KissMeData/079650/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	192700	27285967	1936	1936	1936	1936	1002
3	20230605	192600	27285967	1936	1936	1936	1936	0
4	20230605	192500	27285967	1936	1936	1936	1936	0
5	20230605	192400	27285967	1936	1936	1936	1936	0
6	20230605	192300	27285967	1936	1936	1936	1936	0
7	20230605	192200	27285967	1936	1936	1936	1936	0
8	20230605	192100	27285967	1936	1936	1936	1936	0
9	20230605	192000	27285967	1936	1936	1936	1936	0
10	20230605	191900	27285967	1936	1936	1936	1936	0
11	20230605	191800	27285967	1936	1936	1936	1936	0
12	20230605	191700	27285967	1936	1936	1936	1936	0
13	20230605	191600	27285967	1936	1936	1936	1936	0
14	20230605	191500	27285967	1936	1936	1936	1936	0
15	20230605	191400	27285967	1936	1936	1936	1936	0
16	20230605	191300	27285967	1936	1936	1936	1936	0
17	20230605	191200	27285967	1936	1936	1936	1936	0
18	20230605	191100	27285967	1936	1936	1936	1936	0
19	20230605	191000	27285967	1936	1936	1936	1936	0
20	20230605	190900	27285967	1936	1936	1936	1936	0
21	20230605	190800	27285967	1936	1936	1936	1936	0
22	20230605	190700	27285967	1936	1936	1936	1936	0
23	20230605	190600	27285967	1936	1936	1936	1936	0
24	20230605	190500	27285967	1936	1936	1936	1936	0
25	20230605	190400	27285967	1936	1936	1936	1936	0
26	20230605	190300	27285967	1936	1936	1936	1936	0
27	20230605	190200	27285967	1936	1936	1936	1936	0
28	20230605	190100	27285967	1936	1936	1936	1936	0
29	20230605	190000	27285967	1936	1936	1936	1936	0
30	20230605	185900	27285967	1936	1936	1936	1936	0
31	20230605	185800	27285967	1936	1936	1936	1936	0
32	20230605	185700	27285967	1936	1936	1936	1936	1002
33	20230605	185600	27285967	1936	1936	1936	1936	0
34	20230605	185500	27285967	1936	1936	1936	1936	0
35	20230605	185400	27285967	1936	1936	1936	1936	0
36	20230605	185300	27285967	1936	1936	1936	1936	0
37	20230605	185200	27285967	1936	1936	1936	1936	0
38	20230605	185100	27285967	1936	1936	1936	1936	0
39	20230605	185000	27285967	1936	1936	1936	1936	0
40	20230605	184900	27285967	1936	1936	1936	1936	0
41	20230605	184800	27285967	1936	1936	1936	1936	0
42	20230605	184700	27285967	1936	1936	1936	1936	0
43	20230605	184600	27285967	1936	1936	1936	1936	0
44	20230605	184500	27285967	1936	1936	1936	1936	0
45	20230605	184400	27285967	1936	1936	1936	1936	0
46	20230605	184300	27285967	1936	1936	1936	1936	0
47	20230605	184200	27285967	1936	1936	1936	1936	0
48	20230605	184100	27285967	1936	1936	1936	1936	0
49	20230605	184000	27285967	1936	1936	1936	1936	0
50	20230605	183900	27285967	1936	1936	1936	1936	0
51	20230605	183800	27285967	1936	1936	1936	1936	0
52	20230605	183700	27285967	1936	1936	1936	1936	0
53	20230605	183600	27285967	1936	1936	1936	1936	0
54	20230605	183500	27285967	1936	1936	1936	1936	0
55	20230605	183400	27285967	1936	1936	1936	1936	0
56	20230605	183300	27285967	1936	1936	1936	1936	0
57	20230605	183200	27285967	1936	1936	1936	1936	0
58	20230605	183100	27285967	1936	1936	1936	1936	0
59	20230605	183000	27285967	1936	1936	1936	1936	0
60	20230605	182900	27285967	1936	1936	1936	1936	0
61	20230605	182800	27285967	1936	1936	1936	1936	0
62	20230605	182700	27285967	1936	1936	1936	1936	1002
63	20230605	182600	27285967	1936	1936	1936	1936	0
64	20230605	182500	27285967	1936	1936	1936	1936	0
65	20230605	182400	27285967	1936	1936	1936	1936	0
66	20230605	182300	27285967	1936	1936	1936	1936	0
67	20230605	182200	27285967	1936	1936	1936	1936	0
68	20230605	182100	27285967	1936	1936	1936	1936	0
69	20230605	182000	27285967	1936	1936	1936	1936	0
70	20230605	181900	27285967	1936	1936	1936	1936	0
71	20230605	181800	27285967	1936	1936	1936	1936	0
72	20230605	181700	27285967	1936	1936	1936	1936	0
73	20230605	181600	27285967	1936	1936	1936	1936	0
74	20230605	181500	27285967	1936	1936	1936	1936	0
75	20230605	181400	27285967	1936	1936	1936	1936	0
76	20230605	181300	27285967	1936	1936	1936	1936	0
77	20230605	181200	27285967	1936	1936	1936	1936	0
78	20230605	181100	27285967	1936	1936	1936	1936	0
79	20230605	181000	27285967	1936	1936	1936	1936	0
