KissMeData/066910/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	212900	169161965	1935	1935	1935	1935	506
3	20230531	212800	169161965	1935	1935	1935	1935	0
4	20230531	212700	169161965	1935	1935	1935	1935	0
5	20230531	212600	169161965	1935	1935	1935	1935	0
6	20230531	212500	169161965	1935	1935	1935	1935	0
7	20230531	212400	169161965	1935	1935	1935	1935	0
8	20230531	212300	169161965	1935	1935	1935	1935	0
9	20230531	212200	169161965	1935	1935	1935	1935	0
10	20230531	212100	169161965	1935	1935	1935	1935	0
11	20230531	212000	169161965	1935	1935	1935	1935	0
12	20230531	211900	169161965	1935	1935	1935	1935	0
13	20230531	211800	169161965	1935	1935	1935	1935	0
14	20230531	211700	169161965	1935	1935	1935	1935	0
15	20230531	211600	169161965	1935	1935	1935	1935	0
16	20230531	211500	169161965	1935	1935	1935	1935	0
17	20230531	211400	169161965	1935	1935	1935	1935	0
18	20230531	211300	169161965	1935	1935	1935	1935	0
19	20230531	211200	169161965	1935	1935	1935	1935	0
20	20230531	211100	169161965	1935	1935	1935	1935	0
21	20230531	211000	169161965	1935	1935	1935	1935	0
22	20230531	210900	169161965	1935	1935	1935	1935	0
23	20230531	210800	169161965	1935	1935	1935	1935	0
24	20230531	210700	169161965	1935	1935	1935	1935	0
25	20230531	210600	169161965	1935	1935	1935	1935	0
26	20230531	210500	169161965	1935	1935	1935	1935	0
27	20230531	210400	169161965	1935	1935	1935	1935	0
28	20230531	210300	169161965	1935	1935	1935	1935	0
29	20230531	210200	169161965	1935	1935	1935	1935	0
30	20230531	210100	169161965	1935	1935	1935	1935	0
31	20230531	210000	169161965	1935	1935	1935	1935	0
32	20230531	205900	169161965	1935	1935	1935	1935	506
33	20230531	205800	169161965	1935	1935	1935	1935	0
34	20230531	205700	169161965	1935	1935	1935	1935	0
35	20230531	205600	169161965	1935	1935	1935	1935	0
36	20230531	205500	169161965	1935	1935	1935	1935	0
37	20230531	205400	169161965	1935	1935	1935	1935	0
38	20230531	205300	169161965	1935	1935	1935	1935	0
39	20230531	205200	169161965	1935	1935	1935	1935	0
40	20230531	205100	169161965	1935	1935	1935	1935	0
41	20230531	205000	169161965	1935	1935	1935	1935	0
42	20230531	204900	169161965	1935	1935	1935	1935	0
43	20230531	204800	169161965	1935	1935	1935	1935	0
44	20230531	204700	169161965	1935	1935	1935	1935	0
45	20230531	204600	169161965	1935	1935	1935	1935	0
46	20230531	204500	169161965	1935	1935	1935	1935	0
47	20230531	204400	169161965	1935	1935	1935	1935	0
48	20230531	204300	169161965	1935	1935	1935	1935	0
49	20230531	204200	169161965	1935	1935	1935	1935	0
50	20230531	204100	169161965	1935	1935	1935	1935	0
51	20230531	204000	169161965	1935	1935	1935	1935	0
52	20230531	203900	169161965	1935	1935	1935	1935	0
53	20230531	203800	169161965	1935	1935	1935	1935	0
54	20230531	203700	169161965	1935	1935	1935	1935	0
55	20230531	203600	169161965	1935	1935	1935	1935	0
56	20230531	203500	169161965	1935	1935	1935	1935	0
57	20230531	203400	169161965	1935	1935	1935	1935	0
58	20230531	203300	169161965	1935	1935	1935	1935	0
59	20230531	203200	169161965	1935	1935	1935	1935	0
60	20230531	203100	169161965	1935	1935	1935	1935	0
61	20230531	203000	169161965	1935	1935	1935	1935	0
62	20230531	202900	169161965	1935	1935	1935	1935	506
63	20230531	202800	169161965	1935	1935	1935	1935	0
64	20230531	202700	169161965	1935	1935	1935	1935	0
65	20230531	202600	169161965	1935	1935	1935	1935	0
66	20230531	202500	169161965	1935	1935	1935	1935	0
67	20230531	202400	169161965	1935	1935	1935	1935	0
68	20230531	202300	169161965	1935	1935	1935	1935	0
69	20230531	202200	169161965	1935	1935	1935	1935	0
70	20230531	202100	169161965	1935	1935	1935	1935	0
71	20230531	202000	169161965	1935	1935	1935	1935	0
72	20230531	201900	169161965	1935	1935	1935	1935	0
73	20230531	201800	169161965	1935	1935	1935	1935	0
74	20230531	201700	169161965	1935	1935	1935	1935	0
75	20230531	201600	169161965	1935	1935	1935	1935	0
76	20230531	201500	169161965	1935	1935	1935	1935	0
77	20230531	201400	169161965	1935	1935	1935	1935	0
78	20230531	201300	169161965	1935	1935	1935	1935	0
79	20230531	201200	169161965	1935	1935	1935	1935	0
80	20230531	201100	169161965	1935	1935	1935	1935	0
81	20230531	201000	169161965	1935	1935	1935	1935	0
82	20230531	200900	169161965	1935	1935	1935	1935	0
83	20230531	200800	169161965	1935	1935	1935	1935	0
84	20230531	200700	169161965	1935	1935	1935	1935	0
85	20230531	200600	169161965	1935	1935	1935	1935	0
86	20230531	200500	169161965	1935	1935	1935	1935	0
87	20230531	200400	169161965	1935	1935	1935	1935	0
88	20230531	200300	169161965	1935	1935	1935	1935	0
89	20230531	200200	169161965	1935	1935	1935	1935	0
90	20230531	200100	169161965	1935	1935	1935	1935	0
91	20230531	200000	169161965	1935	1935	1935	1935	0
92	20230531	195900	169161965	1935	1935	1935	1935	506
93	20230531	195800	169161965	1935	1935	1935	1935	0
94	20230531	195700	169161965	1935	1935	1935	1935	0
95	20230531	195600	169161965	1935	1935	1935	1935	0
