KissMeData/079650/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	204400	45344714	1940	1940	1940	1940	517
3	20230530	204300	45344714	1940	1940	1940	1940	0
4	20230530	204200	45344714	1940	1940	1940	1940	0
5	20230530	204100	45344714	1940	1940	1940	1940	0
6	20230530	204000	45344714	1940	1940	1940	1940	0
7	20230530	203900	45344714	1940	1940	1940	1940	0
8	20230530	203800	45344714	1940	1940	1940	1940	0
9	20230530	203700	45344714	1940	1940	1940	1940	0
10	20230530	203600	45344714	1940	1940	1940	1940	0
11	20230530	203500	45344714	1940	1940	1940	1940	0
12	20230530	203400	45344714	1940	1940	1940	1940	0
13	20230530	203300	45344714	1940	1940	1940	1940	0
14	20230530	203200	45344714	1940	1940	1940	1940	0
15	20230530	203100	45344714	1940	1940	1940	1940	0
16	20230530	203000	45344714	1940	1940	1940	1940	0
17	20230530	202900	45344714	1940	1940	1940	1940	0
18	20230530	202800	45344714	1940	1940	1940	1940	0
19	20230530	202700	45344714	1940	1940	1940	1940	0
20	20230530	202600	45344714	1940	1940	1940	1940	0
21	20230530	202500	45344714	1940	1940	1940	1940	0
22	20230530	202400	45344714	1940	1940	1940	1940	0
23	20230530	202300	45344714	1940	1940	1940	1940	0
24	20230530	202200	45344714	1940	1940	1940	1940	0
25	20230530	202100	45344714	1940	1940	1940	1940	0
26	20230530	202000	45344714	1940	1940	1940	1940	0
27	20230530	201900	45344714	1940	1940	1940	1940	0
28	20230530	201800	45344714	1940	1940	1940	1940	0
29	20230530	201700	45344714	1940	1940	1940	1940	0
30	20230530	201600	45344714	1940	1940	1940	1940	0
31	20230530	201500	45344714	1940	1940	1940	1940	0
32	20230530	201400	45344714	1940	1940	1940	1940	517
33	20230530	201300	45344714	1940	1940	1940	1940	0
34	20230530	201200	45344714	1940	1940	1940	1940	0
35	20230530	201100	45344714	1940	1940	1940	1940	0
36	20230530	201000	45344714	1940	1940	1940	1940	0
37	20230530	200900	45344714	1940	1940	1940	1940	0
38	20230530	200800	45344714	1940	1940	1940	1940	0
39	20230530	200700	45344714	1940	1940	1940	1940	0
40	20230530	200600	45344714	1940	1940	1940	1940	0
41	20230530	200500	45344714	1940	1940	1940	1940	0
42	20230530	200400	45344714	1940	1940	1940	1940	0
43	20230530	200300	45344714	1940	1940	1940	1940	0
44	20230530	200200	45344714	1940	1940	1940	1940	0
45	20230530	200100	45344714	1940	1940	1940	1940	0
46	20230530	200000	45344714	1940	1940	1940	1940	0
47	20230530	195900	45344714	1940	1940	1940	1940	0
48	20230530	195800	45344714	1940	1940	1940	1940	0
49	20230530	195700	45344714	1940	1940	1940	1940	0
50	20230530	195600	45344714	1940	1940	1940	1940	0
51	20230530	195500	45344714	1940	1940	1940	1940	0
52	20230530	195400	45344714	1940	1940	1940	1940	0
53	20230530	195300	45344714	1940	1940	1940	1940	0
54	20230530	195200	45344714	1940	1940	1940	1940	0
55	20230530	195100	45344714	1940	1940	1940	1940	0
56	20230530	195000	45344714	1940	1940	1940	1940	0
57	20230530	194900	45344714	1940	1940	1940	1940	0
58	20230530	194800	45344714	1940	1940	1940	1940	0
59	20230530	194700	45344714	1940	1940	1940	1940	0
60	20230530	194600	45344714	1940	1940	1940	1940	0
61	20230530	194500	45344714	1940	1940	1940	1940	0
62	20230530	194400	45344714	1940	1940	1940	1940	517
63	20230530	194300	45344714	1940	1940	1940	1940	0
64	20230530	194200	45344714	1940	1940	1940	1940	0
65	20230530	194100	45344714	1940	1940	1940	1940	0
66	20230530	194000	45344714	1940	1940	1940	1940	0
67	20230530	193900	45344714	1940	1940	1940	1940	0
68	20230530	193800	45344714	1940	1940	1940	1940	0
69	20230530	193700	45344714	1940	1940	1940	1940	0
70	20230530	193600	45344714	1940	1940	1940	1940	0
71	20230530	193500	45344714	1940	1940	1940	1940	0
72	20230530	193400	45344714	1940	1940	1940	1940	0
73	20230530	193300	45344714	1940	1940	1940	1940	0
74	20230530	193200	45344714	1940	1940	1940	1940	0
75	20230530	193100	45344714	1940	1940	1940	1940	0
76	20230530	193000	45344714	1940	1940	1940	1940	0
77	20230530	192900	45344714	1940	1940	1940	1940	0
78	20230530	192800	45344714	1940	1940	1940	1940	0
79	20230530	192700	45344714	1940	1940	1940	1940	0
80	20230530	192600	45344714	1940	1940	1940	1940	0
81	20230530	192500	45344714	1940	1940	1940	1940	0
82	20230530	192400	45344714	1940	1940	1940	1940	0
83	20230530	192300	45344714	1940	1940	1940	1940	0
84	20230530	192200	45344714	1940	1940	1940	1940	0
85	20230530	192100	45344714	1940	1940	1940	1940	0
86	20230530	192000	45344714	1940	1940	1940	1940	0
87	20230530	191900	45344714	1940	1940	1940	1940	0
88	20230530	191800	45344714	1940	1940	1940	1940	0
89	20230530	191700	45344714	1940	1940	1940	1940	0
90	20230530	191600	45344714	1940	1940	1940	1940	0