80	20230605	180900	27285967	1936	1936	1936	1936	0
81	20230605	180800	27285967	1936	1936	1936	1936	0
82	20230605	180700	27285967	1936	1936	1936	1936	0
83	20230605	180600	27285967	1936	1936	1936	1936	0
84	20230605	180500	27285967	1936	1936	1936	1936	0
85	20230605	180400	27285967	1936	1936	1936	1936	0
86	20230605	180300	27285967	1936	1936	1936	1936	0
87	20230605	180200	27285967	1936	1936	1936	1936	0
88	20230605	180100	27285967	1936	1936	1936	1936	0
89	20230605	180000	27285967	1936	1936	1936	1936	0
90	20230605	175900	27285967	1936	1936	1936	1936	0
91	20230605	175800	27285967	1936	1936	1936	1936	0
92	20230605	175700	27285967	1936	1936	1936	1936	1002
93	20230605	175600	27285967	1936	1936	1936	1936	0
94	20230605	175500	27285967	1936	1936	1936	1936	0
95	20230605	175400	27285967	1936	1936	1936	1936	0
96	20230605	175300	27285967	1936	1936	1936	1936	0
97	20230605	175200	27285967	1936	1936	1936	1936	0
98	20230605	175100	27285967	1936	1936	1936	1936	0
99	20230605	175000	27285967	1936	1936	1936	1936	0
100	20230605	174900	27285967	1936	1936	1936	1936	0
101	20230605	174800	27285967	1936	1936	1936	1936	0
102	20230605	174700	27285967	1936	1936	1936	1936	0
103	20230605	174600	27285967	1936	1936	1936	1936	0
104	20230605	174500	27285967	1936	1936	1936	1936	0
105	20230605	174400	27285967	1936	1936	1936	1936	0
106	20230605	174300	27285967	1936	1936	1936	1936	0
107	20230605	174200	27285967	1936	1936	1936	1936	0
108	20230605	174100	27285967	1936	1936	1936	1936	0
109	20230605	174000	27285967	1936	1936	1936	1936	0
110	20230605	173900	27285967	1936	1936	1936	1936	0
111	20230605	173800	27285967	1936	1936	1936	1936	0
112	20230605	173700	27285967	1936	1936	1936	1936	0
113	20230605	173600	27285967	1936	1936	1936	1936	0
114	20230605	173500	27285967	1936	1936	1936	1936	0
115	20230605	173400	27285967	1936	1936	1936	1936	0
116	20230605	173300	27285967	1936	1936	1936	1936	0
117	20230605	173200	27285967	1936	1936	1936	1936	0
118	20230605	173100	27285967	1936	1936	1936	1936	0
119	20230605	173000	27285967	1936	1936	1936	1936	0
120	20230605	172900	27285967	1936	1936	1936	1936	0
121	20230605	172800	27285967	1936	1936	1936	1936	0
122	20230605	172700	27285967	1936	1936	1936	1936	1002
123	20230605	172600	27285967	1936	1936	1936	1936	0
124	20230605	172500	27285967	1936	1936	1936	1936	0
125	20230605	172400	27285967	1936	1936	1936	1936	0
126	20230605	172300	27285967	1936	1936	1936	1936	0
127	20230605	172200	27285967	1936	1936	1936	1936	0
128	20230605	172100	27285967	1936	1936	1936	1936	0
129	20230605	172000	27285967	1936	1936	1936	1936	0
130	20230605	171900	27285967	1936	1936	1936	1936	0
131	20230605	171800	27285967	1936	1936	1936	1936	0
132	20230605	171700	27285967	1936	1936	1936	1936	0
133	20230605	171600	27285967	1936	1936	1936	1936	0
134	20230605	171500	27285967	1936	1936	1936	1936	0
135	20230605	171400	27285967	1936	1936	1936	1936	0
136	20230605	171300	27285967	1936	1936	1936	1936	0
137	20230605	171200	27285967	1936	1936	1936	1936	0
138	20230605	171100	27285967	1936	1936	1936	1936	0
139	20230605	171000	27285967	1936	1936	1936	1936	0
140	20230605	170900	27285967	1936	1936	1936	1936	0
141	20230605	170800	27285967	1936	1936	1936	1936	0
142	20230605	170700	27285967	1936	1936	1936	1936	0
143	20230605	170600	27285967	1936	1936	1936	1936	0
144	20230605	170500	27285967	1936	1936	1936	1936	0
145	20230605	170400	27285967	1936	1936	1936	1936	0
146	20230605	170300	27285967	1936	1936	1936	1936	0
147	20230605	170200	27285967	1936	1936	1936	1936	0
148	20230605	170100	27285967	1936	1936	1936	1936	0
149	20230605	170000	27285967	1936	1936	1936	1936	0
150	20230605	165900	27285967	1936	1936	1936	1936	0
151	20230605	165800	27285967	1936	1936	1936	1936	0
152	20230605	165700	27285967	1936	1936	1936	1936	1002
153	20230605	165600	27285967	1936	1936	1936	1936	0
154	20230605	165500	27285967	1936	1936	1936	1936	0
155	20230605	165400	27285967	1936	1936	1936	1936	0
156	20230605	165300	27285967	1936	1936	1936	1936	0
157	20230605	165200	27285967	1936	1936	1936	1936	0
158	20230605	165100	27285967	1936	1936	1936	1936	0
