0
336	20230609	154400	20740701	1913	1913	1913	1913	0
337	20230609	154300	20740701	1913	1913	1913	1913	0
338	20230609	154200	20740701	1913	1913	1913	1913	0
339	20230609	154100	20740701	1913	1913	1913	1913	0
340	20230609	154000	20740701	1913	1913	1913	1913	0
341	20230609	153900	20740701	1913	1913	1913	1913	0
342	20230609	153800	20740701	1913	1913	1913	1913	0
343	20230609	153700	20740701	1913	1913	1913	1913	0
344	20230609	153600	20740701	1913	1913	1913	1913	0
345	20230609	153500	20740701	1913	1913	1913	1913	0
346	20230609	153400	20740701	1913	1913	1913	1913	0
347	20230609	153300	20740701	1913	1913	1913	1913	0
348	20230609	153200	20740701	1913	1913	1913	1913	0
349	20230609	153100	20740701	1913	1913	1913	1913	0
350	20230609	153000	20740701	1913	1913	1913	1913	14
351	20230609	152900	20713919	1913	1913	1913	1913	0
352	20230609	152800	20713919	1913	1913	1913	1913	0
353	20230609	152700	20713919	1913	1913	1913	1913	0
354	20230609	152600	20713919	1913	1913	1913	1913	0
355	20230609	152500	20713919	1913	1913	1913	1913	0
356	20230609	152400	20713919	1913	1913	1913	1913	0
357	20230609	152300	20713919	1913	1913	1913	1913	0
358	20230609	152200	20713919	1913	1913	1913	1913	0
359	20230609	152100	20713919	1913	1913	1913	1913	0
360	20230609	152000	20713919	1913	1913	1913	1913	0
361	20230609	151900	20713919	1913	1913	1913	1913	1
362	20230609	151800	20712006	1906	1907	1907	1906	213
363	20230609	151700	20305975	1913	1913	1913	1913	1
364	20230609	151600	20304062	1906	1906	1906	1906	5
365	20230609	151500	20294532	1916	1916	1916	1916	0
366	20230609	151400	20294532	1916	1916	1916	1916	0
367	20230609	151300	20294532	1916	1916	1916	1916	0
368	20230609	151200	20294532	1916	1916	1916	1916	0
369	20230609	151100	20294532	1916	1916	1916	1916	0
370	20230609	151000	20294532	1916	1916	1916	1916	0
371	20230609	150900	20294532	1916	1916	1916	1916	0
372	20230609	150800	20294532	1916	1916	1916	1916	0
373	20230609	150700	20294532	1916	1905	1916	1905	569
374	20230609	150600	19210576	1905	1905	1905	1905	0
375	20230609	150500	19210576	1905	1906	1906	1905	329
376	20230609	150400	18583515	1916	1916	1916	1916	0
377	20230609	150300	18583515	1916	1916	1916	1916	4
378	20230609	150200	18575851	1906	1906	1906	1906	0
379	20230609	150100	18575851	1906	1908	1908	1906	291
380	20230609	150000	18021006	1915	1915	1915	1915	0
381	20230609	145900	18021006	1915	1915	1915	1915	10
382	20230609	145800	18001856	1916	1916	1916	1916	0
383	20230609	145700	18001856	1916	1916	1916	1916	0
384	20230609	145600	18001856	1916	1916	1916	1916	0
385	20230609	145500	18001856	1916	1916	1916	1916	0
386	20230609	145400	18001856	1916	1916	1916	1916	0
387	20230609	145300	18001856	1916	1916	1916	1916	0
388	20230609	145200	18001856	1916	1916	1916	1916	0
389	20230609	145100	18001856	1916	1916	1916	1916	1
390	20230609	145000	17999940	1909	1909	1909	1909	37
391	20230609	144900	17929307	1916	1916	1916	1916	0
392	20230609	144800	17929307	1916	1916	1916	1916	2
393	20230609	144700	17925475	1917	1917	1917	1917	0