96	20230531	195500	169161965	1935	1935	1935	1935	0
97	20230531	195400	169161965	1935	1935	1935	1935	0
98	20230531	195300	169161965	1935	1935	1935	1935	0
99	20230531	195200	169161965	1935	1935	1935	1935	0
100	20230531	195100	169161965	1935	1935	1935	1935	0
101	20230531	195000	169161965	1935	1935	1935	1935	0
102	20230531	194900	169161965	1935	1935	1935	1935	0
103	20230531	194800	169161965	1935	1935	1935	1935	0
104	20230531	194700	169161965	1935	1935	1935	1935	0
105	20230531	194600	169161965	1935	1935	1935	1935	0
106	20230531	194500	169161965	1935	1935	1935	1935	0
107	20230531	194400	169161965	1935	1935	1935	1935	0
108	20230531	194300	169161965	1935	1935	1935	1935	0
109	20230531	194200	169161965	1935	1935	1935	1935	0
110	20230531	194100	169161965	1935	1935	1935	1935	0
111	20230531	194000	169161965	1935	1935	1935	1935	0
112	20230531	193900	169161965	1935	1935	1935	1935	0
113	20230531	193800	169161965	1935	1935	1935	1935	0
114	20230531	193700	169161965	1935	1935	1935	1935	0
115	20230531	193600	169161965	1935	1935	1935	1935	0
116	20230531	193500	169161965	1935	1935	1935	1935	0
117	20230531	193400	169161965	1935	1935	1935	1935	0
118	20230531	193300	169161965	1935	1935	1935	1935	0
119	20230531	193200	169161965	1935	1935	1935	1935	0
120	20230531	193100	169161965	1935	1935	1935	1935	0
121	20230531	193000	169161965	1935	1935	1935	1935	0
122	20230531	192900	169161965	1935	1935	1935	1935	506
123	20230531	192800	169161965	1935	1935	1935	1935	0
124	20230531	192700	169161965	1935	1935	1935	1935	0
125	20230531	192600	169161965	1935	1935	1935	1935	0
126	20230531	192500	169161965	1935	1935	1935	1935	0
127	20230531	192400	169161965	1935	1935	1935	1935	0
128	20230531	192300	169161965	1935	1935	1935	1935	0
129	20230531	192200	169161965	1935	1935	1935	1935	0
130	20230531	192100	169161965	1935	1935	1935	1935	0
131	20230531	192000	169161965	1935	1935	1935	1935	0
132	20230531	191900	169161965	1935	1935	1935	1935	0
133	20230531	191800	169161965	1935	1935	1935	1935	0
134	20230531	191700	169161965	1935	1935	1935	1935	0
135	20230531	191600	169161965	1935	1935	1935	1935	0
136	20230531	191500	169161965	1935	1935	1935	1935	0
137	20230531	191400	169161965	1935	1935	1935	1935	0
138	20230531	191300	169161965	1935	1935	1935	1935	0
139	20230531	191200	169161965	1935	1935	1935	1935	0
140	20230531	191100	169161965	1935	1935	1935	1935	0
141	20230531	191000	169161965	1935	1935	1935	1935	0
142	20230531	190900	169161965	1935	1935	1935	1935	0
143	20230531	190800	169161965	1935	1935	1935	1935	0
144	20230531	190700	169161965	1935	1935	1935	1935	0
145	20230531	190600	169161965	1935	1935	1935	1935	0
146	20230531	190500	169161965	1935	1935	1935	1935	0
147	20230531	190400	169161965	1935	1935	1935	1935	0
148	20230531	190300	169161965	1935	1935	1935	1935	0
149	20230531	190200	169161965	1935	1935	1935	1935	0
150	20230531	190100	169161965	1935	1935	1935	1935	0
151	20230531	190000	169161965	1935	1935	1935	1935	0
152	20230531	185900	169161965	1935	1935	1935	1935	506
153	20230531	185800	169161965	1935	1935	1935	1935	0
154	20230531	185700	169161965	1935	1935	1935	1935	0
155	20230531	185600	169161965	1935	1935	1935	1935	0
156	20230531	185500	169161965	1935	1935	1935	1935	0
157	20230531	185400	169161965	1935	1935	1935	1935	0
158	20230531	185300	169161965	1935	1935	1935	1935	0
159	20230531	185200	169161965	1935	1935	1935	1935	0
160	20230531	185100	169161965	1935	1935	1935	1935	0
161	20230531	185000	169161965	1935	1935	1935	1935	0
162	20230531	184900	169161965	1935	1935	1935	1935	0
163	20230531	184800	169161965	1935	1935	1935	1935	0
164	20230531	184700	169161965	1935	1935	1935	1935	0
165	20230531	184600	169161965	1935	1935	1935	1935	0
166	20230531	184500	169161965	1935	1935	1935	1935	0
167	20230531	184400	169161965	1935	1935	1935	1935	0
168	20230531	184300	169161965	1935	1935	1935	1935	0
169	20230531	184200	169161965	1935	1935	1935	1935	0
170	20230531	184100	169161965	1935	1935	1935	1935	0
171	20230531	184000	169161965	1935	1935	1935	1935	0
172	20230531	183900	169161965	1935	1935	1935	1935	0
173	20230531	183800	169161965	1935	1935	1935	1935	0
174	20230531	183700	169161965	1935	1935	1935	1935	0
175	20230531	183600	169161965	1935	1935	1935	1935	0
176	20230531	183500	169161965	1935	1935	1935	1935	0
177	20230531	183400	169161965	1935	1935	1935	1935	0
178	20230531	183300	169161965	1935	1935	1935	1935	0
179	20230531	183200	169161965	1935	1935	1935	1935	0
180	20230531	183100	169161965	1935	1935	1935	1935	0
181	20230531	183000	169161965	1935	1935	1935	1935	0
182	20230531	182900	169161965	1935	1935	1935	1935	506
183	20230531	182800	169161965	1935	1935	1935	1935	0
184	20230531	182700	169161965	1935	1935	1935	1935	0
185	20230531	182600	169161965	1935	1935	1935	1935	0
186	20230531	182500	169161965	1935	1935	1935	1935	0
187	20230531	182400	169161965	1935	1935	1935	1935	0
188	20230531	182300	169161965	1935	1935	1935	1935	0
189	20230531	182200	169161965	1935	1935	1935	1935	0