159	20230605	165000	27285967	1936	1936	1936	1936	0
160	20230605	164900	27285967	1936	1936	1936	1936	0
161	20230605	164800	27285967	1936	1936	1936	1936	0
162	20230605	164700	27285967	1936	1936	1936	1936	0
163	20230605	164600	27285967	1936	1936	1936	1936	0
164	20230605	164500	27285967	1936	1936	1936	1936	0
165	20230605	164400	27285967	1936	1936	1936	1936	0
166	20230605	164300	27285967	1936	1936	1936	1936	0
167	20230605	164200	27285967	1936	1936	1936	1936	0
168	20230605	164100	27285967	1936	1936	1936	1936	0
169	20230605	164000	27285967	1936	1936	1936	1936	0
170	20230605	163900	27285967	1936	1936	1936	1936	0
171	20230605	163800	27285967	1936	1936	1936	1936	0
172	20230605	163700	27285967	1936	1936	1936	1936	0
173	20230605	163600	27285967	1936	1936	1936	1936	0
174	20230605	163500	27285967	1936	1936	1936	1936	0
175	20230605	163400	27285967	1936	1936	1936	1936	0
176	20230605	163300	27285967	1936	1936	1936	1936	0
177	20230605	163200	27285967	1936	1936	1936	1936	0
178	20230605	163100	27285967	1936	1936	1936	1936	0
179	20230605	163000	27285967	1936	1936	1936	1936	0
180	20230605	162900	27285967	1936	1936	1936	1936	0
181	20230605	162800	27285967	1936	1936	1936	1936	0
182	20230605	162700	27285967	1936	1936	1936	1936	1002
183	20230605	162600	27285967	1936	1936	1936	1936	0
184	20230605	162500	27285967	1936	1936	1936	1936	0
185	20230605	162400	27285967	1936	1936	1936	1936	0
186	20230605	162300	27285967	1936	1936	1936	1936	0
187	20230605	162200	27285967	1936	1936	1936	1936	0
188	20230605	162100	27285967	1936	1936	1936	1936	0
189	20230605	162000	27285967	1936	1936	1936	1936	0
190	20230605	161900	27285967	1936	1936	1936	1936	0
191	20230605	161800	27285967	1936	1936	1936	1936	0
192	20230605	161700	27285967	1936	1936	1936	1936	0
193	20230605	161600	27285967	1936	1936	1936	1936	0
194	20230605	161500	27285967	1936	1936	1936	1936	0
195	20230605	161400	27285967	1936	1936	1936	1936	0
196	20230605	161300	27285967	1936	1936	1936	1936	0
197	20230605	161200	27285967	1936	1936	1936	1936	0
198	20230605	161100	27285967	1936	1936	1936	1936	0
199	20230605	161000	27285967	1936	1936	1936	1936	0
200	20230605	160900	27285967	1936	1936	1936	1936	0
201	20230605	160800	27285967	1936	1936	1936	1936	0
202	20230605	160700	27285967	1936	1936	1936	1936	0
203	20230605	160600	27285967	1936	1936	1936	1936	0
204	20230605	160500	27285967	1936	1936	1936	1936	0
205	20230605	160400	27285967	1936	1936	1936	1936	0
206	20230605	160300	27285967	1936	1936	1936	1936	0
207	20230605	160200	27285967	1936	1936	1936	1936	0
208	20230605	160100	27285967	1936	1936	1936	1936	0
209	20230605	160000	27285967	1936	1936	1936	1936	0
210	20230605	155900	27285967	1936	1936	1936	1936	0
211	20230605	155800	27285967	1936	1936	1936	1936	0
212	20230605	155700	27285967	1936	1936	1936	1936	1002
213	20230605	155600	27285967	1936	1936	1936	1936	0
214	20230605	155500	27285967	1936	1936	1936	1936	0
215	20230605	155400	27285967	1936	1936	1936	1936	0
216	20230605	155300	27285967	1936	1936	1936	1936	0
217	20230605	155200	27285967	1936	1936	1936	1936	0
218	20230605	155100	27285967	1936	1936	1936	1936	0
219	20230605	155000	27285967	1936	1936	1936	1936	0
220	20230605	154900	27285967	1936	1936	1936	1936	0
221	20230605	154800	27285967	1936	1936	1936	1936	0
222	20230605	154700	27285967	1936	1936	1936	1936	0
223	20230605	154600	27285967	1936	1936	1936	1936	0
224	20230605	154500	27285967	1936	1936	1936	1936	0
225	20230605	154400	27285967	1936	1936	1936	1936	0
226	20230605	154300	27285967	1936	1936	1936	1936	0
227	20230605	154200	27285967	1936	1936	1936	1936	0
228	20230605	154100	27285967	1936	1936	1936	1936	0
229	20230605	154000	27285967	1936	1936	1936	1936	0
230	20230605	153900	27285967	1936	1936	1936	1936	0
231	20230605	153800	27285967	1936	1936	1936	1936	0
232	20230605	153700	27285967	1936	1936	1936	1936	0
233	20230605	153600	27285967	1936	1936	1936	1936	0
234	20230605	153500	27285967	1936	1936	1936	1936	0
235	20230605	153400	27285967	1936	1936	1936	1936	0
236	20230605	153300	27285967	1936	1936	1936	1936	0