394	20230609	144600	17925475	1917	1917	1917	1917	0
395	20230609	144500	17925475	1917	1917	1917	1917	0
396	20230609	144400	17925475	1917	1917	1917	1917	0
397	20230609	144300	17925475	1917	1917	1917	1917	0
398	20230609	144200	17925475	1917	1917	1917	1917	0
399	20230609	144100	17925475	1917	1917	1917	1917	0
400	20230609	144000	17925475	1917	1917	1917	1917	0
401	20230609	143900	17925475	1917	1917	1917	1917	0
402	20230609	143800	17925475	1917	1917	1917	1917	0
403	20230609	143700	17925475	1917	1917	1917	1917	0
404	20230609	143600	17925475	1917	1910	1917	1910	60
405	20230609	143500	17810782	1910	1911	1911	1910	184
406	20230609	143400	17459306	1912	1912	1912	1912	0
407	20230609	143300	17459306	1912	1912	1912	1912	0
408	20230609	143200	17459306	1912	1915	1915	1912	157
409	20230609	143100	17158975	1916	1916	1916	1916	0
410	20230609	143000	17158975	1916	1916	1916	1916	0
411	20230609	142900	17158975	1916	1916	1916	1916	0
412	20230609	142800	17158975	1916	1916	1916	1916	0
413	20230609	142700	17158975	1916	1916	1916	1916	0
414	20230609	142600	17158975	1916	1916	1916	1916	0
415	20230609	142500	17158975	1916	1916	1916	1916	0
416	20230609	142400	17158975	1916	1916	1916	1916	10
417	20230609	142300	17139815	1914	1914	1914	1914	0
418	20230609	142200	17139815	1914	1914	1914	1914	0
419	20230609	142100	17139815	1914	1914	1914	1914	0
420	20230609	142000	17139815	1914	1914	1914	1914	0
421	20230609	141900	17139815	1914	1914	1914	1914	0
422	20230609	141800	17139815	1914	1914	1914	1914	0
423	20230609	141700	17139815	1914	1914	1914	1914	0
424	20230609	141600	17139815	1914	1914	1914	1914	0
425	20230609	141500	17139815	1914	1914	1914	1914	0
426	20230609	141400	17139815	1914	1914	1914	1914	0
427	20230609	141300	17139815	1914	1914	1914	1914	0
428	20230609	141200	17139815	1914	1914	1914	1914	0
429	20230609	141100	17139815	1914	1914	1914	1914	7
430	20230609	141000	17126417	1916	1916	1916	1916	0
431	20230609	140900	17126417	1916	1916	1916	1916	43
432	20230609	140800	17044029	1917	1917	1917	1917	0
433	20230609	140700	17044029	1917	1917	1917	1917	0
434	20230609	140600	17044029	1917	1917	1917	1917	0
435	20230609	140500	17044029	1917	1917	1917	1917	0
436	20230609	140400	17044029	1917	1917	1917	1917	0
437	20230609	140300	17044029	1917	1917	1917	1917	0
438	20230609	140200	17044029	1917	1917	1917	1917	0
439	20230609	140100	17044029	1917	1917	1917	1917	0
440	20230609	140000	17044029	1917	1914	1917	1914	402
441	20230609	135900	16274595	1917	1917	1917	1917	0
442	20230609	135800	16274595	1917	1917	1917	1917	0
443	20230609	135700	16274595	1917	1917	1917	1917	0
444	20230609	135600	16274595	1917	1917	1917	1917	0
445	20230609	135500	16274595	1917	1917	1917	1917	0
446	20230609	135400	16274595	1917	1917	1917	1917	0
447	20230609	135300	16274595	1917	1917	1917	1917	0
448	20230609	135200	16274595	1917	1917	1917	1917	0
449	20230609	135100	16274595	1917	1917	1917	1917	0
450	20230609	135000	16274595	1917	1917	1917	1917	0