190	20230531	182100	169161965	1935	1935	1935	1935	0
191	20230531	182000	169161965	1935	1935	1935	1935	0
192	20230531	181900	169161965	1935	1935	1935	1935	0
193	20230531	181800	169161965	1935	1935	1935	1935	0
194	20230531	181700	169161965	1935	1935	1935	1935	0
195	20230531	181600	169161965	1935	1935	1935	1935	0
196	20230531	181500	169161965	1935	1935	1935	1935	0
197	20230531	181400	169161965	1935	1935	1935	1935	0
198	20230531	181300	169161965	1935	1935	1935	1935	0
199	20230531	181200	169161965	1935	1935	1935	1935	0
200	20230531	181100	169161965	1935	1935	1935	1935	0
201	20230531	181000	169161965	1935	1935	1935	1935	0
202	20230531	180900	169161965	1935	1935	1935	1935	0
203	20230531	180800	169161965	1935	1935	1935	1935	0
204	20230531	180700	169161965	1935	1935	1935	1935	0
205	20230531	180600	169161965	1935	1935	1935	1935	0
206	20230531	180500	169161965	1935	1935	1935	1935	0
207	20230531	180400	169161965	1935	1935	1935	1935	0
208	20230531	180300	169161965	1935	1935	1935	1935	0
209	20230531	180200	169161965	1935	1935	1935	1935	0
210	20230531	180100	169161965	1935	1935	1935	1935	0
211	20230531	180000	169161965	1935	1935	1935	1935	0
212	20230531	175900	169161965	1935	1935	1935	1935	506
213	20230531	175800	169161965	1935	1935	1935	1935	0
214	20230531	175700	169161965	1935	1935	1935	1935	0
215	20230531	175600	169161965	1935	1935	1935	1935	0
216	20230531	175500	169161965	1935	1935	1935	1935	0
217	20230531	175400	169161965	1935	1935	1935	1935	0
218	20230531	175300	169161965	1935	1935	1935	1935	0
219	20230531	175200	169161965	1935	1935	1935	1935	0
220	20230531	175100	169161965	1935	1935	1935	1935	0
221	20230531	175000	169161965	1935	1935	1935	1935	0
222	20230531	174900	169161965	1935	1935	1935	1935	0
223	20230531	174800	169161965	1935	1935	1935	1935	0
224	20230531	174700	169161965	1935	1935	1935	1935	0
225	20230531	174600	169161965	1935	1935	1935	1935	0
226	20230531	174500	169161965	1935	1935	1935	1935	0
227	20230531	174400	169161965	1935	1935	1935	1935	0
228	20230531	174300	169161965	1935	1935	1935	1935	0
229	20230531	174200	169161965	1935	1935	1935	1935	0
230	20230531	174100	169161965	1935	1935	1935	1935	0
231	20230531	174000	169161965	1935	1935	1935	1935	0
232	20230531	173900	169161965	1935	1935	1935	1935	0
233	20230531	173800	169161965	1935	1935	1935	1935	0
234	20230531	173700	169161965	1935	1935	1935	1935	0
235	20230531	173600	169161965	1935	1935	1935	1935	0
236	20230531	173500	169161965	1935	1935	1935	1935	0
237	20230531	173400	169161965	1935	1935	1935	1935	0
238	20230531	173300	169161965	1935	1935	1935	1935	0
239	20230531	173200	169161965	1935	1935	1935	1935	0
240	20230531	173100	169161965	1935	1935	1935	1935	0
241	20230531	173000	169161965	1935	1935	1935	1935	0
242	20230531	172900	169161965	1935	1935	1935	1935	506
243	20230531	172800	169161965	1935	1935	1935	1935	0
244	20230531	172700	169161965	1935	1935	1935	1935	0
245	20230531	172600	169161965	1935	1935	1935	1935	0
246	20230531	172500	169161965	1935	1935	1935	1935	0
247	20230531	172400	169161965	1935	1935	1935	1935	0
248	20230531	172300	169161965	1935	1935	1935	1935	0
249	20230531	172200	169161965	1935	1935	1935	1935	0
250	20230531	172100	169161965	1935	1935	1935	1935	0
251	20230531	172000	169161965	1935	1935	1935	1935	0
252	20230531	171900	169161965	1935	1935	1935	1935	0
253	20230531	171800	169161965	1935	1935	1935	1935	0
254	20230531	171700	169161965	1935	1935	1935	1935	0
255	20230531	171600	169161965	1935	1935	1935	1935	0
256	20230531	171500	169161965	1935	1935	1935	1935	0
257	20230531	171400	169161965	1935	1935	1935	1935	0
258	20230531	171300	169161965	1935	1935	1935	1935	0
259	20230531	171200	169161965	1935	1935	1935	1935	0
260	20230531	171100	169161965	1935	1935	1935	1935	0
261	20230531	171000	169161965	1935	1935	1935	1935	0
262	20230531	170900	169161965	1935	1935	1935	1935	0
263	20230531	170800	169161965	1935	1935	1935	1935	0
264	20230531	170700	169161965	1935	1935	1935	1935	0
265	20230531	170600	169161965	1935	1935	1935	1935	0
266	20230531	170500	169161965	1935	1935	1935	1935	0
267	20230531	170400	169161965	1935	1935	1935	1935	0
268	20230531	170300	169161965	1935	1935	1935	1935	0
269	20230531	170200	169161965	1935	1935	1935	1935	0
270	20230531	170100	169161965	1935	1935	1935	1935	0
271	20230531	170000	169161965	1935	1935	1935	1935	0
272	20230531	165900	169161965	1935	1935	1935	1935	506
273	20230531	165800	169161965	1935	1935	1935	1935	0
274	20230531	165700	169161965	1935	1935	1935	1935	0
275	20230531	165600	169161965	1935	1935	1935	1935	0
276	20230531	165500	169161965	1935	1935	1935	1935	0
277	20230531	165400	169161965	1935	1935	1935	1935	0
278	20230531	165300	169161965	1935	1935	1935	1935	0
279	20230531	165200	169161965	1935	1935	1935	1935	0
280	20230531	165100	169161965	1935	1935	1935	1935	0
281	20230531	165000	169161965	1935	1935	1935	1935	0
282	20230531	164900	169161965	1935	1935	1935	1935	0
283	20230531	164800	169161965	1935	1935	1935	1935	0