237	20230605	153200	27285967	1936	1936	1936	1936	0
238	20230605	153100	27285967	1936	1936	1936	1936	0
239	20230605	153000	27285967	1936	1936	1936	1936	1002
240	20230605	152900	25346095	1936	1936	1936	1936	0
241	20230605	152800	25346095	1936	1936	1936	1936	0
242	20230605	152700	25346095	1936	1936	1936	1936	0
243	20230605	152600	25346095	1936	1936	1936	1936	0
244	20230605	152500	25346095	1936	1936	1936	1936	0
245	20230605	152400	25346095	1936	1936	1936	1936	0
246	20230605	152300	25346095	1936	1936	1936	1936	0
247	20230605	152200	25346095	1936	1936	1936	1936	0
248	20230605	152100	25346095	1936	1936	1936	1936	0
249	20230605	152000	25346095	1936	1936	1936	1936	0
250	20230605	151900	25346095	1936	1936	1936	1936	0
251	20230605	151800	25346095	1936	1936	1936	1936	0
252	20230605	151700	25346095	1936	1936	1936	1936	0
253	20230605	151600	25346095	1936	1936	1936	1936	0
254	20230605	151500	25346095	1936	1936	1936	1936	17
255	20230605	151400	25313183	1936	1935	1936	1935	552
256	20230605	151300	24244794	1937	1937	1937	1937	0
257	20230605	151200	24244794	1937	1937	1937	1937	0
258	20230605	151100	24244794	1937	1937	1937	1937	0
259	20230605	151000	24244794	1937	1937	1937	1937	0
260	20230605	150900	24244794	1937	1937	1937	1937	0
261	20230605	150800	24244794	1937	1937	1937	1937	0
262	20230605	150700	24244794	1937	1937	1937	1937	0
263	20230605	150600	24244794	1937	1937	1937	1937	0
264	20230605	150500	24244794	1937	1937	1937	1937	0
265	20230605	150400	24244794	1937	1937	1937	1937	0
266	20230605	150300	24244794	1937	1937	1937	1937	0
267	20230605	150200	24244794	1937	1937	1937	1937	0
268	20230605	150100	24244794	1937	1937	1937	1937	0
269	20230605	150000	24244794	1937	1927	1937	1924	102
270	20230605	145900	24048455	1927	1937	1937	1927	56
271	20230605	145800	23939993	1937	1937	1937	1937	0
272	20230605	145700	23939993	1937	1937	1937	1937	1
273	20230605	145600	23938056	1927	1927	1927	1927	0
274	20230605	145500	23938056	1927	1927	1927	1927	0
275	20230605	145400	23938056	1927	1927	1927	1927	0
276	20230605	145300	23938056	1927	1927	1927	1927	0
277	20230605	145200	23938056	1927	1927	1927	1927	0
278	20230605	145100	23938056	1927	1927	1927	1927	0
279	20230605	145000	23938056	1927	1927	1927	1927	0
280	20230605	144900	23938056	1927	1927	1927	1927	0
281	20230605	144800	23938056	1927	1927	1927	1927	0
282	20230605	144700	23938056	1927	1927	1927	1927	0
283	20230605	144600	23938056	1927	1927	1927	1927	0
284	20230605	144500	23938056	1927	1927	1927	1927	0
285	20230605	144400	23938056	1927	1927	1927	1927	0
286	20230605	144300	23938056	1927	1927	1927	1927	0
287	20230605	144200	23938056	1927	1927	1927	1927	0
288	20230605	144100	23938056	1927	1927	1927	1927	0
289	20230605	144000	23938056	1927	1927	1927	1927	0
290	20230605	143900	23938056	1927	1927	1927	1927	0
291	20230605	143800	23938056	1927	1927	1927	1927	3
292	20230605	143700	23932275	1927	1927	1927	1927	4
293	20230605	143600	23924567	1927	1927	1927	1927	4
294	20230605	143500	23916859	1937	1937	1937	1937	0
295	20230605	143400	23916859	1937	1937	1937	1937	0
296	20230605	143300	23916859	1937	1937	1937	1937	0
297	20230605	143200	23916859	1937	1937	1937	1937	0
298	20230605	143100	23916859	1937	1937	1937	1937	0
299	20230605	143000	23916859	1937	1937	1937	1937	0
300	20230605	142900	23916859	1937	1927	1937	1927	2
301	20230605	142800	23912995	1937	1926	1937	1926	61
302	20230605	142700	23795415	1927	1927	1927	1927	0
303	20230605	142600	23795415	1927	1927	1927	1927	0
304	20230605	142500	23795415	1927	1927	1927	1927	0
305	20230605	142400	23795415	1927	1927	1927	1927	0
306	20230605	142300	23795415	1927	1927	1927	1927	0
307	20230605	142200	23795415	1927	1927	1927	1927	0
308	20230605	142100	23795415	1927	1927	1927	1927	0
309	20230605	142000	23795415	1927	1927	1927	1927	0
310	20230605	141900	23795415	1927	1927	1927	1927	0
311	20230605	141800	23795415	1927	1927	1927	1927	0
312	20230605	141700	23795415	1927	1927	1927	1927	0
313	20230605	141600	23795415	1927	1927	1927	1927	0
314	20230605	141500	23795415	1927	1927	1927	1927	0
