KissMeData/079650/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	201500	43424065	1910	1910	1910	1910	1572
3	20230601	201400	43424065	1910	1910	1910	1910	0
4	20230601	201300	43424065	1910	1910	1910	1910	0
5	20230601	201200	43424065	1910	1910	1910	1910	0
6	20230601	201100	43424065	1910	1910	1910	1910	0
7	20230601	201000	43424065	1910	1910	1910	1910	0
8	20230601	200900	43424065	1910	1910	1910	1910	0
9	20230601	200800	43424065	1910	1910	1910	1910	0
10	20230601	200700	43424065	1910	1910	1910	1910	0
11	20230601	200600	43424065	1910	1910	1910	1910	0
12	20230601	200500	43424065	1910	1910	1910	1910	0
13	20230601	200400	43424065	1910	1910	1910	1910	0
14	20230601	200300	43424065	1910	1910	1910	1910	0
15	20230601	200200	43424065	1910	1910	1910	1910	0
16	20230601	200100	43424065	1910	1910	1910	1910	0
17	20230601	200000	43424065	1910	1910	1910	1910	0
18	20230601	195900	43424065	1910	1910	1910	1910	0
19	20230601	195800	43424065	1910	1910	1910	1910	0
20	20230601	195700	43424065	1910	1910	1910	1910	0
21	20230601	195600	43424065	1910	1910	1910	1910	0
22	20230601	195500	43424065	1910	1910	1910	1910	0
23	20230601	195400	43424065	1910	1910	1910	1910	0
24	20230601	195300	43424065	1910	1910	1910	1910	0
25	20230601	195200	43424065	1910	1910	1910	1910	0
26	20230601	195100	43424065	1910	1910	1910	1910	0
27	20230601	195000	43424065	1910	1910	1910	1910	0
28	20230601	194900	43424065	1910	1910	1910	1910	0
29	20230601	194800	43424065	1910	1910	1910	1910	0
30	20230601	194700	43424065	1910	1910	1910	1910	0
31	20230601	194600	43424065	1910	1910	1910	1910	0
32	20230601	194500	43424065	1910	1910	1910	1910	1572
33	20230601	194400	43424065	1910	1910	1910	1910	0
34	20230601	194300	43424065	1910	1910	1910	1910	0
35	20230601	194200	43424065	1910	1910	1910	1910	0
36	20230601	194100	43424065	1910	1910	1910	1910	0
37	20230601	194000	43424065	1910	1910	1910	1910	0
38	20230601	193900	43424065	1910	1910	1910	1910	0
39	20230601	193800	43424065	1910	1910	1910	1910	0
40	20230601	193700	43424065	1910	1910	1910	1910	0
41	20230601	193600	43424065	1910	1910	1910	1910	0
42	20230601	193500	43424065	1910	1910	1910	1910	0
43	20230601	193400	43424065	1910	1910	1910	1910	0
44	20230601	193300	43424065	1910	1910	1910	1910	0
45	20230601	193200	43424065	1910	1910	1910	1910	0
46	20230601	193100	43424065	1910	1910	1910	1910	0
47	20230601	193000	43424065	1910	1910	1910	1910	0
48	20230601	192900	43424065	1910	1910	1910	1910	0
49	20230601	192800	43424065	1910	1910	1910	1910	0
50	20230601	192700	43424065	1910	1910	1910	1910	0
51	20230601	192600	43424065	1910	1910	1910	1910	0
52	20230601	192500	43424065	1910	1910	1910	1910	0
53	20230601	192400	43424065	1910	1910	1910	1910	0
54	20230601	192300	43424065	1910	1910	1910	1910	0
55	20230601	192200	43424065	1910	1910	1910	1910	0
56	20230601	192100	43424065	1910	1910	1910	1910	0
57	20230601	192000	43424065	1910	1910	1910	1910	0
58	20230601	191900	43424065	1910	1910	1910	1910	0
59	20230601	191800	43424065	1910	1910	1910	1910	0
60	20230601	191700	43424065	1910	1910	1910	1910	0
61	20230601	191600	43424065	1910	1910	1910	1910	0
62	20230601	191500	43424065	1910	1910	1910	1910	1572
63	20230601	191400	43424065	1910	1910	1910	1910	0
64	20230601	191300	43424065	1910	1910	1910	1910	0
65	20230601	191200	43424065	1910	1910	1910	1910	0
66	20230601	191100	43424065	1910	1910	1910	1910	0
67	20230601	191000	43424065	1910	1910	1910	1910	0