284	20230531	164700	169161965	1935	1935	1935	1935	0
285	20230531	164600	169161965	1935	1935	1935	1935	0
286	20230531	164500	169161965	1935	1935	1935	1935	0
287	20230531	164400	169161965	1935	1935	1935	1935	0
288	20230531	164300	169161965	1935	1935	1935	1935	0
289	20230531	164200	169161965	1935	1935	1935	1935	0
290	20230531	164100	169161965	1935	1935	1935	1935	0
291	20230531	164000	169161965	1935	1935	1935	1935	0
292	20230531	163900	169161965	1935	1935	1935	1935	0
293	20230531	163800	169161965	1935	1935	1935	1935	0
294	20230531	163700	169161965	1935	1935	1935	1935	0
295	20230531	163600	169161965	1935	1935	1935	1935	0
296	20230531	163500	169161965	1935	1935	1935	1935	0
297	20230531	163400	169161965	1935	1935	1935	1935	0
298	20230531	163300	169161965	1935	1935	1935	1935	0
299	20230531	163200	169161965	1935	1935	1935	1935	0
300	20230531	163100	169161965	1935	1935	1935	1935	0
301	20230531	163000	169161965	1935	1935	1935	1935	0
302	20230531	162900	169161965	1935	1935	1935	1935	506
303	20230531	162800	169161965	1935	1935	1935	1935	0
304	20230531	162700	169161965	1935	1935	1935	1935	0
305	20230531	162600	169161965	1935	1935	1935	1935	0
306	20230531	162500	169161965	1935	1935	1935	1935	0
307	20230531	162400	169161965	1935	1935	1935	1935	0
308	20230531	162300	169161965	1935	1935	1935	1935	0
309	20230531	162200	169161965	1935	1935	1935	1935	0
310	20230531	162100	169161965	1935	1935	1935	1935	0
311	20230531	162000	169161965	1935	1935	1935	1935	0
312	20230531	161900	169161965	1935	1935	1935	1935	0
313	20230531	161800	169161965	1935	1935	1935	1935	0
314	20230531	161700	169161965	1935	1935	1935	1935	0
315	20230531	161600	169161965	1935	1935	1935	1935	0
316	20230531	161500	169161965	1935	1935	1935	1935	0
317	20230531	161400	169161965	1935	1935	1935	1935	0
318	20230531	161300	169161965	1935	1935	1935	1935	0
319	20230531	161200	169161965	1935	1935	1935	1935	0
320	20230531	161100	169161965	1935	1935	1935	1935	0
321	20230531	161000	169161965	1935	1935	1935	1935	0
322	20230531	160900	169161965	1935	1935	1935	1935	0
323	20230531	160800	169161965	1935	1935	1935	1935	0
324	20230531	160700	169161965	1935	1935	1935	1935	0
325	20230531	160600	169161965	1935	1935	1935	1935	0
326	20230531	160500	169161965	1935	1935	1935	1935	0
327	20230531	160400	169161965	1935	1935	1935	1935	0
328	20230531	160300	169161965	1935	1935	1935	1935	0
329	20230531	160200	169161965	1935	1935	1935	1935	0
330	20230531	160100	169161965	1935	1935	1935	1935	0
331	20230531	160000	169161965	1935	1935	1935	1935	0
332	20230531	155900	169161965	1935	1935	1935	1935	506
333	20230531	155800	169161965	1935	1935	1935	1935	0
334	20230531	155700	169161965	1935	1935	1935	1935	0
335	20230531	155600	169161965	1935	1935	1935	1935	0
336	20230531	155500	169161965	1935	1935	1935	1935	0
337	20230531	155400	169161965	1935	1935	1935	1935	0
338	20230531	155300	169161965	1935	1935	1935	1935	0
339	20230531	155200	169161965	1935	1935	1935	1935	0
340	20230531	155100	169161965	1935	1935	1935	1935	0
341	20230531	155000	169161965	1935	1935	1935	1935	0
342	20230531	154900	169161965	1935	1935	1935	1935	0
343	20230531	154800	169161965	1935	1935	1935	1935	0
344	20230531	154700	169161965	1935	1935	1935	1935	0
345	20230531	154600	169161965	1935	1935	1935	1935	0
346	20230531	154500	169161965	1935	1935	1935	1935	0
347	20230531	154400	169161965	1935	1935	1935	1935	0
348	20230531	154300	169161965	1935	1935	1935	1935	0
349	20230531	154200	169161965	1935	1935	1935	1935	0
350	20230531	154100	169161965	1935	1935	1935	1935	0
351	20230531	154000	169161965	1935	1935	1935	1935	0
352	20230531	153900	169161965	1935	1935	1935	1935	0
353	20230531	153800	169161965	1935	1935	1935	1935	0
354	20230531	153700	169161965	1935	1935	1935	1935	0
355	20230531	153600	169161965	1935	1935	1935	1935	0
356	20230531	153500	169161965	1935	1935	1935	1935	0
357	20230531	153400	169161965	1935	1935	1935	1935	0
358	20230531	153300	169161965	1935	1935	1935	1935	0
359	20230531	153200	169161965	1935	1935	1935	1935	0
360	20230531	153100	169161965	1935	1935	1935	1935	0
361	20230531	153000	169161965	1935	1935	1935	1935	506
362	20230531	152900	168182855	1935	1935	1935	1935	0
363	20230531	152800	168182855	1935	1935	1935	1935	0
364	20230531	152700	168182855	1935	1935	1935	1935	0
365	20230531	152600	168182855	1935	1935	1935	1935	0
366	20230531	152500	168182855	1935	1935	1935	1935	0
367	20230531	152400	168182855	1935	1935	1935	1935	0
368	20230531	152300	168182855	1935	1935	1935	1935	0
369	20230531	152200	168182855	1935	1935	1935	1935	0
370	20230531	152100	168182855	1935	1935	1935	1935	0
371	20230531	152000	168182855	1935	1935	1935	1935	0
372	20230531	151900	168182855	1935	1935	1935	1935	1
373	20230531	151800	168180920	1929	1935	1935	1929	14
374	20230531	151700	168153890	1929	1930	1930	1929	2000
375	20230531	151600	164294509	1935	1935	1935	1935	0
376	20230531	151500	164294509	1935	1935	1935	1935	0
377	20230531	151400	164294509	1935	1935	1935	1935	0