315	20230605	141400	23795415	1927	1927	1927	1927	0
316	20230605	141300	23795415	1927	1927	1927	1927	0
317	20230605	141200	23795415	1927	1927	1927	1927	0
318	20230605	141100	23795415	1927	1927	1927	1927	0
319	20230605	141000	23795415	1927	1927	1927	1927	0
320	20230605	140900	23795415	1927	1926	1927	1926	3
321	20230605	140800	23789636	1925	1925	1925	1925	0
322	20230605	140700	23789636	1925	1925	1925	1925	0
323	20230605	140600	23789636	1925	1925	1925	1925	0
324	20230605	140500	23789636	1925	1925	1925	1925	0
325	20230605	140400	23789636	1925	1925	1925	1925	0
326	20230605	140300	23789636	1925	1925	1925	1925	0
327	20230605	140200	23789636	1925	1925	1925	1925	0
328	20230605	140100	23789636	1925	1925	1925	1925	0
329	20230605	140000	23789636	1925	1925	1925	1925	1225
330	20230605	135900	21431511	1925	1925	1925	1925	0
331	20230605	135800	21431511	1925	1925	1925	1925	0
332	20230605	135700	21431511	1925	1925	1925	1925	0
333	20230605	135600	21431511	1925	1925	1925	1925	0
334	20230605	135500	21431511	1925	1925	1925	1925	700
335	20230605	135400	20084011	1925	1925	1925	1925	0
336	20230605	135300	20084011	1925	1925	1925	1925	0
337	20230605	135200	20084011	1925	1925	1925	1925	0
338	20230605	135100	20084011	1925	1925	1925	1925	0
339	20230605	135000	20084011	1925	1925	1925	1925	0
340	20230605	134900	20084011	1925	1925	1925	1925	0
341	20230605	134800	20084011	1925	1925	1925	1925	0
342	20230605	134700	20084011	1925	1925	1925	1925	0
343	20230605	134600	20084011	1925	1925	1925	1925	0
344	20230605	134500	20084011	1925	1925	1925	1925	0
345	20230605	134400	20084011	1925	1925	1925	1925	0
346	20230605	134300	20084011	1925	1925	1925	1925	0
347	20230605	134200	20084011	1925	1925	1925	1925	0
348	20230605	134100	20084011	1925	1925	1925	1925	2100
349	20230605	134000	16041511	1925	1925	1925	1925	0
350	20230605	133900	16041511	1925	1925	1925	1925	0
351	20230605	133800	16041511	1925	1925	1925	1925	0
352	20230605	133700	16041511	1925	1925	1925	1925	0
353	20230605	133600	16041511	1925	1925	1925	1925	0
354	20230605	133500	16041511	1925	1925	1925	1925	0
355	20230605	133400	16041511	1925	1925	1925	1925	0
356	20230605	133300	16041511	1925	1925	1925	1925	0
357	20230605	133200	16041511	1925	1925	1925	1925	52
358	20230605	133100	15941411	1925	1925	1925	1925	0
359	20230605	133000	15941411	1925	1925	1925	1925	0
360	20230605	132900	15941411	1925	1925	1925	1925	0
361	20230605	132800	15941411	1925	1925	1925	1925	0
362	20230605	132700	15941411	1925	1925	1925	1925	0
363	20230605	132600	15941411	1925	1925	1925	1925	51
364	20230605	132500	15843236	1925	1925	1925	1925	0
365	20230605	132400	15843236	1925	1925	1925	1925	500
366	20230605	132300	14880736	1925	1925	1925	1925	0
367	20230605	132200	14880736	1925	1925	1925	1925	0
368	20230605	132100	14880736	1925	1925	1925	1925	0
369	20230605	132000	14880736	1925	1925	1925	1925	0
370	20230605	131900	14880736	1925	1925	1925	1925	1
371	20230605	131800	14878811	1923	1923	1923	1923	0
372	20230605	131700	14878811	1923	1923	1923	1923	0
373	20230605	131600	14878811	1923	1923	1923	1923	0
374	20230605	131500	14878811	1923	1923	1923	1923	0
375	20230605	131400	14878811	1923	1923	1923	1923	0
376	20230605	131300	14878811	1923	1923	1923	1923	0
377	20230605	131200	14878811	1923	1923	1923	1923	0
378	20230605	131100	14878811	1923	1923	1923	1923	0
379	20230605	131000	14878811	1923	1923	1923	1923	0
380	20230605	130900	14878811	1923	1923	1923	1923	0
381	20230605	130800	14878811	1923	1923	1923	1923	0
382	20230605	130700	14878811	1923	1923	1923	1923	0
383	20230605	130600	14878811	1923	1923	1923	1923	0
384	20230605	130500	14878811	1923	1923	1923	1923	0
385	20230605	130400	14878811	1923	1923	1923	1923	0
386	20230605	130300	14878811	1923	1923	1923	1923	0
387	20230605	130200	14878811	1923	1923	1923	1923	0
388	20230605	130100	14878811	1923	1923	1923	1923	0
389	20230605	130000	14878811	1923	1923	1923	1923	0
390	20230605	125900	14878811	1923	1923	1923	1923	0
391	20230605	125800	14878811	1923	1923	1923	1923	0