91	20230530	191500	45344714	1940	1940	1940	1940	0
92	20230530	191400	45344714	1940	1940	1940	1940	517
93	20230530	191300	45344714	1940	1940	1940	1940	0
94	20230530	191200	45344714	1940	1940	1940	1940	0
95	20230530	191100	45344714	1940	1940	1940	1940	0
96	20230530	191000	45344714	1940	1940	1940	1940	0
97	20230530	190900	45344714	1940	1940	1940	1940	0
98	20230530	190800	45344714	1940	1940	1940	1940	0
99	20230530	190700	45344714	1940	1940	1940	1940	0
100	20230530	190600	45344714	1940	1940	1940	1940	0
101	20230530	190500	45344714	1940	1940	1940	1940	0
102	20230530	190400	45344714	1940	1940	1940	1940	0
103	20230530	190300	45344714	1940	1940	1940	1940	0
104	20230530	190200	45344714	1940	1940	1940	1940	0
105	20230530	190100	45344714	1940	1940	1940	1940	0
106	20230530	190000	45344714	1940	1940	1940	1940	0
107	20230530	185900	45344714	1940	1940	1940	1940	0
108	20230530	185800	45344714	1940	1940	1940	1940	0
109	20230530	185700	45344714	1940	1940	1940	1940	0
110	20230530	185600	45344714	1940	1940	1940	1940	0
111	20230530	185500	45344714	1940	1940	1940	1940	0
112	20230530	185400	45344714	1940	1940	1940	1940	0
113	20230530	185300	45344714	1940	1940	1940	1940	0
114	20230530	185200	45344714	1940	1940	1940	1940	0
115	20230530	185100	45344714	1940	1940	1940	1940	0
116	20230530	185000	45344714	1940	1940	1940	1940	0
117	20230530	184900	45344714	1940	1940	1940	1940	0
118	20230530	184800	45344714	1940	1940	1940	1940	0
119	20230530	184700	45344714	1940	1940	1940	1940	0
120	20230530	184600	45344714	1940	1940	1940	1940	0
121	20230530	184500	45344714	1940	1940	1940	1940	0
122	20230530	184400	45344714	1940	1940	1940	1940	517
123	20230530	184300	45344714	1940	1940	1940	1940	0
124	20230530	184200	45344714	1940	1940	1940	1940	0
125	20230530	184100	45344714	1940	1940	1940	1940	0
126	20230530	184000	45344714	1940	1940	1940	1940	0
127	20230530	183900	45344714	1940	1940	1940	1940	0
128	20230530	183800	45344714	1940	1940	1940	1940	0
129	20230530	183700	45344714	1940	1940	1940	1940	0
130	20230530	183600	45344714	1940	1940	1940	1940	0
131	20230530	183500	45344714	1940	1940	1940	1940	0
132	20230530	183400	45344714	1940	1940	1940	1940	0
133	20230530	183300	45344714	1940	1940	1940	1940	0
134	20230530	183200	45344714	1940	1940	1940	1940	0
135	20230530	183100	45344714	1940	1940	1940	1940	0
136	20230530	183000	45344714	1940	1940	1940	1940	0
137	20230530	182900	45344714	1940	1940	1940	1940	0
138	20230530	182800	45344714	1940	1940	1940	1940	0
139	20230530	182700	45344714	1940	1940	1940	1940	0
140	20230530	182600	45344714	1940	1940	1940	1940	0
141	20230530	182500	45344714	1940	1940	1940	1940	0
142	20230530	182400	45344714	1940	1940	1940	1940	0
143	20230530	182300	45344714	1940	1940	1940	1940	0
144	20230530	182200	45344714	1940	1940	1940	1940	0
145	20230530	182100	45344714	1940	1940	1940	1940	0
146	20230530	182000	45344714	1940	1940	1940	1940	0
147	20230530	181900	45344714	1940	1940	1940	1940	0
148	20230530	181800	45344714	1940	1940	1940	1940	0
149	20230530	181700	45344714	1940	1940	1940	1940	0
150	20230530	181600	45344714	1940	1940	1940	1940	0
151	20230530	181500	45344714	1940	1940	1940	1940	0
152	20230530	181400	45344714	1940	1940	1940	1940	517
153	20230530	181300	45344714	1940	1940	1940	1940	0
154	20230530	181200	45344714	1940	1940	1940	1940	0
155	20230530	181100	45344714	1940	1940	1940	1940	0
156	20230530	181000	45344714	1940	1940	1940	1940	0
157	20230530	180900	45344714	1940	1940	1940	1940	0
158	20230530	180800	45344714	1940	1940	1940	1940	0
159	20230530	180700	45344714	1940	1940	1940	1940	0
160	20230530	180600	45344714	1940	1940	1940	1940	0
161	20230530	180500	45344714	1940	1940	1940	1940	0
162	20230530	180400	45344714	1940	1940	1940	1940	0
163	20230530	180300	45344714	1940	1940	1940	1940	0
164	20230530	180200	45344714	1940	1940	1940	1940	0
165	20230530	180100	45344714	1940	1940	1940	1940	0
166	20230530	180000	45344714	1940	1940	1940	1940	0
167	20230530	175900	45344714	1940	1940	1940	1940	0
168	20230530	175800	45344714	1940	1940	1940	1940	0
169	20230530	175700	45344714	1940	1940	1940	1940	0
170	20230530	175600	45344714	1940	1940	1940	1940	0
171	20230530	175500	45344714	1940	1940	1940	1940	0
172	20230530	175400	45344714	1940	1940	1940	1940	0
173	20230530	175300	45344714	1940	1940	1940	1940	0
174	20230530	175200	45344714	1940	1940	1940	1940	0
175	20230530	175100	45344714	1940	1940	1940	1940	0
176	20230530	175000	45344714	1940	1940	1940	1940	0
177	20230530	174900	45344714	1940	1940	1940	1940	0
178	20230530	174800	45344714	1940	1940	1940	1940	0