378	20230531	151300	164294509	1935	1935	1935	1935	2
379	20230531	151200	164290639	1935	1935	1935	1935	0
380	20230531	151100	164290639	1935	1935	1935	1935	0
381	20230531	151000	164290639	1935	1935	1935	1935	0
382	20230531	150900	164290639	1935	1935	1935	1935	0
383	20230531	150800	164290639	1935	1935	1935	1935	80
384	20230531	150700	164135839	1935	1935	1935	1935	0
385	20230531	150600	164135839	1935	1935	1935	1935	1
386	20230531	150500	164133904	1930	1930	1930	1930	0
387	20230531	150400	164133904	1930	1930	1930	1930	5
388	20230531	150300	164124254	1930	1930	1930	1930	286
389	20230531	150200	163572274	1935	1935	1935	1935	0
390	20230531	150100	163572274	1935	1935	1935	1935	1
391	20230531	150000	163570339	1935	1935	1935	1935	0
392	20230531	145900	163570339	1935	1935	1935	1935	0
393	20230531	145800	163570339	1935	1935	1935	1935	0
394	20230531	145700	163570339	1935	1935	1935	1935	0
395	20230531	145600	163570339	1935	1935	1935	1935	37
396	20230531	145500	163498744	1935	1935	1935	1935	0
397	20230531	145400	163498744	1935	1935	1935	1935	0
398	20230531	145300	163498744	1935	1935	1935	1935	0
399	20230531	145200	163498744	1935	1935	1935	1935	0
400	20230531	145100	163498744	1935	1935	1935	1935	0
401	20230531	145000	163498744	1935	1935	1935	1935	0
402	20230531	144900	163498744	1935	1935	1935	1935	0
403	20230531	144800	163498744	1935	1935	1935	1935	1
404	20230531	144700	163496809	1935	1935	1935	1935	0
405	20230531	144600	163496809	1935	1935	1935	1935	0
406	20230531	144500	163496809	1935	1935	1935	1935	0
407	20230531	144400	163496809	1935	1935	1935	1935	0
408	20230531	144300	163496809	1935	1935	1935	1935	0
409	20230531	144200	163496809	1935	1935	1935	1935	0
410	20230531	144100	163496809	1935	1935	1935	1935	0
411	20230531	144000	163496809	1935	1935	1935	1935	0
412	20230531	143900	163496809	1935	1935	1935	1935	0
413	20230531	143800	163496809	1935	1935	1935	1935	12
414	20230531	143700	163473589	1935	1935	1935	1935	0
415	20230531	143600	163473589	1935	1930	1935	1930	4226
416	20230531	143500	155317404	1930	1930	1930	1930	0
417	20230531	143400	155317404	1930	1930	1930	1930	0
418	20230531	143300	155317404	1930	1930	1930	1930	0
419	20230531	143200	155317404	1930	1930	1930	1930	1
420	20230531	143100	155315474	1926	1927	1927	1926	4210
421	20230531	143000	147204373	1928	1928	1928	1928	0
422	20230531	142900	147204373	1928	1928	1928	1928	820
423	20230531	142800	145623413	1928	1928	1928	1928	314
424	20230531	142700	145018021	1930	1930	1930	1930	0
425	20230531	142600	145018021	1930	1930	1930	1930	0
426	20230531	142500	145018021	1930	1930	1930	1930	1
427	20230531	142400	145016091	1930	1930	1930	1930	0
428	20230531	142300	145016091	1930	1930	1930	1930	0
429	20230531	142200	145016091	1930	1930	1930	1930	0
430	20230531	142100	145016091	1930	1930	1930	1930	20
431	20230531	142000	144977491	1930	1930	1930	1930	0
432	20230531	141900	144977491	1930	1930	1930	1930	0
433	20230531	141800	144977491	1930	1930	1930	1930	1
434	20230531	141700	144975561	1933	1933	1933	1933	0
435	20230531	141600	144975561	1933	1933	1933	1933	0
436	20230531	141500	144975561	1933	1933	1933	1933	0
437	20230531	141400	144975561	1933	1933	1933	1933	184
438	20230531	141300	144619889	1928	1928	1928	1928	1044
439	20230531	141200	142607057	1928	1929	1929	1928	7679
440	20230531	141100	127797071	1930	1930	1930	1930	0
441	20230531	141000	127797071	1930	1930	1930	1930	2617
442	20230531	140900	122746261	1931	1931	1931	1931	103
443	20230531	140800	122547368	1931	1931	1931	1931	422
444	20230531	140700	121732486	1930	1930	1930	1930	0
445	20230531	140600	121732486	1930	1930	1930	1930	0
446	20230531	140500	121732486	1930	1930	1930	1930	0
447	20230531	140400	121732486	1930	1930	1930	1930	0
448	20230531	140300	121732486	1930	1930	1930	1930	0
449	20230531	140200	121732486	1930	1930	1930	1930	0
450	20230531	140100	121732486	1930	1930	1930	1930	1
451	20230531	140000	121730556	1931	1931	1931	1931	0
452	20230531	135900	121730556	1931	1931	1931	1931	0
453	20230531	135800	121730556	1931	1931	1931	1931	0
454	20230531	135700	121730556	1931	1931	1931	1931	0
455	20230531	135600	121730556	1931	1931	1931	1931	0
456	20230531	135500	121730556	1931	1931	1931	1931	832
457	20230531	135400	120123964	1931	1931	1931	1931	13
458	20230531	135300	120098861	1931	1931	1931	1931	0
459	20230531	135200	120098861	1931	1931	1931	1931	0
460	20230531	135100	120098861	1931	1931	1931	1931	13
461	20230531	135000	120073758	1931	1931	1931	1931	0
462	20230531	134900	120073758	1931	1931	1931	1931	0
463	20230531	134800	120073758	1931	1931	1931	1931	0
464	20230531	134700	120073758	1931	1931	1931	1931	0
465	20230531	134600	120073758	1931	1931	1931	1931	14
466	20230531	134500	120046724	1931	1931	1931	1931	15
467	20230531	134400	120017759	1931	1931	1931	1931	14
468	20230531	134300	119990725	1932	1931	1932	1931	314
469	20230531	134200	119384091	1931	1931	1931	1931	150
470	20230531	134100	119094441	1931	1931	1931	1931	0