68	20230601	190900	43424065	1910	1910	1910	1910	0
69	20230601	190800	43424065	1910	1910	1910	1910	0
70	20230601	190700	43424065	1910	1910	1910	1910	0
71	20230601	190600	43424065	1910	1910	1910	1910	0
72	20230601	190500	43424065	1910	1910	1910	1910	0
73	20230601	190400	43424065	1910	1910	1910	1910	0
74	20230601	190300	43424065	1910	1910	1910	1910	0
75	20230601	190200	43424065	1910	1910	1910	1910	0
76	20230601	190100	43424065	1910	1910	1910	1910	0
77	20230601	190000	43424065	1910	1910	1910	1910	0
78	20230601	185900	43424065	1910	1910	1910	1910	0
79	20230601	185800	43424065	1910	1910	1910	1910	0
80	20230601	185700	43424065	1910	1910	1910	1910	0
81	20230601	185600	43424065	1910	1910	1910	1910	0
82	20230601	185500	43424065	1910	1910	1910	1910	0
83	20230601	185400	43424065	1910	1910	1910	1910	0
84	20230601	185300	43424065	1910	1910	1910	1910	0
85	20230601	185200	43424065	1910	1910	1910	1910	0
86	20230601	185100	43424065	1910	1910	1910	1910	0
87	20230601	185000	43424065	1910	1910	1910	1910	0
88	20230601	184900	43424065	1910	1910	1910	1910	0
89	20230601	184800	43424065	1910	1910	1910	1910	0
90	20230601	184700	43424065	1910	1910	1910	1910	0
91	20230601	184600	43424065	1910	1910	1910	1910	0
92	20230601	184500	43424065	1910	1910	1910	1910	1572
93	20230601	184400	43424065	1910	1910	1910	1910	0
94	20230601	184300	43424065	1910	1910	1910	1910	0
95	20230601	184200	43424065	1910	1910	1910	1910	0
96	20230601	184100	43424065	1910	1910	1910	1910	0
97	20230601	184000	43424065	1910	1910	1910	1910	0
98	20230601	183900	43424065	1910	1910	1910	1910	0
99	20230601	183800	43424065	1910	1910	1910	1910	0
100	20230601	183700	43424065	1910	1910	1910	1910	0
101	20230601	183600	43424065	1910	1910	1910	1910	0
102	20230601	183500	43424065	1910	1910	1910	1910	0
103	20230601	183400	43424065	1910	1910	1910	1910	0
104	20230601	183300	43424065	1910	1910	1910	1910	0
105	20230601	183200	43424065	1910	1910	1910	1910	0
106	20230601	183100	43424065	1910	1910	1910	1910	0
107	20230601	183000	43424065	1910	1910	1910	1910	0
108	20230601	182900	43424065	1910	1910	1910	1910	0
109	20230601	182800	43424065	1910	1910	1910	1910	0
110	20230601	182700	43424065	1910	1910	1910	1910	0
111	20230601	182600	43424065	1910	1910	1910	1910	0
112	20230601	182500	43424065	1910	1910	1910	1910	0
113	20230601	182400	43424065	1910	1910	1910	1910	0
114	20230601	182300	43424065	1910	1910	1910	1910	0
115	20230601	182200	43424065	1910	1910	1910	1910	0
116	20230601	182100	43424065	1910	1910	1910	1910	0
117	20230601	182000	43424065	1910	1910	1910	1910	0
118	20230601	181900	43424065	1910	1910	1910	1910	0
119	20230601	181800	43424065	1910	1910	1910	1910	0
120	20230601	181700	43424065	1910	1910	1910	1910	0
121	20230601	181600	43424065	1910	1910	1910	1910	0
122	20230601	181500	43424065	1910	1910	1910	1910	1572
123	20230601	181400	43424065	1910	1910	1910	1910	0
124	20230601	181300	43424065	1910	1910	1910	1910	0
125	20230601	181200	43424065	1910	1910	1910	1910	0
126	20230601	181100	43424065	1910	1910	1910	1910	0
127	20230601	181000	43424065	1910	1910	1910	1910	0
128	20230601	180900	43424065	1910	1910	1910	1910	0
129	20230601	180800	43424065	1910	1910	1910	1910	0
130	20230601	180700	43424065	1910	1910	1910	1910	0
131	20230601	180600	43424065	1910	1910	1910	1910	0
132	20230601	180500	43424065	1910	1910	1910	1910	0
133	20230601	180400	43424065	1910	1910	1910	1910	0
134	20230601	180300	43424065	1910	1910	1910	1910	0