179	20230530	174700	45344714	1940	1940	1940	1940	0
180	20230530	174600	45344714	1940	1940	1940	1940	0
181	20230530	174500	45344714	1940	1940	1940	1940	0
182	20230530	174400	45344714	1940	1940	1940	1940	517
183	20230530	174300	45344714	1940	1940	1940	1940	0
184	20230530	174200	45344714	1940	1940	1940	1940	0
185	20230530	174100	45344714	1940	1940	1940	1940	0
186	20230530	174000	45344714	1940	1940	1940	1940	0
187	20230530	173900	45344714	1940	1940	1940	1940	0
188	20230530	173800	45344714	1940	1940	1940	1940	0
189	20230530	173700	45344714	1940	1940	1940	1940	0
190	20230530	173600	45344714	1940	1940	1940	1940	0
191	20230530	173500	45344714	1940	1940	1940	1940	0
192	20230530	173400	45344714	1940	1940	1940	1940	0
193	20230530	173300	45344714	1940	1940	1940	1940	0
194	20230530	173200	45344714	1940	1940	1940	1940	0
195	20230530	173100	45344714	1940	1940	1940	1940	0
196	20230530	173000	45344714	1940	1940	1940	1940	0
197	20230530	172900	45344714	1940	1940	1940	1940	0
198	20230530	172800	45344714	1940	1940	1940	1940	0
199	20230530	172700	45344714	1940	1940	1940	1940	0
200	20230530	172600	45344714	1940	1940	1940	1940	0
201	20230530	172500	45344714	1940	1940	1940	1940	0
202	20230530	172400	45344714	1940	1940	1940	1940	0
203	20230530	172300	45344714	1940	1940	1940	1940	0
204	20230530	172200	45344714	1940	1940	1940	1940	0
205	20230530	172100	45344714	1940	1940	1940	1940	0
206	20230530	172000	45344714	1940	1940	1940	1940	0
207	20230530	171900	45344714	1940	1940	1940	1940	0
208	20230530	171800	45344714	1940	1940	1940	1940	0
209	20230530	171700	45344714	1940	1940	1940	1940	0
210	20230530	171600	45344714	1940	1940	1940	1940	0
211	20230530	171500	45344714	1940	1940	1940	1940	0
212	20230530	171400	45344714	1940	1940	1940	1940	517
213	20230530	171300	45344714	1940	1940	1940	1940	0
214	20230530	171200	45344714	1940	1940	1940	1940	0
215	20230530	171100	45344714	1940	1940	1940	1940	0
216	20230530	171000	45344714	1940	1940	1940	1940	0
217	20230530	170900	45344714	1940	1940	1940	1940	0
218	20230530	170800	45344714	1940	1940	1940	1940	0
219	20230530	170700	45344714	1940	1940	1940	1940	0
220	20230530	170600	45344714	1940	1940	1940	1940	0
221	20230530	170500	45344714	1940	1940	1940	1940	0
222	20230530	170400	45344714	1940	1940	1940	1940	0
223	20230530	170300	45344714	1940	1940	1940	1940	0
224	20230530	170200	45344714	1940	1940	1940	1940	0
225	20230530	170100	45344714	1940	1940	1940	1940	0
226	20230530	170000	45344714	1940	1940	1940	1940	0
227	20230530	165900	45344714	1940	1940	1940	1940	0
228	20230530	165800	45344714	1940	1940	1940	1940	0
229	20230530	165700	45344714	1940	1940	1940	1940	0
230	20230530	165600	45344714	1940	1940	1940	1940	0
231	20230530	165500	45344714	1940	1940	1940	1940	0
232	20230530	165400	45344714	1940	1940	1940	1940	0
233	20230530	165300	45344714	1940	1940	1940	1940	0
234	20230530	165200	45344714	1940	1940	1940	1940	0
235	20230530	165100	45344714	1940	1940	1940	1940	0
236	20230530	165000	45344714	1940	1940	1940	1940	0
237	20230530	164900	45344714	1940	1940	1940	1940	0
238	20230530	164800	45344714	1940	1940	1940	1940	0
239	20230530	164700	45344714	1940	1940	1940	1940	0
240	20230530	164600	45344714	1940	1940	1940	1940	0
241	20230530	164500	45344714	1940	1940	1940	1940	0
242	20230530	164400	45344714	1940	1940	1940	1940	517
243	20230530	164300	45344714	1940	1940	1940	1940	0
244	20230530	164200	45344714	1940	1940	1940	1940	0
245	20230530	164100	45344714	1940	1940	1940	1940	0
246	20230530	164000	45344714	1940	1940	1940	1940	0
247	20230530	163900	45344714	1940	1940	1940	1940	0
248	20230530	163800	45344714	1940	1940	1940	1940	0
249	20230530	163700	45344714	1940	1940	1940	1940	0
250	20230530	163600	45344714	1940	1940	1940	1940	0
251	20230530	163500	45344714	1940	1940	1940	1940	0
252	20230530	163400	45344714	1940	1940	1940	1940	0
253	20230530	163300	45344714	1940	1940	1940	1940	0
254	20230530	163200	45344714	1940	1940	1940	1940	0
255	20230530	163100	45344714	1940	1940	1940	1940	0
256	20230530	163000	45344714	1940	1940	1940	1940	0
257	20230530	162900	45344714	1940	1940	1940	1940	0
258	20230530	162800	45344714	1940	1940	1940	1940	0
259	20230530	162700	45344714	1940	1940	1940	1940	0
260	20230530	162600	45344714	1940	1940	1940	1940	0
261	20230530	162500	45344714	1940	1940	1940	1940	0
262	20230530	162400	45344714	1940	1940	1940	1940	0
263	20230530	162300	45344714	1940	1940	1940	1940	0
264	20230530	162200	45344714	1940	1940	1940	1940	0
265	20230530	162100	45344714	1940	1940	1940	1940	0