451	20230609	134900	16274595	1917	1917	1917	1917	0
452	20230609	134800	16274595	1917	1917	1917	1917	0
453	20230609	134700	16274595	1917	1917	1917	1917	0
454	20230609	134600	16274595	1917	1917	1917	1917	0
455	20230609	134500	16274595	1917	1917	1917	1917	0
456	20230609	134400	16274595	1917	1917	1917	1917	0
457	20230609	134300	16274595	1917	1917	1917	1917	0
458	20230609	134200	16274595	1917	1917	1917	1917	0
459	20230609	134100	16274595	1917	1917	1917	1917	1
460	20230609	134000	16272678	1916	1917	1917	1916	468
461	20230609	133900	15375722	1917	1917	1917	1917	0
462	20230609	133800	15375722	1917	1917	1917	1917	0
463	20230609	133700	15375722	1917	1917	1917	1917	0
464	20230609	133600	15375722	1917	1917	1917	1917	0
465	20230609	133500	15375722	1917	1916	1917	1916	10
466	20230609	133400	15356557	1917	1917	1917	1917	0
467	20230609	133300	15356557	1917	1917	1917	1917	0
468	20230609	133200	15356557	1917	1917	1917	1917	0
469	20230609	133100	15356557	1917	1917	1917	1917	0
470	20230609	133000	15356557	1917	1917	1917	1917	0
471	20230609	132900	15356557	1917	1917	1917	1917	0
472	20230609	132800	15356557	1917	1917	1917	1917	0
473	20230609	132700	15356557	1917	1917	1917	1917	0
474	20230609	132600	15356557	1917	1917	1917	1917	0
475	20230609	132500	15356557	1917	1917	1917	1917	0
476	20230609	132400	15356557	1917	1917	1917	1917	2
477	20230609	132300	15352723	1916	1916	1916	1916	0
478	20230609	132200	15352723	1916	1916	1916	1916	10
479	20230609	132100	15333563	1915	1915	1915	1915	0
480	20230609	132000	15333563	1915	1915	1915	1915	0
481	20230609	131900	15333563	1915	1915	1915	1915	10
482	20230609	131800	15314413	1917	1915	1917	1915	4
483	20230609	131700	15306749	1917	1915	1917	1915	208
484	20230609	131600	14908427	1917	1917	1917	1917	0
485	20230609	131500	14908427	1917	1917	1917	1917	0
486	20230609	131400	14908427	1917	1915	1917	1915	2
487	20230609	131300	14904595	1917	1915	1917	1915	2
488	20230609	131200	14900763	1915	1916	1917	1915	36
489	20230609	131100	14831786	1916	1916	1916	1916	1
490	20230609	131000	14829870	1917	1917	1917	1917	0
491	20230609	130900	14829870	1917	1917	1917	1917	0
492	20230609	130800	14829870	1917	1917	1917	1917	0
493	20230609	130700	14829870	1917	1917	1917	1917	0
494	20230609	130600	14829870	1917	1917	1917	1917	0
495	20230609	130500	14829870	1917	1917	1917	1917	0
496	20230609	130400	14829870	1917	1917	1917	1917	0
497	20230609	130300	14829870	1917	1917	1917	1917	0
498	20230609	130200	14829870	1917	1917	1917	1917	0
499	20230609	130100	14829870	1917	1917	1917	1917	0
500	20230609	130000	14829870	1917	1917	1917	1917	0
501	20230609	125900	14829870	1917	1917	1917	1917	0
502	20230609	125800	14829870	1917	1917	1917	1917	0
503	20230609	125700	14829870	1917	1917	1917	1917	0
504	20230609	125600	14829870	1917	1917	1917	1917	0
505	20230609	125500	14829870	1917	1917	1917	1917	0
506	20230609	125400	14829870	1917	1917	1917	1917	0
507	20230609	125300	14829870	1917	1917	1917	1917	0
508	20230609	125200	14829870	1917	1917	1917	1917	0