471	20230531	134000	119094441	1931	1931	1931	1931	1
472	20230531	133900	119092510	1933	1933	1933	1933	0
473	20230531	133800	119092510	1933	1933	1933	1933	0
474	20230531	133700	119092510	1933	1933	1933	1933	10
475	20230531	133600	119073180	1931	1931	1931	1931	0
476	20230531	133500	119073180	1931	1931	1931	1931	0
477	20230531	133400	119073180	1931	1931	1931	1931	0
478	20230531	133300	119073180	1931	1931	1931	1931	0
479	20230531	133200	119073180	1931	1931	1931	1931	0
480	20230531	133100	119073180	1931	1931	1931	1931	666
481	20230531	133000	117787134	1931	1931	1931	1931	0
482	20230531	132900	117787134	1931	1931	1931	1931	8
483	20230531	132800	117771686	1931	1931	1931	1931	7
484	20230531	132700	117758169	1931	1932	1932	1931	208
485	20230531	132600	117356320	1932	1932	1932	1932	0
486	20230531	132500	117356320	1932	1932	1932	1932	0
487	20230531	132400	117356320	1932	1932	1932	1932	0
488	20230531	132300	117356320	1932	1932	1932	1932	20
489	20230531	132200	117317680	1931	1931	1931	1931	0
490	20230531	132100	117317680	1931	1931	1931	1931	0
491	20230531	132000	117317680	1931	1931	1931	1931	44
492	20230531	131900	117232716	1931	1931	1931	1931	43
493	20230531	131800	117149683	1931	1932	1932	1931	1173
494	20230531	131700	114883496	1932	1932	1932	1932	7
495	20230531	131600	114869972	1932	1933	1933	1932	207
496	20230531	131500	114469848	1935	1935	1935	1935	0
497	20230531	131400	114469848	1935	1935	1935	1935	0
498	20230531	131300	114469848	1935	1935	1935	1935	0
499	20230531	131200	114469848	1935	1935	1935	1935	20
500	20230531	131100	114431148	1933	1933	1933	1933	0
501	20230531	131000	114431148	1933	1933	1933	1933	0
502	20230531	130900	114431148	1933	1933	1933	1933	0
503	20230531	130800	114431148	1933	1933	1933	1933	0
504	20230531	130700	114431148	1933	1933	1933	1933	700
505	20230531	130600	113078048	1933	1934	1934	1933	1000
506	20230531	130500	111145035	1934	1934	1934	1934	0
507	20230531	130400	111145035	1934	1934	1934	1934	0
508	20230531	130300	111145035	1934	1934	1934	1934	0
509	20230531	130200	111145035	1934	1934	1934	1934	0
510	20230531	130100	111145035	1934	1934	1934	1934	0
511	20230531	130000	111145035	1934	1934	1934	1934	0
512	20230531	125900	111145035	1934	1934	1934	1934	7
513	20230531	125800	111131497	1934	1934	1934	1934	0
514	20230531	125700	111131497	1934	1934	1934	1934	0
515	20230531	125600	111131497	1934	1934	1934	1934	0
516	20230531	125500	111131497	1934	1934	1934	1934	0
517	20230531	125400	111131497	1934	1934	1934	1934	0
518	20230531	125300	111131497	1934	1934	1934	1934	0
519	20230531	125200	111131497	1934	1934	1934	1934	0
520	20230531	125100	111131497	1934	1934	1934	1934	2
521	20230531	125000	111127629	1934	1934	1934	1934	0
522	20230531	124900	111127629	1934	1934	1934	1934	0
523	20230531	124800	111127629	1934	1934	1934	1934	0
524	20230531	124700	111127629	1934	1934	1934	1934	0
525	20230531	124600	111127629	1934	1934	1934	1934	0
526	20230531	124500	111127629	1934	1934	1934	1934	0
527	20230531	124400	111127629	1934	1934	1934	1934	0
528	20230531	124300	111127629	1934	1934	1934	1934	151
529	20230531	124200	110835595	1935	1935	1935	1935	5
530	20230531	124100	110825920	1935	1935	1935	1935	0
531	20230531	124000	110825920	1935	1935	1935	1935	0
532	20230531	123900	110825920	1935	1935	1935	1935	0
533	20230531	123800	110825920	1935	1935	1935	1935	0
534	20230531	123700	110825920	1935	1935	1935	1935	1
535	20230531	123600	110823985	1935	1935	1935	1935	63
536	20230531	123500	110702080	1935	1935	1935	1935	500
537	20230531	123400	109734580	1936	1936	1936	1936	0
538	20230531	123300	109734580	1936	1936	1936	1936	0
539	20230531	123200	109734580	1936	1936	1936	1936	0
540	20230531	123100	109734580	1936	1936	1936	1936	0
541	20230531	123000	109734580	1936	1936	1936	1936	0
542	20230531	122900	109734580	1936	1936	1936	1936	0
543	20230531	122800	109734580	1936	1936	1936	1936	0
544	20230531	122700	109734580	1936	1936	1936	1936	0
545	20230531	122600	109734580	1936	1936	1936	1936	0
546	20230531	122500	109734580	1936	1936	1936	1936	0
547	20230531	122400	109734580	1936	1936	1936	1936	0
548	20230531	122300	109734580	1936	1936	1936	1936	0
549	20230531	122200	109734580	1936	1936	1936	1936	0
550	20230531	122100	109734580	1936	1936	1936	1936	0
551	20230531	122000	109734580	1936	1936	1936	1936	0
552	20230531	121900	109734580	1936	1936	1936	1936	0
553	20230531	121800	109734580	1936	1936	1936	1936	0
554	20230531	121700	109734580	1936	1936	1936	1936	3
555	20230531	121600	109728772	1936	1936	1936	1936	8
556	20230531	121500	109713284	1936	1936	1936	1936	2
557	20230531	121400	109709412	1936	1936	1936	1936	8
558	20230531	121300	109693924	1936	1936	1936	1936	0
559	20230531	121200	109693924	1936	1936	1936	1936	0
560	20230531	121100	109693924	1936	1936	1936	1936	0
561	20230531	121000	109693924	1936	1936	1936	1936	0
562	20230531	120900	109693924	1936	1936	1936	1936	0
563	20230531	120800	109693924	1936	1936	1936	1936	11