266	20230530	162000	45344714	1940	1940	1940	1940	0
267	20230530	161900	45344714	1940	1940	1940	1940	0
268	20230530	161800	45344714	1940	1940	1940	1940	0
269	20230530	161700	45344714	1940	1940	1940	1940	0
270	20230530	161600	45344714	1940	1940	1940	1940	0
271	20230530	161500	45344714	1940	1940	1940	1940	0
272	20230530	161400	45344714	1940	1940	1940	1940	517
273	20230530	161300	45344714	1940	1940	1940	1940	0
274	20230530	161200	45344714	1940	1940	1940	1940	0
275	20230530	161100	45344714	1940	1940	1940	1940	0
276	20230530	161000	45344714	1940	1940	1940	1940	0
277	20230530	160900	45344714	1940	1940	1940	1940	0
278	20230530	160800	45344714	1940	1940	1940	1940	0
279	20230530	160700	45344714	1940	1940	1940	1940	0
280	20230530	160600	45344714	1940	1940	1940	1940	0
281	20230530	160500	45344714	1940	1940	1940	1940	0
282	20230530	160400	45344714	1940	1940	1940	1940	0
283	20230530	160300	45344714	1940	1940	1940	1940	0
284	20230530	160200	45344714	1940	1940	1940	1940	0
285	20230530	160100	45344714	1940	1940	1940	1940	0
286	20230530	160000	45344714	1940	1940	1940	1940	0
287	20230530	155900	45344714	1940	1940	1940	1940	0
288	20230530	155800	45344714	1940	1940	1940	1940	0
289	20230530	155700	45344714	1940	1940	1940	1940	0
290	20230530	155600	45344714	1940	1940	1940	1940	0
291	20230530	155500	45344714	1940	1940	1940	1940	0
292	20230530	155400	45344714	1940	1940	1940	1940	0
293	20230530	155300	45344714	1940	1940	1940	1940	0
294	20230530	155200	45344714	1940	1940	1940	1940	0
295	20230530	155100	45344714	1940	1940	1940	1940	0
296	20230530	155000	45344714	1940	1940	1940	1940	0
297	20230530	154900	45344714	1940	1940	1940	1940	0
298	20230530	154800	45344714	1940	1940	1940	1940	0
299	20230530	154700	45344714	1940	1940	1940	1940	0
300	20230530	154600	45344714	1940	1940	1940	1940	0
301	20230530	154500	45344714	1940	1940	1940	1940	0
302	20230530	154400	45344714	1940	1940	1940	1940	517
303	20230530	154300	45344714	1940	1940	1940	1940	0
304	20230530	154200	45344714	1940	1940	1940	1940	0
305	20230530	154100	45344714	1940	1940	1940	1940	0
306	20230530	154000	45344714	1940	1940	1940	1940	0
307	20230530	153900	45344714	1940	1940	1940	1940	0
308	20230530	153800	45344714	1940	1940	1940	1940	0
309	20230530	153700	45344714	1940	1940	1940	1940	0
310	20230530	153600	45344714	1940	1940	1940	1940	0
311	20230530	153500	45344714	1940	1940	1940	1940	0
312	20230530	153400	45344714	1940	1940	1940	1940	0
313	20230530	153300	45344714	1940	1940	1940	1940	0
314	20230530	153200	45344714	1940	1940	1940	1940	0
315	20230530	153100	45344714	1940	1940	1940	1940	0
316	20230530	153000	45344714	1940	1940	1940	1940	517
317	20230530	152900	44341734	1941	1941	1941	1941	0
318	20230530	152800	44341734	1941	1941	1941	1941	0
319	20230530	152700	44341734	1941	1941	1941	1941	0
320	20230530	152600	44341734	1941	1941	1941	1941	0
321	20230530	152500	44341734	1941	1941	1941	1941	0
322	20230530	152400	44341734	1941	1941	1941	1941	0
323	20230530	152300	44341734	1941	1941	1941	1941	0
324	20230530	152200	44341734	1941	1941	1941	1941	0
325	20230530	152100	44341734	1941	1941	1941	1941	0
326	20230530	152000	44341734	1941	1941	1941	1941	0
327	20230530	151900	44341734	1941	1926	1941	1926	13
328	20230530	151800	44316541	1941	1941	1941	1941	0
329	20230530	151700	44316541	1941	1941	1941	1941	0
330	20230530	151600	44316541	1941	1941	1941	1926	91
331	20230530	151500	44140600	1941	1941	1941	1941	0
332	20230530	151400	44140600	1941	1941	1941	1941	0
333	20230530	151300	44140600	1941	1941	1941	1941	0
334	20230530	151200	44140600	1941	1941	1941	1941	0
335	20230530	151100	44140600	1941	1941	1941	1941	0
336	20230530	151000	44140600	1941	1941	1941	1941	0
337	20230530	150900	44140600	1941	1941	1941	1941	0
338	20230530	150800	44140600	1941	1941	1941	1941	0
339	20230530	150700	44140600	1941	1941	1941	1941	1
340	20230530	150600	44138659	1941	1927	1941	1927	5
341	20230530	150500	44129010	1927	1927	1927	1927	0
342	20230530	150400	44129010	1927	1927	1927	1927	100
343	20230530	150300	43936310	1925	1925	1925	1925	0
344	20230530	150200	43936310	1925	1925	1925	1925	0
345	20230530	150100	43936310	1925	1925	1925	1925	0
346	20230530	150000	43936310	1925	1925	1925	1925	0
347	20230530	145900	43936310	1925	1925	1925	1925	0
348	20230530	145800	43936310	1925	1925	1925	1925	0
349	20230530	145700	43936310	1925	1925	1925	1925	0
350	20230530	145600	43936310	1925	1925	1925	1925	0
351	20230530	145500	43936310	1925	1925	1925	1925	0
352	20230530	145400	43936310	1925	1925	1925	1925	0
353	20230530	145300	43936310	1925	1925	1925	1925	0