509	20230609	125100	14829870	1917	1917	1917	1917	0
510	20230609	125000	14829870	1917	1917	1917	1917	1
511	20230609	124900	14827953	1916	1916	1916	1916	630
512	20230609	124800	13620873	1916	1916	1916	1916	0
513	20230609	124700	13620873	1916	1916	1916	1916	0
514	20230609	124600	13620873	1916	1916	1916	1916	0
515	20230609	124500	13620873	1916	1916	1916	1916	0
516	20230609	124400	13620873	1916	1916	1916	1916	0
517	20230609	124300	13620873	1916	1916	1916	1916	0
518	20230609	124200	13620873	1916	1916	1916	1916	0
519	20230609	124100	13620873	1916	1916	1916	1916	0
520	20230609	124000	13620873	1916	1916	1916	1916	0
521	20230609	123900	13620873	1916	1916	1916	1916	0
522	20230609	123800	13620873	1916	1916	1916	1916	0
523	20230609	123700	13620873	1916	1916	1916	1916	0
524	20230609	123600	13620873	1916	1917	1917	1916	598
525	20230609	123500	12474533	1917	1917	1917	1917	0
526	20230609	123400	12474533	1917	1917	1917	1917	54
527	20230609	123300	12371015	1918	1918	1918	1918	0
528	20230609	123200	12371015	1918	1918	1918	1918	10
529	20230609	123100	12351835	1918	1918	1918	1918	0
530	20230609	123000	12351835	1918	1918	1918	1918	0
531	20230609	122900	12351835	1918	1918	1918	1918	0
532	20230609	122800	12351835	1918	1918	1918	1918	0
533	20230609	122700	12351835	1918	1918	1918	1918	0
534	20230609	122600	12351835	1918	1918	1918	1918	0
535	20230609	122500	12351835	1918	1918	1918	1918	0
536	20230609	122400	12351835	1918	1918	1918	1918	0
537	20230609	122300	12351835	1918	1918	1918	1918	0
538	20230609	122200	12351835	1918	1918	1918	1918	0
539	20230609	122100	12351835	1918	1918	1918	1918	0
540	20230609	122000	12351835	1918	1918	1918	1918	0
541	20230609	121900	12351835	1918	1917	1918	1917	659
542	20230609	121800	11088032	1917	1917	1917	1917	0
543	20230609	121700	11088032	1917	1917	1917	1917	0
544	20230609	121600	11088032	1917	1917	1917	1917	0
545	20230609	121500	11088032	1917	1917	1917	1917	0
546	20230609	121400	11088032	1917	1917	1917	1917	0
547	20230609	121300	11088032	1917	1917	1917	1917	0
548	20230609	121200	11088032	1917	1917	1917	1917	0
549	20230609	121100	11088032	1917	1917	1917	1917	0
550	20230609	121000	11088032	1917	1917	1917	1917	0
551	20230609	120900	11088032	1917	1917	1917	1917	0
552	20230609	120800	11088032	1917	1917	1917	1917	0
553	20230609	120700	11088032	1917	1917	1917	1917	50
554	20230609	120600	10992182	1917	1917	1917	1917	0
555	20230609	120500	10992182	1917	1917	1917	1917	0
556	20230609	120400	10992182	1917	1917	1917	1917	0
557	20230609	120300	10992182	1917	1917	1917	1917	0
558	20230609	120200	10992182	1917	1917	1917	1917	0
559	20230609	120100	10992182	1917	1917	1917	1917	0
560	20230609	120000	10992182	1917	1917	1917	1917	0
561	20230609	115900	10992182	1917	1917	1917	1917	0
562	20230609	115800	10992182	1917	1917	1917	1917	0
563	20230609	115700	10992182	1917	1917	1917	1917	0
564	20230609	115600	10992182	1917	1917	1917	1917	0
565	20230609	115500	10992182	1917	1917	1917	1917	0
566	20230609	115400	10992182	1917	1917	1917	1917	0