564	20230531	120700	109672628	1936	1936	1936	1936	321
565	20230531	120600	109051172	1935	1935	1935	1935	0
566	20230531	120500	109051172	1935	1935	1935	1935	100
567	20230531	120400	108857672	1936	1936	1936	1936	0
568	20230531	120300	108857672	1936	1936	1936	1936	0
569	20230531	120200	108857672	1936	1936	1936	1936	0
570	20230531	120100	108857672	1936	1936	1936	1936	100
571	20230531	120000	108664072	1936	1936	1936	1936	99
572	20230531	115900	108472408	1936	1936	1936	1936	0
573	20230531	115800	108472408	1936	1936	1936	1936	0
574	20230531	115700	108472408	1936	1936	1936	1936	800
575	20230531	115600	106923608	1936	1936	1936	1936	0
576	20230531	115500	106923608	1936	1936	1936	1936	0
577	20230531	115400	106923608	1936	1936	1936	1936	0
578	20230531	115300	106923608	1936	1936	1936	1936	0
579	20230531	115200	106923608	1936	1936	1936	1936	0
580	20230531	115100	106923608	1936	1936	1936	1936	0
581	20230531	115000	106923608	1936	1936	1936	1936	0
582	20230531	114900	106923608	1936	1936	1936	1936	0
583	20230531	114800	106923608	1936	1936	1936	1936	0
584	20230531	114700	106923608	1936	1936	1936	1936	0
585	20230531	114600	106923608	1936	1936	1936	1936	133
586	20230531	114500	106666120	1937	1937	1937	1937	0
587	20230531	114400	106666120	1937	1937	1937	1937	779
588	20230531	114300	105157197	1937	1937	1937	1937	0
589	20230531	114200	105157197	1937	1937	1937	1937	0
590	20230531	114100	105157197	1937	1937	1937	1937	0
591	20230531	114000	105157197	1937	1937	1937	1937	8
592	20230531	113900	105141701	1937	1937	1937	1937	226
593	20230531	113800	104703939	1937	1937	1937	1937	0
594	20230531	113700	104703939	1937	1937	1937	1937	0
595	20230531	113600	104703939	1937	1937	1937	1937	0
596	20230531	113500	104703939	1937	1937	1937	1937	79
597	20230531	113400	104550916	1938	1937	1938	1937	1022
598	20230531	113300	102570302	1938	1936	1938	1936	1159
599	20230531	113200	100324340	1937	1937	1937	1937	0
600	20230531	113100	100324340	1937	1937	1937	1937	0
601	20230531	113000	100324340	1937	1937	1937	1937	0
602	20230531	112900	100324340	1937	1937	1937	1937	0
603	20230531	112800	100324340	1937	1937	1937	1937	0
604	20230531	112700	100324340	1937	1937	1937	1937	0
605	20230531	112600	100324340	1937	1937	1937	1937	1
606	20230531	112500	100322403	1933	1933	1933	1933	0
607	20230531	112400	100322403	1933	1933	1933	1933	0
608	20230531	112300	100322403	1933	1933	1933	1933	0
609	20230531	112200	100322403	1933	1933	1933	1933	0
610	20230531	112100	100322403	1933	1934	1934	1933	483
611	20230531	112000	99388514	1935	1935	1935	1935	23
612	20230531	111900	99344009	1935	1935	1935	1935	0
613	20230531	111800	99344009	1935	1935	1935	1935	0
614	20230531	111700	99344009	1935	1935	1935	1935	0
615	20230531	111600	99344009	1935	1935	1935	1935	2
616	20230531	111500	99340139	1935	1935	1935	1935	0
617	20230531	111400	99340139	1935	1935	1935	1935	2000
618	20230531	111300	95470139	1936	1936	1936	1936	2
619	20230531	111200	95466267	1938	1938	1938	1938	92
620	20230531	111100	95287971	1938	1938	1938	1938	85
621	20230531	111000	95123241	1938	1938	1938	1938	20
622	20230531	110900	95084481	1938	1938	1938	1938	0
623	20230531	110800	95084481	1938	1938	1938	1938	0
624	20230531	110700	95084481	1938	1938	1938	1938	0
625	20230531	110600	95084481	1938	1937	1938	1937	5
626	20230531	110500	95074795	1935	1935	1935	1935	0
627	20230531	110400	95074795	1935	1938	1938	1935	107
628	20230531	110300	94867570	1939	1938	1939	1938	4
629	20230531	110200	94859817	1935	1935	1935	1935	0
630	20230531	110100	94859817	1935	1935	1935	1935	3
631	20230531	110000	94854012	1939	1939	1939	1939	100
632	20230531	105900	94660112	1939	1939	1939	1939	0
633	20230531	105800	94660112	1939	1939	1939	1939	0
634	20230531	105700	94660112	1939	1939	1939	1939	0
635	20230531	105600	94660112	1939	1939	1939	1939	1
636	20230531	105500	94658173	1939	1939	1939	1939	0
637	20230531	105400	94658173	1939	1939	1939	1939	0
638	20230531	105300	94658173	1939	1939	1939	1939	1
639	20230531	105200	94656234	1939	1939	1939	1939	0
640	20230531	105100	94656234	1939	1939	1939	1939	11
641	20230531	105000	94634905	1940	1940	1940	1940	0
642	20230531	104900	94634905	1940	1940	1940	1940	0
643	20230531	104800	94634905	1940	1940	1940	1940	1
644	20230531	104700	94632965	1934	1934	1934	1934	1000
645	20230531	104600	92698965	1934	1934	1934	1934	60
646	20230531	104500	92582925	1941	1941	1941	1941	0
647	20230531	104400	92582925	1941	1941	1941	1941	0
648	20230531	104300	92582925	1941	1941	1941	1941	0
649	20230531	104200	92582925	1941	1941	1941	1941	1
650	20230531	104100	92580984	1934	1934	1934	1934	158
651	20230531	104000	92275412	1942	1942	1942	1942	11
652	20230531	103900	92254050	1942	1942	1942	1942	0
653	20230531	103800	92254050	1942	1942	1942	1942	0
654	20230531	103700	92254050	1942	1935	1942	1935	21
655	20230531	103600	92213408	1935	1935	1935	1935	20
656	20230531	103500	92174708	1942	1942	1942	1942	5
657	20230531	103400	92164998	1943	1943	1943	1943	0