354	20230530	145200	43936310	1925	1925	1925	1925	0
355	20230530	145100	43936310	1925	1925	1925	1925	0
356	20230530	145000	43936310	1925	1925	1925	1925	1189
357	20230530	144900	41647485	1925	1925	1925	1925	0
358	20230530	144800	41647485	1925	1925	1925	1925	0
359	20230530	144700	41647485	1925	1925	1925	1925	0
360	20230530	144600	41647485	1925	1925	1925	1925	0
361	20230530	144500	41647485	1925	1925	1925	1925	0
362	20230530	144400	41647485	1925	1925	1925	1925	0
363	20230530	144300	41647485	1925	1925	1925	1925	0
364	20230530	144200	41647485	1925	1925	1925	1925	0
365	20230530	144100	41647485	1925	1925	1925	1925	207
366	20230530	144000	41249010	1925	1925	1925	1925	0
367	20230530	143900	41249010	1925	1925	1925	1925	0
368	20230530	143800	41249010	1925	1925	1925	1925	0
369	20230530	143700	41249010	1925	1925	1925	1925	0
370	20230530	143600	41249010	1925	1925	1925	1925	0
371	20230530	143500	41249010	1925	1925	1925	1925	0
372	20230530	143400	41249010	1925	1925	1925	1925	0
373	20230530	143300	41249010	1925	1925	1925	1925	0
374	20230530	143200	41249010	1925	1925	1925	1925	0
375	20230530	143100	41249010	1925	1925	1925	1925	0
376	20230530	143000	41249010	1925	1925	1925	1925	0
377	20230530	142900	41249010	1925	1925	1925	1925	0
378	20230530	142800	41249010	1925	1925	1925	1925	1
379	20230530	142700	41247085	1922	1922	1922	1922	0
380	20230530	142600	41247085	1922	1922	1922	1922	0
381	20230530	142500	41247085	1922	1922	1922	1922	0
382	20230530	142400	41247085	1922	1922	1922	1922	0
383	20230530	142300	41247085	1922	1922	1922	1922	0
384	20230530	142200	41247085	1922	1922	1922	1922	0
385	20230530	142100	41247085	1922	1922	1922	1922	0
386	20230530	142000	41247085	1922	1922	1922	1922	0
387	20230530	141900	41247085	1922	1922	1922	1922	0
388	20230530	141800	41247085	1922	1922	1922	1922	0
389	20230530	141700	41247085	1922	1922	1922	1922	0
390	20230530	141600	41247085	1922	1922	1922	1922	0
391	20230530	141500	41247085	1922	1922	1922	1922	0
392	20230530	141400	41247085	1922	1922	1922	1922	0
393	20230530	141300	41247085	1922	1922	1922	1922	0
394	20230530	141200	41247085	1922	1922	1922	1922	0
395	20230530	141100	41247085	1922	1922	1922	1922	208
396	20230530	141000	40847309	1922	1922	1922	1922	0
397	20230530	140900	40847309	1922	1922	1922	1922	0
398	20230530	140800	40847309	1922	1922	1922	1922	4
399	20230530	140700	40839621	1941	1941	1941	1941	0
400	20230530	140600	40839621	1941	1941	1941	1941	0
401	20230530	140500	40839621	1941	1941	1941	1941	0
402	20230530	140400	40839621	1941	1941	1941	1941	0
403	20230530	140300	40839621	1941	1941	1941	1941	0
404	20230530	140200	40839621	1941	1941	1941	1941	0
405	20230530	140100	40839621	1941	1941	1941	1941	0
406	20230530	140000	40839621	1941	1926	1941	1926	3
407	20230530	135900	40833813	1942	1938	1942	1926	10
408	20230530	135800	40814469	1938	1938	1938	1938	11
409	20230530	135700	40793151	1939	1938	1939	1938	8
410	20230530	135600	40777646	1934	1930	1934	1930	2
411	20230530	135500	40773782	1926	1926	1926	1926	1
412	20230530	135400	40771856	1926	1926	1926	1926	0
413	20230530	135300	40771856	1926	1926	1926	1926	0
414	20230530	135200	40771856	1926	1926	1926	1926	0
415	20230530	135100	40771856	1926	1926	1926	1926	0
416	20230530	135000	40771856	1926	1926	1926	1926	0
417	20230530	134900	40771856	1926	1926	1926	1926	0
418	20230530	134800	40771856	1926	1926	1926	1926	0
419	20230530	134700	40771856	1926	1926	1926	1926	0
420	20230530	134600	40771856	1926	1926	1926	1926	0
421	20230530	134500	40771856	1926	1926	1926	1926	0
422	20230530	134400	40771856	1926	1926	1926	1926	0
423	20230530	134300	40771856	1926	1926	1926	1926	0
424	20230530	134200	40771856	1926	1926	1926	1926	1
425	20230530	134100	40769930	1926	1921	1942	1921	4
426	20230530	134000	40762215	1921	1921	1921	1921	2
427	20230530	133900	40758373	1917	1917	1917	1917	1
428	20230530	133800	40756456	1919	1919	1919	1919	0
429	20230530	133700	40756456	1919	1919	1919	1919	0
430	20230530	133600	40756456	1919	1919	1919	1919	0
431	20230530	133500	40756456	1919	1919	1919	1919	0
432	20230530	133400	40756456	1919	1919	1919	1919	0
433	20230530	133300	40756456	1919	1919	1919	1919	0
434	20230530	133200	40756456	1919	1919	1919	1919	0
435	20230530	133100	40756456	1919	1919	1919	1919	0
436	20230530	133000	40756456	1919	1919	1919	1919	0
437	20230530	132900	40756456	1919	1919	1919	1919	0
438	20230530	132800	40756456	1919	1919	1919	1919	0
439	20230530	132700	40756456	1919	1919	1919	1919	0
440	20230530	132600	40756456	1919	1919	1919	1919	0
441	20230530	132500	40756456	1919	1919	1919	1919	0