392	20230605	125700	14878811	1923	1923	1923	1923	0
393	20230605	125600	14878811	1923	1923	1923	1923	0
394	20230605	125500	14878811	1923	1923	1923	1923	0
395	20230605	125400	14878811	1923	1923	1923	1923	0
396	20230605	125300	14878811	1923	1923	1923	1923	0
397	20230605	125200	14878811	1923	1923	1923	1923	0
398	20230605	125100	14878811	1923	1924	1924	1923	1530
399	20230605	125000	11936169	1924	1924	1924	1924	0
400	20230605	124900	11936169	1924	1924	1924	1924	0
401	20230605	124800	11936169	1924	1924	1924	1924	0
402	20230605	124700	11936169	1924	1924	1924	1924	0
403	20230605	124600	11936169	1924	1924	1924	1924	0
404	20230605	124500	11936169	1924	1924	1924	1924	1000
405	20230605	124400	10012169	1924	1924	1924	1924	0
406	20230605	124300	10012169	1924	1924	1924	1924	0
407	20230605	124200	10012169	1924	1924	1924	1924	0
408	20230605	124100	10012169	1924	1924	1924	1924	0
409	20230605	124000	10012169	1924	1924	1924	1924	0
410	20230605	123900	10012169	1924	1924	1924	1924	0
411	20230605	123800	10012169	1924	1924	1924	1924	0
412	20230605	123700	10012169	1924	1924	1924	1924	0
413	20230605	123600	10012169	1924	1924	1924	1924	0
414	20230605	123500	10012169	1924	1924	1924	1924	0
415	20230605	123400	10012169	1924	1924	1924	1924	0
416	20230605	123300	10012169	1924	1924	1924	1924	0
417	20230605	123200	10012169	1924	1924	1924	1924	0
418	20230605	123100	10012169	1924	1924	1924	1924	0
419	20230605	123000	10012169	1924	1924	1924	1924	0
420	20230605	122900	10012169	1924	1924	1924	1924	0
421	20230605	122800	10012169	1924	1924	1924	1924	0
422	20230605	122700	10012169	1924	1924	1924	1924	0
423	20230605	122600	10012169	1924	1924	1924	1924	0
424	20230605	122500	10012169	1924	1924	1924	1924	0
425	20230605	122400	10012169	1924	1924	1924	1924	0
426	20230605	122300	10012169	1924	1924	1924	1924	0
427	20230605	122200	10012169	1924	1924	1924	1924	0
428	20230605	122100	10012169	1924	1924	1924	1924	47
429	20230605	122000	9921741	1924	1924	1924	1924	0
430	20230605	121900	9921741	1924	1924	1924	1924	0
431	20230605	121800	9921741	1924	1924	1924	1924	0
432	20230605	121700	9921741	1924	1924	1924	1924	0
433	20230605	121600	9921741	1924	1924	1924	1924	0
434	20230605	121500	9921741	1924	1924	1924	1924	0
435	20230605	121400	9921741	1924	1924	1924	1924	0
436	20230605	121300	9921741	1924	1924	1924	1924	0
437	20230605	121200	9921741	1924	1924	1924	1924	0
438	20230605	121100	9921741	1924	1924	1924	1924	0
439	20230605	121000	9921741	1924	1924	1924	1924	0
440	20230605	120900	9921741	1924	1924	1924	1924	0
441	20230605	120800	9921741	1924	1924	1924	1924	0
442	20230605	120700	9921741	1924	1924	1924	1924	0
443	20230605	120600	9921741	1924	1924	1924	1924	0
444	20230605	120500	9921741	1924	1924	1924	1924	0
445	20230605	120400	9921741	1924	1924	1924	1924	0
446	20230605	120300	9921741	1924	1924	1924	1924	0
447	20230605	120200	9921741	1924	1924	1924	1924	0
448	20230605	120100	9921741	1924	1924	1924	1924	0
449	20230605	120000	9921741	1924	1924	1924	1924	0
450	20230605	115900	9921741	1924	1924	1924	1924	0
451	20230605	115800	9921741	1924	1924	1924	1924	0
452	20230605	115700	9921741	1924	1924	1924	1924	0
453	20230605	115600	9921741	1924	1924	1924	1924	0
454	20230605	115500	9921741	1924	1924	1924	1924	0
455	20230605	115400	9921741	1924	1924	1924	1924	0
456	20230605	115300	9921741	1924	1924	1924	1924	0
457	20230605	115200	9921741	1924	1924	1924	1924	0
458	20230605	115100	9921741	1924	1924	1924	1924	0
459	20230605	115000	9921741	1924	1924	1924	1924	0
460	20230605	114900	9921741	1924	1924	1924	1924	0
461	20230605	114800	9921741	1924	1924	1924	1924	0
462	20230605	114700	9921741	1924	1924	1924	1924	0
463	20230605	114600	9921741	1924	1924	1924	1924	0
464	20230605	114500	9921741	1924	1924	1924	1924	0
465	20230605	114400	9921741	1924	1924	1924	1924	0
466	20230605	114300	9921741	1924	1924	1924	1924	0
467	20230605	114200	9921741	1924	1924	1924	1924	56
468	20230605	114100	9813997	1924	1924	1924	1924	0
469	20230605	114000	9813997	1924	1924	1924	1924	0
470	20230605	113900	9813997	1924	1924	1924	1924	0