567	20230609	115300	10992182	1917	1917	1917	1917	0
568	20230609	115200	10992182	1917	1917	1917	1917	0
569	20230609	115100	10992182	1917	1917	1917	1917	0
570	20230609	115000	10992182	1917	1917	1917	1917	0
571	20230609	114900	10992182	1917	1917	1917	1917	0
572	20230609	114800	10992182	1917	1917	1917	1917	0
573	20230609	114700	10992182	1917	1917	1917	1917	1
574	20230609	114600	10990265	1925	1925	1925	1925	0
575	20230609	114500	10990265	1925	1925	1925	1925	0
576	20230609	114400	10990265	1925	1925	1925	1925	0
577	20230609	114300	10990265	1925	1925	1925	1925	0
578	20230609	114200	10990265	1925	1925	1925	1925	0
579	20230609	114100	10990265	1925	1925	1925	1925	0
580	20230609	114000	10990265	1925	1925	1925	1925	0
581	20230609	113900	10990265	1925	1925	1925	1925	0
582	20230609	113800	10990265	1925	1925	1925	1925	0
583	20230609	113700	10990265	1925	1925	1925	1925	0
584	20230609	113600	10990265	1925	1925	1925	1925	0
585	20230609	113500	10990265	1925	1925	1925	1925	0
586	20230609	113400	10990265	1925	1925	1925	1925	0
587	20230609	113300	10990265	1925	1925	1925	1925	0
588	20230609	113200	10990265	1925	1925	1925	1925	0
589	20230609	113100	10990265	1925	1925	1925	1925	0
590	20230609	113000	10990265	1925	1925	1925	1925	0
591	20230609	112900	10990265	1925	1925	1925	1925	0
592	20230609	112800	10990265	1925	1925	1925	1925	0
593	20230609	112700	10990265	1925	1925	1925	1925	0
594	20230609	112600	10990265	1925	1925	1925	1925	0
595	20230609	112500	10990265	1925	1925	1925	1925	0
596	20230609	112400	10990265	1925	1925	1925	1925	0
597	20230609	112300	10990265	1925	1925	1925	1925	0
598	20230609	112200	10990265	1925	1925	1925	1925	0
599	20230609	112100	10990265	1925	1925	1925	1925	0
600	20230609	112000	10990265	1925	1925	1925	1925	0
601	20230609	111900	10990265	1925	1925	1925	1925	0
602	20230609	111800	10990265	1925	1925	1925	1925	0
603	20230609	111700	10990265	1925	1925	1925	1925	0
604	20230609	111600	10990265	1925	1925	1925	1925	0
605	20230609	111500	10990265	1925	1925	1925	1925	1
606	20230609	111400	10988340	1925	1925	1925	1925	0
607	20230609	111300	10988340	1925	1925	1925	1925	0
608	20230609	111200	10988340	1925	1925	1925	1925	0
609	20230609	111100	10988340	1925	1925	1925	1925	0
610	20230609	111000	10988340	1925	1925	1925	1925	0
611	20230609	110900	10988340	1925	1925	1925	1925	0
612	20230609	110800	10988340	1925	1925	1925	1925	0
613	20230609	110700	10988340	1925	1925	1925	1925	0
614	20230609	110600	10988340	1925	1925	1925	1925	0
615	20230609	110500	10988340	1925	1925	1925	1925	0
616	20230609	110400	10988340	1925	1925	1925	1925	3
617	20230609	110300	10982565	1925	1925	1925	1925	0
618	20230609	110200	10982565	1925	1925	1925	1925	5
619	20230609	110100	10972940	1925	1925	1925	1925	0
620	20230609	110000	10972940	1925	1925	1925	1925	0
621	20230609	105900	10972940	1925	1925	1925	1925	0
622	20230609	105800	10972940	1925	1925	1925	1925	0
623	20230609	105700	10972940	1925	1925	1925	1925	0
624	20230609	105600	10972940	1925	1925	1925	1925	4