135	20230601	180200	43424065	1910	1910	1910	1910	0
136	20230601	180100	43424065	1910	1910	1910	1910	0
137	20230601	180000	43424065	1910	1910	1910	1910	0
138	20230601	175900	43424065	1910	1910	1910	1910	0
139	20230601	175800	43424065	1910	1910	1910	1910	0
140	20230601	175700	43424065	1910	1910	1910	1910	0
141	20230601	175600	43424065	1910	1910	1910	1910	0
142	20230601	175500	43424065	1910	1910	1910	1910	0
143	20230601	175400	43424065	1910	1910	1910	1910	0
144	20230601	175300	43424065	1910	1910	1910	1910	0
145	20230601	175200	43424065	1910	1910	1910	1910	0
146	20230601	175100	43424065	1910	1910	1910	1910	0
147	20230601	175000	43424065	1910	1910	1910	1910	0
148	20230601	174900	43424065	1910	1910	1910	1910	0
149	20230601	174800	43424065	1910	1910	1910	1910	0
150	20230601	174700	43424065	1910	1910	1910	1910	0
151	20230601	174600	43424065	1910	1910	1910	1910	0
152	20230601	174500	43424065	1910	1910	1910	1910	1572
153	20230601	174400	43424065	1910	1910	1910	1910	0
154	20230601	174300	43424065	1910	1910	1910	1910	0
155	20230601	174200	43424065	1910	1910	1910	1910	0
156	20230601	174100	43424065	1910	1910	1910	1910	0
157	20230601	174000	43424065	1910	1910	1910	1910	0
158	20230601	173900	43424065	1910	1910	1910	1910	0
159	20230601	173800	43424065	1910	1910	1910	1910	0
160	20230601	173700	43424065	1910	1910	1910	1910	0
161	20230601	173600	43424065	1910	1910	1910	1910	0
162	20230601	173500	43424065	1910	1910	1910	1910	0
163	20230601	173400	43424065	1910	1910	1910	1910	0
164	20230601	173300	43424065	1910	1910	1910	1910	0
165	20230601	173200	43424065	1910	1910	1910	1910	0
166	20230601	173100	43424065	1910	1910	1910	1910	0
167	20230601	173000	43424065	1910	1910	1910	1910	0
168	20230601	172900	43424065	1910	1910	1910	1910	0
169	20230601	172800	43424065	1910	1910	1910	1910	0
170	20230601	172700	43424065	1910	1910	1910	1910	0
171	20230601	172600	43424065	1910	1910	1910	1910	0
172	20230601	172500	43424065	1910	1910	1910	1910	0
173	20230601	172400	43424065	1910	1910	1910	1910	0
174	20230601	172300	43424065	1910	1910	1910	1910	0
175	20230601	172200	43424065	1910	1910	1910	1910	0
176	20230601	172100	43424065	1910	1910	1910	1910	0
177	20230601	172000	43424065	1910	1910	1910	1910	0
178	20230601	171900	43424065	1910	1910	1910	1910	0
179	20230601	171800	43424065	1910	1910	1910	1910	0
180	20230601	171700	43424065	1910	1910	1910	1910	0
181	20230601	171600	43424065	1910	1910	1910	1910	0
182	20230601	171500	43424065	1910	1910	1910	1910	1572
183	20230601	171400	43424065	1910	1910	1910	1910	0
184	20230601	171300	43424065	1910	1910	1910	1910	0
185	20230601	171200	43424065	1910	1910	1910	1910	0
186	20230601	171100	43424065	1910	1910	1910	1910	0
187	20230601	171000	43424065	1910	1910	1910	1910	0
188	20230601	170900	43424065	1910	1910	1910	1910	0
189	20230601	170800	43424065	1910	1910	1910	1910	0
190	20230601	170700	43424065	1910	1910	1910	1910	0
191	20230601	170600	43424065	1910	1910	1910	1910	0
192	20230601	170500	43424065	1910	1910	1910	1910	0
193	20230601	170400	43424065	1910	1910	1910	1910	0
194	20230601	170300	43424065	1910	1910	1910	1910	0
195	20230601	170200	43424065	1910	1910	1910	1910	0
196	20230601	170100	43424065	1910	1910	1910	1910	0
197	20230601	170000	43424065	1910	1910	1910	1910	0
198	20230601	165900	43424065	1910	1910	1910	1910	0
199	20230601	165800	43424065	1910	1910	1910	1910	0
200	20230601	165700	43424065	1910	1910	1910	1910	0