471	20230605	113800	9813997	1924	1924	1924	1924	0
472	20230605	113700	9813997	1924	1924	1924	1924	0
473	20230605	113600	9813997	1924	1924	1924	1924	0
474	20230605	113500	9813997	1924	1924	1924	1924	0
475	20230605	113400	9813997	1924	1924	1924	1924	0
476	20230605	113300	9813997	1924	1924	1924	1924	0
477	20230605	113200	9813997	1924	1924	1924	1924	0
478	20230605	113100	9813997	1924	1924	1924	1924	0
479	20230605	113000	9813997	1924	1924	1924	1924	0
480	20230605	112900	9813997	1924	1924	1924	1924	0
481	20230605	112800	9813997	1924	1924	1924	1924	0
482	20230605	112700	9813997	1924	1924	1924	1924	0
483	20230605	112600	9813997	1924	1924	1924	1924	0
484	20230605	112500	9813997	1924	1924	1924	1924	50
485	20230605	112400	9717797	1924	1924	1924	1924	0
486	20230605	112300	9717797	1924	1924	1924	1924	0
487	20230605	112200	9717797	1924	1924	1924	1924	0
488	20230605	112100	9717797	1924	1924	1924	1924	0
489	20230605	112000	9717797	1924	1924	1924	1924	0
490	20230605	111900	9717797	1924	1924	1924	1924	0
491	20230605	111800	9717797	1924	1924	1924	1924	6
492	20230605	111700	9706253	1925	1925	1925	1925	0
493	20230605	111600	9706253	1925	1925	1925	1925	0
494	20230605	111500	9706253	1925	1925	1925	1925	0
495	20230605	111400	9706253	1925	1925	1925	1925	0
496	20230605	111300	9706253	1925	1925	1925	1925	0
497	20230605	111200	9706253	1925	1925	1925	1925	0
498	20230605	111100	9706253	1925	1925	1925	1925	0
499	20230605	111000	9706253	1925	1925	1925	1925	0
500	20230605	110900	9706253	1925	1925	1925	1925	1
501	20230605	110800	9704328	1925	1925	1925	1925	0
502	20230605	110700	9704328	1925	1925	1925	1925	0
503	20230605	110600	9704328	1925	1925	1925	1925	0
504	20230605	110500	9704328	1925	1925	1925	1925	0
505	20230605	110400	9704328	1925	1925	1925	1925	0
506	20230605	110300	9704328	1925	1925	1925	1925	0
507	20230605	110200	9704328	1925	1925	1925	1925	0
508	20230605	110100	9704328	1925	1925	1925	1925	0
509	20230605	110000	9704328	1925	1925	1925	1925	367
510	20230605	105900	8997853	1925	1925	1925	1925	0
511	20230605	105800	8997853	1925	1925	1925	1925	1
512	20230605	105700	8995928	1925	1925	1925	1925	0
513	20230605	105600	8995928	1925	1925	1925	1925	0
514	20230605	105500	8995928	1925	1925	1925	1925	0
515	20230605	105400	8995928	1925	1925	1925	1925	0
516	20230605	105300	8995928	1925	1925	1925	1925	0
517	20230605	105200	8995928	1925	1925	1925	1925	0
518	20230605	105100	8995928	1925	1925	1925	1925	0
519	20230605	105000	8995928	1925	1925	1925	1925	0
520	20230605	104900	8995928	1925	1925	1925	1925	0
521	20230605	104800	8995928	1925	1925	1925	1925	0
522	20230605	104700	8995928	1925	1925	1925	1925	623
523	20230605	104600	7796653	1925	1925	1925	1925	0
524	20230605	104500	7796653	1925	1925	1925	1925	0
525	20230605	104400	7796653	1925	1925	1925	1925	0
526	20230605	104300	7796653	1925	1925	1925	1925	0
527	20230605	104200	7796653	1925	1925	1925	1925	0
528	20230605	104100	7796653	1925	1925	1925	1925	0
529	20230605	104000	7796653	1925	1925	1925	1925	304
530	20230605	103900	7211453	1925	1925	1925	1925	26
531	20230605	103800	7161403	1925	1925	1925	1925	0
532	20230605	103700	7161403	1925	1925	1925	1925	0
533	20230605	103600	7161403	1925	1925	1925	1925	0
534	20230605	103500	7161403	1925	1925	1925	1925	0
535	20230605	103400	7161403	1925	1925	1925	1925	0
536	20230605	103300	7161403	1925	1925	1925	1925	0
537	20230605	103200	7161403	1925	1925	1925	1925	0
538	20230605	103100	7161403	1925	1925	1925	1925	0
539	20230605	103000	7161403	1925	1925	1925	1925	0
540	20230605	102900	7161403	1925	1925	1925	1925	0
541	20230605	102800	7161403	1925	1925	1925	1925	0
542	20230605	102700	7161403	1925	1925	1925	1925	0
543	20230605	102600	7161403	1925	1925	1925	1925	0
544	20230605	102500	7161403	1925	1925	1925	1925	0
545	20230605	102400	7161403	1925	1925	1925	1925	0
546	20230605	102300	7161403	1925	1925	1925	1925	0
547	20230605	102200	7161403	1925	1925	1925	1925	0
548	20230605	102100	7161403	1925	1925	1925	1925	0
549	20230605	102000	7161403	1925	1925	1925	1925	0
550	20230605	101900	7161403	1925	1925	1925	1925	0