625	20230609	105500	10965240	1925	1925	1925	1925	20
626	20230609	105400	10926740	1926	1926	1926	1926	0
627	20230609	105300	10926740	1926	1926	1926	1926	0
628	20230609	105200	10926740	1926	1926	1926	1926	0
629	20230609	105100	10926740	1926	1926	1926	1926	0
630	20230609	105000	10926740	1926	1926	1926	1926	0
631	20230609	104900	10926740	1926	1926	1926	1926	0
632	20230609	104800	10926740	1926	1926	1926	1926	0
633	20230609	104700	10926740	1926	1926	1926	1926	0
634	20230609	104600	10926740	1926	1926	1926	1926	0
635	20230609	104500	10926740	1926	1926	1926	1926	0
636	20230609	104400	10926740	1926	1926	1926	1926	0
637	20230609	104300	10926740	1926	1926	1926	1926	0
638	20230609	104200	10926740	1926	1926	1926	1926	5
639	20230609	104100	10917110	1926	1926	1926	1926	0
640	20230609	104000	10917110	1926	1926	1926	1926	0
641	20230609	103900	10917110	1926	1926	1926	1926	0
642	20230609	103800	10917110	1926	1926	1926	1926	0
643	20230609	103700	10917110	1926	1926	1926	1926	0
644	20230609	103600	10917110	1926	1926	1926	1926	0
645	20230609	103500	10917110	1926	1926	1926	1926	0
646	20230609	103400	10917110	1926	1926	1926	1926	209
647	20230609	103300	10514576	1926	1926	1926	1926	0
648	20230609	103200	10514576	1926	1926	1926	1926	0
649	20230609	103100	10514576	1926	1926	1926	1926	0
650	20230609	103000	10514576	1926	1926	1926	1926	10
651	20230609	102900	10495316	1914	1914	1914	1914	0
652	20230609	102800	10495316	1914	1914	1914	1914	10
653	20230609	102700	10476176	1914	1914	1914	1914	0
654	20230609	102600	10476176	1914	1914	1914	1914	0
655	20230609	102500	10476176	1914	1914	1914	1914	0
656	20230609	102400	10476176	1914	1914	1914	1914	0
657	20230609	102300	10476176	1914	1914	1914	1914	1
658	20230609	102200	10474262	1926	1926	1926	1926	0
659	20230609	102100	10474262	1926	1926	1926	1926	0
660	20230609	102000	10474262	1926	1926	1926	1926	0
661	20230609	101900	10474262	1926	1926	1926	1926	0
662	20230609	101800	10474262	1926	1926	1926	1926	0
663	20230609	101700	10474262	1926	1926	1926	1926	0
664	20230609	101600	10474262	1926	1926	1926	1926	0
665	20230609	101500	10474262	1926	1926	1926	1926	0
666	20230609	101400	10474262	1926	1926	1926	1926	0
667	20230609	101300	10474262	1926	1926	1926	1926	0
668	20230609	101200	10474262	1926	1926	1926	1926	0
669	20230609	101100	10474262	1926	1926	1926	1926	2
670	20230609	101000	10470410	1915	1915	1915	1915	0
671	20230609	100900	10470410	1915	1915	1915	1915	0
672	20230609	100800	10470410	1915	1915	1915	1915	0
673	20230609	100700	10470410	1915	1915	1915	1915	0
674	20230609	100600	10470410	1915	1915	1915	1915	0
675	20230609	100500	10470410	1915	1915	1915	1915	15
676	20230609	100400	10441685	1927	1927	1927	1927	0
677	20230609	100300	10441685	1927	1927	1927	1927	2
678	20230609	100200	10437831	1929	1929	1929	1929	0
679	20230609	100100	10437831	1929	1929	1929	1929	0
680	20230609	100000	10437831	1929	1929	1929	1929	0
681	20230609	095900	10437831	1929	1929	1929	1929	0
682	20230609	095800	10437831	1929	1929	1929	1929	0