442	20230530	132400	40756456	1919	1919	1919	1919	0
443	20230530	132300	40756456	1919	1919	1919	1919	1
444	20230530	132200	40754537	1917	1917	1919	1917	10
445	20230530	132100	40735361	1917	1919	1919	1917	7
446	20230530	132000	40721935	1919	1917	1919	1917	2
447	20230530	131900	40718099	1917	1916	1919	1916	9
448	20230530	131800	40700844	1916	1919	1919	1916	12
449	20230530	131700	40677834	1916	1916	1919	1916	7
450	20230530	131600	40664415	1916	1918	1919	1916	6
451	20230530	131500	40652905	1916	1918	1918	1915	7
452	20230530	131400	40639488	1947	1915	1947	1915	1000
453	20230530	131300	38694258	1915	1915	1915	1915	0
454	20230530	131200	38694258	1915	1915	1915	1915	0
455	20230530	131100	38694258	1915	1915	1915	1915	0
456	20230530	131000	38694258	1915	1915	1915	1915	0
457	20230530	130900	38694258	1915	1915	1915	1915	0
458	20230530	130800	38694258	1915	1915	1915	1915	1
459	20230530	130700	38692343	1938	1913	1938	1913	49
460	20230530	130600	38597429	1938	1938	1938	1938	0
461	20230530	130500	38597429	1938	1938	1938	1938	0
462	20230530	130400	38597429	1938	1938	1938	1938	0
463	20230530	130300	38597429	1938	1938	1938	1938	0
464	20230530	130200	38597429	1938	1938	1938	1938	0
465	20230530	130100	38597429	1938	1938	1938	1938	0
466	20230530	130000	38597429	1938	1938	1938	1938	0
467	20230530	125900	38597429	1938	1938	1938	1938	0
468	20230530	125800	38597429	1938	1938	1938	1938	0
469	20230530	125700	38597429	1938	1938	1938	1938	0
470	20230530	125600	38597429	1938	1938	1938	1938	0
471	20230530	125500	38597429	1938	1938	1938	1938	0
472	20230530	125400	38597429	1938	1938	1938	1938	0
473	20230530	125300	38597429	1938	1938	1938	1938	0
474	20230530	125200	38597429	1938	1938	1938	1938	0
475	20230530	125100	38597429	1938	1914	1938	1914	1000
476	20230530	125000	36668896	1912	1912	1912	1912	0
477	20230530	124900	36668896	1912	1912	1912	1912	0
478	20230530	124800	36668896	1912	1913	1913	1912	968
479	20230530	124700	34817933	1915	1915	1915	1915	0
480	20230530	124600	34817933	1915	1915	1915	1915	0
481	20230530	124500	34817933	1915	1915	1915	1915	0
482	20230530	124400	34817933	1915	1915	1915	1915	0
483	20230530	124300	34817933	1915	1915	1915	1915	0
484	20230530	124200	34817933	1915	1915	1915	1915	0
485	20230530	124100	34817933	1915	1915	1915	1915	9
486	20230530	124000	34800698	1915	1915	1915	1915	0
487	20230530	123900	34800698	1915	1915	1915	1915	0
488	20230530	123800	34800698	1915	1915	1915	1915	0
489	20230530	123700	34800698	1915	1915	1915	1915	0
490	20230530	123600	34800698	1915	1915	1915	1915	0
491	20230530	123500	34800698	1915	1915	1915	1915	0
492	20230530	123400	34800698	1915	1915	1915	1915	0
493	20230530	123300	34800698	1915	1915	1915	1915	0
494	20230530	123200	34800698	1915	1915	1915	1915	0
495	20230530	123100	34800698	1915	1915	1915	1915	0
496	20230530	123000	34800698	1915	1915	1915	1915	0
497	20230530	122900	34800698	1915	1915	1915	1915	0
498	20230530	122800	34800698	1915	1915	1915	1915	0
499	20230530	122700	34800698	1915	1915	1915	1915	0
500	20230530	122600	34800698	1915	1915	1915	1915	0
501	20230530	122500	34800698	1915	1915	1915	1915	0
502	20230530	122400	34800698	1915	1915	1915	1915	0
503	20230530	122300	34800698	1915	1915	1915	1915	0
504	20230530	122200	34800698	1915	1915	1915	1915	0
505	20230530	122100	34800698	1915	1915	1915	1915	0
506	20230530	122000	34800698	1915	1915	1915	1915	0
507	20230530	121900	34800698	1915	1915	1915	1915	0
508	20230530	121800	34800698	1915	1915	1915	1915	0
509	20230530	121700	34800698	1915	1915	1915	1915	0
510	20230530	121600	34800698	1915	1915	1915	1915	0
511	20230530	121500	34800698	1915	1915	1915	1915	0
512	20230530	121400	34800698	1915	1915	1915	1915	0
513	20230530	121300	34800698	1915	1915	1915	1915	0
514	20230530	121200	34800698	1915	1915	1915	1915	0
515	20230530	121100	34800698	1915	1915	1915	1915	0
516	20230530	121000	34800698	1915	1915	1915	1915	0
517	20230530	120900	34800698	1915	1915	1915	1915	0
518	20230530	120800	34800698	1915	1915	1915	1915	0
519	20230530	120700	34800698	1915	1915	1915	1915	0
520	20230530	120600	34800698	1915	1915	1915	1915	0
521	20230530	120500	34800698	1915	1915	1915	1915	0
522	20230530	120400	34800698	1915	1915	1915	1915	0
523	20230530	120300	34800698	1915	1915	1915	1915	0
524	20230530	120200	34800698	1915	1915	1915	1915	0
525	20230530	120100	34800698	1915	1915	1915	1915	0
526	20230530	120000	34800698	1915	1915	1915	1915	0
527	20230530	115900	34800698	1915	1915	1915	1915	0
528	20230530	115800	34800698	1915	1915	1915	1915	0
529	20230530	115700	34800698	1915	1915	1915	1915	0