551	20230605	101800	7161403	1925	1925	1925	1925	0
552	20230605	101700	7161403	1925	1925	1925	1925	0
553	20230605	101600	7161403	1925	1925	1925	1925	0
554	20230605	101500	7161403	1925	1925	1925	1925	0
555	20230605	101400	7161403	1925	1925	1925	1925	0
556	20230605	101300	7161403	1925	1925	1925	1925	0
557	20230605	101200	7161403	1925	1925	1925	1925	0
558	20230605	101100	7161403	1925	1925	1925	1925	0
559	20230605	101000	7161403	1925	1925	1925	1925	0
560	20230605	100900	7161403	1925	1925	1925	1925	0
561	20230605	100800	7161403	1925	1925	1925	1925	0
562	20230605	100700	7161403	1925	1925	1925	1925	0
563	20230605	100600	7161403	1925	1925	1925	1925	0
564	20230605	100500	7161403	1925	1925	1925	1925	0
565	20230605	100400	7161403	1925	1925	1925	1925	0
566	20230605	100300	7161403	1925	1925	1925	1925	0
567	20230605	100200	7161403	1925	1925	1925	1925	0
568	20230605	100100	7161403	1925	1925	1925	1925	0
569	20230605	100000	7161403	1925	1925	1925	1925	0
570	20230605	095900	7161403	1925	1925	1925	1925	34
571	20230605	095800	7095953	1925	1925	1925	1925	0
572	20230605	095700	7095953	1925	1925	1925	1925	195
573	20230605	095600	6720578	1925	1925	1925	1925	0
574	20230605	095500	6720578	1925	1926	1926	1925	107
575	20230605	095400	6514587	1927	1927	1927	1927	0
576	20230605	095300	6514587	1927	1927	1927	1927	0
577	20230605	095200	6514587	1927	1927	1927	1927	0
578	20230605	095100	6514587	1927	1927	1927	1927	0
579	20230605	095000	6514587	1927	1927	1927	1927	0
580	20230605	094900	6514587	1927	1927	1927	1927	0
581	20230605	094800	6514587	1927	1927	1927	1927	0
582	20230605	094700	6514587	1927	1927	1927	1927	0
583	20230605	094600	6514587	1927	1927	1927	1927	0
584	20230605	094500	6514587	1927	1927	1927	1927	0
585	20230605	094400	6514587	1927	1927	1927	1927	0
586	20230605	094300	6514587	1927	1927	1927	1927	0
587	20230605	094200	6514587	1927	1927	1927	1927	0
588	20230605	094100	6514587	1927	1927	1927	1927	0
589	20230605	094000	6514587	1927	1927	1927	1927	0
590	20230605	093900	6514587	1927	1927	1927	1927	0
591	20230605	093800	6514587	1927	1927	1927	1927	3
592	20230605	093700	6508806	1927	1927	1927	1927	2
593	20230605	093600	6504952	1926	1926	1926	1926	0
594	20230605	093500	6504952	1926	1926	1926	1926	0
595	20230605	093400	6504952	1926	1926	1926	1926	0
596	20230605	093300	6504952	1926	1926	1926	1926	0
597	20230605	093200	6504952	1926	1926	1926	1926	0
598	20230605	093100	6504952	1926	1926	1926	1926	0
599	20230605	093000	6504952	1926	1926	1926	1926	0
600	20230605	092900	6504952	1926	1926	1926	1926	0
601	20230605	092800	6504952	1926	1926	1926	1926	0
602	20230605	092700	6504952	1926	1926	1926	1926	0
603	20230605	092600	6504952	1926	1926	1926	1926	0
604	20230605	092500	6504952	1926	1926	1926	1926	0
605	20230605	092400	6504952	1926	1926	1926	1926	0
606	20230605	092300	6504952	1926	1926	1926	1926	0
607	20230605	092200	6504952	1926	1926	1926	1926	0
608	20230605	092100	6504952	1926	1926	1926	1926	0
609	20230605	092000	6504952	1926	1926	1926	1926	0
610	20230605	091900	6504952	1926	1926	1926	1926	2
611	20230605	091800	6501100	1927	1927	1927	1927	0
612	20230605	091700	6501100	1927	1927	1927	1927	0
613	20230605	091600	6501100	1927	1927	1927	1927	0
614	20230605	091500	6501100	1927	1927	1927	1927	0
615	20230605	091400	6501100	1927	1927	1927	1927	0
616	20230605	091300	6501100	1927	1927	1927	1927	1
617	20230605	091200	6499173	1943	1943	1943	1943	0
618	20230605	091100	6499173	1943	1943	1943	1943	0
619	20230605	091000	6499173	1943	1939	1943	1939	973
620	20230605	090900	4610254	1937	1937	1937	1937	27
621	20230605	090800	4557955	1924	1924	1924	1924	0
622	20230605	090700	4557955	1924	1924	1924	1924	0
623	20230605	090600	4557955	1924	1925	1925	1924	568
624	20230605	090500	3465044	1925	1925	1925	1925	189
625	20230605	090400	3101219	1925	1926	1926	1925	35
626	20230605	090300	3033820	1945	1945	1945	1945	1
627	20230605	090200	3031875	1925	1925	1925	1925	0
628	20230605	090100	3031875	1925	1925	1925	1925	0
629	20230605	090000	3031875	1925	1925	1925	1925	1575