683	20230609	095700	10437831	1929	1929	1929	1929	0
684	20230609	095600	10437831	1929	1929	1929	1929	0
685	20230609	095500	10437831	1929	1929	1929	1929	0
686	20230609	095400	10437831	1929	1929	1929	1929	0
687	20230609	095300	10437831	1929	1929	1929	1929	10
688	20230609	095200	10418541	1916	1916	1916	1916	7
689	20230609	095100	10405129	1916	1916	1916	1916	0
690	20230609	095000	10405129	1916	1924	1929	1916	11
691	20230609	094900	10383961	1924	1924	1924	1924	6
692	20230609	094800	10372417	1929	1929	1929	1929	0
693	20230609	094700	10372417	1929	1929	1929	1929	0
694	20230609	094600	10372417	1929	1925	1929	1925	70
695	20230609	094500	10237604	1925	1925	1925	1925	0
696	20230609	094400	10237604	1925	1924	1925	1924	415
697	20230609	094300	9438744	1925	1925	1925	1925	0
698	20230609	094200	9438744	1925	1925	1925	1925	0
699	20230609	094100	9438744	1925	1925	1925	1925	0
700	20230609	094000	9438744	1925	1925	1925	1925	0
701	20230609	093900	9438744	1925	1925	1925	1925	131
702	20230609	093800	9186569	1925	1925	1925	1925	2
703	20230609	093700	9182719	1911	1911	1911	1911	1
704	20230609	093600	9180808	1925	1925	1925	1925	0
705	20230609	093500	9180808	1925	1925	1925	1925	1
706	20230609	093400	9178883	1925	1925	1925	1925	0
707	20230609	093300	9178883	1925	1923	1925	1923	50
708	20230609	093200	9082703	1923	1923	1923	1923	2
709	20230609	093100	9078857	1908	1908	1908	1908	0
710	20230609	093000	9078857	1908	1912	1912	1908	43
711	20230609	092900	8996749	1924	1924	1924	1924	1
712	20230609	092800	8994825	1925	1925	1925	1925	0
713	20230609	092700	8994825	1925	1925	1925	1925	0
714	20230609	092600	8994825	1925	1925	1925	1925	0
715	20230609	092500	8994825	1925	1925	1925	1925	0
716	20230609	092400	8994825	1925	1925	1925	1925	0
717	20230609	092300	8994825	1925	1925	1925	1925	0
718	20230609	092200	8994825	1925	1925	1925	1925	0
719	20230609	092100	8994825	1925	1916	1925	1916	165
720	20230609	092000	8678361	1917	1917	1917	1917	0
721	20230609	091900	8678361	1917	1917	1917	1917	0
722	20230609	091800	8678361	1917	1917	1917	1917	0
723	20230609	091700	8678361	1917	1917	1917	1917	0
724	20230609	091600	8678361	1917	1917	1917	1917	0
725	20230609	091500	8678361	1917	1917	1917	1917	0
726	20230609	091400	8678361	1917	1917	1917	1917	0
727	20230609	091300	8678361	1917	1917	1917	1917	0
728	20230609	091200	8678361	1917	1917	1917	1917	0
729	20230609	091100	8678361	1917	1917	1917	1917	0
730	20230609	091000	8678361	1917	1917	1917	1917	727
731	20230609	090900	7284702	1917	1915	1917	1915	162
732	20230609	090800	6974470	1917	1915	1917	1915	1736
733	20230609	090700	3650026	1915	1915	1915	1915	0
734	20230609	090600	3650026	1915	1915	1915	1915	0
735	20230609	090500	3650026	1915	1915	1915	1915	0
736	20230609	090400	3650026	1915	1915	1915	1915	0
737	20230609	090300	3650026	1915	1915	1915	1915	0
738	20230609	090200	3650026	1915	1915	1915	1915	1
739	20230609	090100	3648111	1915	1915	1915	1915	0
740	20230609	090000	3648111	1915	1909	1915	1909	1911