530	20230530	115600	34800698	1915	1915	1915	1915	0
531	20230530	115500	34800698	1915	1915	1915	1915	0
532	20230530	115400	34800698	1915	1915	1915	1915	0
533	20230530	115300	34800698	1915	1915	1915	1915	0
534	20230530	115200	34800698	1915	1915	1915	1915	0
535	20230530	115100	34800698	1915	1915	1915	1915	0
536	20230530	115000	34800698	1915	1915	1915	1915	0
537	20230530	114900	34800698	1915	1915	1915	1915	1
538	20230530	114800	34798783	1913	1913	1913	1913	0
539	20230530	114700	34798783	1913	1913	1913	1913	0
540	20230530	114600	34798783	1913	1913	1913	1913	0
541	20230530	114500	34798783	1913	1913	1913	1913	5
542	20230530	114400	34789218	1914	1914	1914	1914	0
543	20230530	114300	34789218	1914	1914	1914	1914	0
544	20230530	114200	34789218	1914	1914	1914	1914	0
545	20230530	114100	34789218	1914	1914	1914	1914	0
546	20230530	114000	34789218	1914	1914	1914	1914	0
547	20230530	113900	34789218	1914	1914	1914	1914	0
548	20230530	113800	34789218	1914	1914	1914	1914	0
549	20230530	113700	34789218	1914	1914	1914	1914	0
550	20230530	113600	34789218	1914	1914	1914	1914	0
551	20230530	113500	34789218	1914	1914	1914	1914	0
552	20230530	113400	34789218	1914	1914	1914	1914	0
553	20230530	113300	34789218	1914	1914	1914	1914	0
554	20230530	113200	34789218	1914	1914	1914	1914	0
555	20230530	113100	34789218	1914	1914	1914	1914	0
556	20230530	113000	34789218	1914	1914	1914	1914	0
557	20230530	112900	34789218	1914	1914	1914	1914	0
558	20230530	112800	34789218	1914	1914	1914	1914	0
559	20230530	112700	34789218	1914	1914	1914	1914	1000
560	20230530	112600	32875218	1913	1913	1913	1913	50
561	20230530	112500	32779568	1912	1912	1912	1912	74
562	20230530	112400	32638080	1912	1912	1912	1912	0
563	20230530	112300	32638080	1912	1912	1912	1912	0
564	20230530	112200	32638080	1912	1912	1912	1912	0
565	20230530	112100	32638080	1912	1912	1912	1912	0
566	20230530	112000	32638080	1912	1912	1912	1912	0
567	20230530	111900	32638080	1912	1912	1912	1912	26
568	20230530	111800	32588368	1912	1912	1912	1912	0
569	20230530	111700	32588368	1912	1912	1912	1912	1
570	20230530	111600	32586456	1913	1913	1913	1913	0
571	20230530	111500	32586456	1913	1913	1913	1913	0
572	20230530	111400	32586456	1913	1913	1913	1913	0
573	20230530	111300	32586456	1913	1913	1913	1913	0
574	20230530	111200	32586456	1913	1913	1913	1913	0
575	20230530	111100	32586456	1913	1913	1913	1913	0
576	20230530	111000	32586456	1913	1913	1913	1913	0
577	20230530	110900	32586456	1913	1913	1913	1913	0
578	20230530	110800	32586456	1913	1913	1913	1913	0
579	20230530	110700	32586456	1913	1913	1913	1913	0
580	20230530	110600	32586456	1913	1913	1913	1913	0
581	20230530	110500	32586456	1913	1913	1913	1913	0
582	20230530	110400	32586456	1913	1913	1913	1913	0
583	20230530	110300	32586456	1913	1913	1913	1913	0
584	20230530	110200	32586456	1913	1913	1913	1913	0
585	20230530	110100	32586456	1913	1913	1913	1913	0
586	20230530	110000	32586456	1913	1913	1913	1913	93
587	20230530	105900	32408547	1913	1913	1913	1913	0
588	20230530	105800	32408547	1913	1913	1913	1913	0
589	20230530	105700	32408547	1913	1913	1913	1913	0
590	20230530	105600	32408547	1913	1913	1913	1913	0
591	20230530	105500	32408547	1913	1913	1913	1913	0
592	20230530	105400	32408547	1913	1913	1913	1913	0
593	20230530	105300	32408547	1913	1913	1913	1913	0
594	20230530	105200	32408547	1913	1913	1913	1913	0
595	20230530	105100	32408547	1913	1913	1913	1913	0
596	20230530	105000	32408547	1913	1913	1913	1913	0
597	20230530	104900	32408547	1913	1913	1913	1913	0
598	20230530	104800	32408547	1913	1913	1913	1913	6
599	20230530	104700	32397069	1919	1919	1919	1919	0
600	20230530	104600	32397069	1919	1919	1919	1919	0
601	20230530	104500	32397069	1919	1919	1919	1919	0
602	20230530	104400	32397069	1919	1919	1919	1919	0
603	20230530	104300	32397069	1919	1919	1919	1919	0
604	20230530	104200	32397069	1919	1919	1919	1919	0
605	20230530	104100	32397069	1919	1919	1919	1919	0
606	20230530	104000	32397069	1919	1919	1919	1919	0
607	20230530	103900	32397069	1919	1919	1919	1919	0
608	20230530	103800	32397069	1919	1919	1919	1919	0
609	20230530	103700	32397069	1919	1919	1919	1919	0
610	20230530	103600	32397069	1919	1919	1919	1919	0
611	20230530	103500	32397069	1919	1919	1919	1919	0
612	20230530	103400	32397069	1919	1919	1919	1919	0
613	20230530	103300	32397069	1919	1919	1919	1919	0
614	20230530	103200	32397069	1919	1919	1919	1919	0
615	20230530	103100	32397069	1919	1919	1919	1919	0
616	20230530	103000	32397069	1919	1924	1924	1919	12800
617	20230530	102900	7803048	1924	1924	1924	1924	0