658	20230531	103300	92164998	1943	1943	1943	1943	0
659	20230531	103200	92164998	1943	1943	1943	1943	0
660	20230531	103100	92164998	1943	1943	1943	1943	11
661	20230531	103000	92143625	1943	1943	1943	1943	0
662	20230531	102900	92143625	1943	1943	1943	1943	1
663	20230531	102800	92141682	1934	1936	1936	1934	500
664	20230531	102700	91174650	1934	1934	1934	1934	0
665	20230531	102600	91174650	1934	1934	1934	1934	0
666	20230531	102500	91174650	1934	1934	1934	1934	0
667	20230531	102400	91174650	1934	1934	1934	1934	0
668	20230531	102300	91174650	1934	1934	1934	1934	0
669	20230531	102200	91174650	1934	1934	1934	1934	0
670	20230531	102100	91174650	1934	1934	1934	1934	0
671	20230531	102000	91174650	1934	1934	1934	1934	0
672	20230531	101900	91174650	1934	1945	1945	1934	1090
673	20230531	101800	89055603	1944	1939	1944	1939	5445
674	20230531	101700	78493755	1938	1936	1938	1936	3555
675	20230531	101600	71605688	1936	1936	1936	1936	54
676	20230531	101500	71501144	1936	1936	1936	1936	0
677	20230531	101400	71501144	1936	1936	1936	1936	100
678	20230531	101300	71307544	1936	1936	1936	1936	10
679	20230531	101200	71288184	1937	1937	1937	1937	0
680	20230531	101100	71288184	1937	1937	1937	1937	0
681	20230531	101000	71288184	1937	1937	1937	1937	0
682	20230531	100900	71288184	1937	1937	1937	1937	0
683	20230531	100800	71288184	1937	1937	1937	1937	92
684	20230531	100700	71109980	1937	1937	1937	1937	0
685	20230531	100600	71109980	1937	1935	1937	1935	400
686	20230531	100500	70335778	1933	1933	1933	1933	0
687	20230531	100400	70335778	1933	1933	1933	1933	0
688	20230531	100300	70335778	1933	1933	1933	1933	0
689	20230531	100200	70335778	1933	1933	1933	1933	0
690	20230531	100100	70335778	1933	1933	1933	1933	0
691	20230531	100000	70335778	1933	1933	1933	1933	0
692	20230531	095900	70335778	1933	1933	1933	1933	0
693	20230531	095800	70335778	1933	1933	1933	1933	1211
694	20230531	095700	67994915	1933	1934	1934	1933	300
695	20230531	095600	67414728	1934	1934	1934	1934	0
696	20230531	095500	67414728	1934	1935	1935	1934	2
697	20230531	095400	67410859	1935	1935	1935	1935	0
698	20230531	095300	67410859	1935	1935	1935	1935	0
699	20230531	095200	67410859	1935	1935	1935	1935	0
700	20230531	095100	67410859	1935	1934	1935	1934	1424
701	20230531	095000	64655518	1934	1934	1934	1934	0
702	20230531	094900	64655518	1934	1934	1934	1934	0
703	20230531	094800	64655518	1934	1934	1934	1934	1
704	20230531	094700	64653584	1933	1933	1933	1933	100
705	20230531	094600	64460284	1933	1930	1933	1930	301
706	20230531	094500	63879051	1929	1926	1929	1926	5845
707	20230531	094400	52619770	1926	1926	1926	1926	0
708	20230531	094300	52619770	1926	1926	1926	1926	0
709	20230531	094200	52619770	1926	1926	1926	1926	1
710	20230531	094100	52617844	1926	1926	1926	1926	22
711	20230531	094000	52575472	1926	1926	1926	1926	633
712	20230531	093900	51356314	1926	1926	1926	1926	448
713	20230531	093800	50493466	1926	1926	1926	1926	0
714	20230531	093700	50493466	1926	1926	1926	1926	2
715	20230531	093600	50489614	1927	1927	1927	1927	106
716	20230531	093500	50285352	1927	1927	1927	1927	2
717	20230531	093400	50281498	1920	1927	1927	1920	470
718	20230531	093300	49378958	1927	1927	1927	1927	1
719	20230531	093200	49377031	1927	1927	1927	1927	1
720	20230531	093100	49375104	1927	1927	1927	1919	648
721	20230531	093000	48130828	1919	1919	1919	1919	0
722	20230531	092900	48130828	1919	1919	1919	1919	0
723	20230531	092800	48130828	1919	1919	1919	1919	0
724	20230531	092700	48130828	1919	1919	1919	1919	0
725	20230531	092600	48130828	1919	1919	1919	1919	0
726	20230531	092500	48130828	1919	1919	1919	1919	0
727	20230531	092400	48130828	1919	1919	1919	1919	21
728	20230531	092300	48090529	1919	1919	1919	1919	129
729	20230531	092200	47842978	1919	1919	1919	1918	61
730	20230531	092100	47725920	1928	1928	1928	1928	0
731	20230531	092000	47725920	1928	1928	1928	1928	31
732	20230531	091900	47666152	1928	1920	1928	1920	2
733	20230531	091800	47662304	1920	1918	1920	1916	14538
734	20230531	091700	19806596	1918	1919	1919	1918	908
735	20230531	091600	18065001	1918	1920	1920	1918	624
736	20230531	091500	16867031	1920	1926	1926	1920	400
737	20230531	091400	16098459	1928	1928	1928	1928	0
738	20230531	091300	16098459	1928	1928	1928	1928	15
739	20230531	091200	16069539	1928	1928	1928	1928	1010
740	20230531	091100	14122259	1928	1928	1928	1928	71
741	20230531	091000	13985371	1926	1930	1930	1926	1413
742	20230531	090900	11260993	1931	1932	1932	1931	805
743	20230531	090800	9705843	1932	1932	1932	1932	0
744	20230531	090700	9705843	1932	1935	1935	1932	1444
745	20230531	090600	6915840	1935	1935	1935	1935	0
746	20230531	090500	6915840	1935	1935	1935	1935	0
747	20230531	090400	6915840	1935	1935	1935	1935	874
748	20230531	090300	5224650	1935	1935	1935	1935	0
749	20230531	090200	5224650	1935	1935	1935	1935	10
750	20230531	090100	5205300	1935	1928	1935	1928	511
751	20230531	090000	4216536	1928	1928	1928	1928	2137