618	20230530	102800	7803048	1924	1924	1924	1924	0
619	20230530	102700	7803048	1924	1924	1924	1924	0
620	20230530	102600	7803048	1924	1924	1924	1924	0
621	20230530	102500	7803048	1924	1924	1924	1924	0
622	20230530	102400	7803048	1924	1924	1924	1924	0
623	20230530	102300	7803048	1924	1924	1924	1924	0
624	20230530	102200	7803048	1924	1924	1924	1924	0
625	20230530	102100	7803048	1924	1924	1924	1924	0
626	20230530	102000	7803048	1924	1924	1924	1924	0
627	20230530	101900	7803048	1924	1924	1924	1924	12
628	20230530	101800	7779960	1923	1923	1923	1923	0
629	20230530	101700	7779960	1923	1923	1923	1923	0
630	20230530	101600	7779960	1923	1923	1923	1923	0
631	20230530	101500	7779960	1923	1923	1923	1923	0
632	20230530	101400	7779960	1923	1923	1923	1923	0
633	20230530	101300	7779960	1923	1923	1923	1923	0
634	20230530	101200	7779960	1923	1923	1923	1923	0
635	20230530	101100	7779960	1923	1923	1923	1923	0
636	20230530	101000	7779960	1923	1923	1923	1923	0
637	20230530	100900	7779960	1923	1923	1923	1923	0
638	20230530	100800	7779960	1923	1923	1923	1923	0
639	20230530	100700	7779960	1923	1923	1923	1923	0
640	20230530	100600	7779960	1923	1923	1923	1923	0
641	20230530	100500	7779960	1923	1923	1923	1923	0
642	20230530	100400	7779960	1923	1923	1923	1923	0
643	20230530	100300	7779960	1923	1923	1923	1923	0
644	20230530	100200	7779960	1923	1923	1923	1923	0
645	20230530	100100	7779960	1923	1923	1923	1923	0
646	20230530	100000	7779960	1923	1923	1923	1923	0
647	20230530	095900	7779960	1923	1923	1923	1923	0
648	20230530	095800	7779960	1923	1923	1923	1923	0
649	20230530	095700	7779960	1923	1923	1923	1923	0
650	20230530	095600	7779960	1923	1923	1923	1923	1
651	20230530	095500	7778037	1923	1923	1923	1923	0
652	20230530	095400	7778037	1923	1923	1923	1923	0
653	20230530	095300	7778037	1923	1923	1923	1923	0
654	20230530	095200	7778037	1923	1923	1923	1923	0
655	20230530	095100	7778037	1923	1923	1923	1923	0
656	20230530	095000	7778037	1923	1923	1923	1923	0
657	20230530	094900	7778037	1923	1923	1923	1923	0
658	20230530	094800	7778037	1923	1923	1923	1923	0
659	20230530	094700	7778037	1923	1923	1923	1923	0
660	20230530	094600	7778037	1923	1923	1923	1923	0
661	20230530	094500	7778037	1923	1923	1923	1923	1
662	20230530	094400	7776114	1926	1926	1926	1926	0
663	20230530	094300	7776114	1926	1926	1926	1926	0
664	20230530	094200	7776114	1926	1926	1926	1926	0
665	20230530	094100	7776114	1926	1926	1926	1926	0
666	20230530	094000	7776114	1926	1926	1926	1926	0
667	20230530	093900	7776114	1926	1926	1926	1926	9
668	20230530	093800	7758780	1928	1928	1928	1928	0
669	20230530	093700	7758780	1928	1923	1928	1923	2
670	20230530	093600	7754929	1928	1923	1928	1923	300
671	20230530	093500	7176534	1921	1921	1921	1921	0
672	20230530	093400	7176534	1921	1921	1921	1921	0
673	20230530	093300	7176534	1921	1921	1921	1921	0
674	20230530	093200	7176534	1921	1921	1921	1921	0
675	20230530	093100	7176534	1921	1921	1921	1921	1
676	20230530	093000	7174613	1921	1921	1921	1921	1
677	20230530	092900	7172692	1919	1919	1919	1919	0
678	20230530	092800	7172692	1919	1919	1919	1919	17
679	20230530	092700	7140069	1919	1919	1919	1919	0
680	20230530	092600	7140069	1919	1919	1919	1919	11
681	20230530	092500	7118960	1928	1920	1928	1920	367
682	20230530	092400	6413031	1919	1919	1919	1919	0
683	20230530	092300	6413031	1919	1919	1919	1919	0
684	20230530	092200	6413031	1919	1919	1919	1919	0
685	20230530	092100	6413031	1919	1919	1919	1919	0
686	20230530	092000	6413031	1919	1919	1919	1919	0
687	20230530	091900	6413031	1919	1919	1919	1919	0
688	20230530	091800	6413031	1919	1919	1919	1919	0
689	20230530	091700	6413031	1919	1919	1919	1919	10
690	20230530	091600	6393841	1919	1919	1919	1919	502
691	20230530	091500	5430503	1919	1919	1919	1919	0
692	20230530	091400	5430503	1919	1919	1919	1919	4
693	20230530	091300	5422827	1919	1919	1919	1919	1
694	20230530	091200	5420908	1919	1919	1919	1919	657
695	20230530	091100	4160125	1919	1919	1919	1919	0
696	20230530	091000	4160125	1919	1919	1919	1919	0
697	20230530	090900	4160125	1919	1919	1919	1919	0
698	20230530	090800	4160125	1919	1919	1919	1919	518
699	20230530	090700	3166083	1910	1910	1910	1910	0
700	20230530	090600	3166083	1910	1910	1910	1910	0
701	20230530	090500	3166083	1910	1910	1910	1910	0
702	20230530	090400	3166083	1910	1910	1910	1910	0
703	20230530	090300	3166083	1910	1910	1910	1910	0
704	20230530	090200	3166083	1910	1910	1910	1910	961
705	20230530	090100	1330573	1909	1909	1909	1909	377
706	20230530	090000	610880	1909	1909	1909	1909	320