201	20230601	165600	43424065	1910	1910	1910	1910	0
202	20230601	165500	43424065	1910	1910	1910	1910	0
203	20230601	165400	43424065	1910	1910	1910	1910	0
204	20230601	165300	43424065	1910	1910	1910	1910	0
205	20230601	165200	43424065	1910	1910	1910	1910	0
206	20230601	165100	43424065	1910	1910	1910	1910	0
207	20230601	165000	43424065	1910	1910	1910	1910	0
208	20230601	164900	43424065	1910	1910	1910	1910	0
209	20230601	164800	43424065	1910	1910	1910	1910	0
210	20230601	164700	43424065	1910	1910	1910	1910	0
211	20230601	164600	43424065	1910	1910	1910	1910	0
212	20230601	164500	43424065	1910	1910	1910	1910	1572
213	20230601	164400	43424065	1910	1910	1910	1910	0
214	20230601	164300	43424065	1910	1910	1910	1910	0
215	20230601	164200	43424065	1910	1910	1910	1910	0
216	20230601	164100	43424065	1910	1910	1910	1910	0
217	20230601	164000	43424065	1910	1910	1910	1910	0
218	20230601	163900	43424065	1910	1910	1910	1910	0
219	20230601	163800	43424065	1910	1910	1910	1910	0
220	20230601	163700	43424065	1910	1910	1910	1910	0
221	20230601	163600	43424065	1910	1910	1910	1910	0
222	20230601	163500	43424065	1910	1910	1910	1910	0
223	20230601	163400	43424065	1910	1910	1910	1910	0
224	20230601	163300	43424065	1910	1910	1910	1910	0
225	20230601	163200	43424065	1910	1910	1910	1910	0
226	20230601	163100	43424065	1910	1910	1910	1910	0
227	20230601	163000	43424065	1910	1910	1910	1910	0
228	20230601	162900	43424065	1910	1910	1910	1910	0
229	20230601	162800	43424065	1910	1910	1910	1910	0
230	20230601	162700	43424065	1910	1910	1910	1910	0
231	20230601	162600	43424065	1910	1910	1910	1910	0
232	20230601	162500	43424065	1910	1910	1910	1910	0
233	20230601	162400	43424065	1910	1910	1910	1910	0
234	20230601	162300	43424065	1910	1910	1910	1910	0
235	20230601	162200	43424065	1910	1910	1910	1910	0
236	20230601	162100	43424065	1910	1910	1910	1910	0
237	20230601	162000	43424065	1910	1910	1910	1910	0
238	20230601	161900	43424065	1910	1910	1910	1910	0
239	20230601	161800	43424065	1910	1910	1910	1910	0
240	20230601	161700	43424065	1910	1910	1910	1910	0
241	20230601	161600	43424065	1910	1910	1910	1910	0
242	20230601	161500	43424065	1910	1910	1910	1910	1572
243	20230601	161400	43424065	1910	1910	1910	1910	0
244	20230601	161300	43424065	1910	1910	1910	1910	0
245	20230601	161200	43424065	1910	1910	1910	1910	0
246	20230601	161100	43424065	1910	1910	1910	1910	0
247	20230601	161000	43424065	1910	1910	1910	1910	0
248	20230601	160900	43424065	1910	1910	1910	1910	0
249	20230601	160800	43424065	1910	1910	1910	1910	0
250	20230601	160700	43424065	1910	1910	1910	1910	0
251	20230601	160600	43424065	1910	1910	1910	1910	0
252	20230601	160500	43424065	1910	1910	1910	1910	0
253	20230601	160400	43424065	1910	1910	1910	1910	0
254	20230601	160300	43424065	1910	1910	1910	1910	0
255	20230601	160200	43424065	1910	1910	1910	1910	0
256	20230601	160100	43424065	1910	1910	1910	1910	0
257	20230601	160000	43424065	1910	1910	1910	1910	0
258	20230601	155900	43424065	1910	1910	1910	1910	0
259	20230601	155800	43424065	1910	1910	1910	1910	0
260	20230601	155700	43424065	1910	1910	1910	1910	0
261	20230601	155600	43424065	1910	1910	1910	1910	0
262	20230601	155500	43424065	1910	1910	1910	1910	0
263	20230601	155400	43424065	1910	1910	1910	1910	0
264	20230601	155300	43424065	1910	1910	1910	1910	0
265	20230601	155200	43424065	1910	1910	1910	1910	0
266	20230601	155100	43424065	1910	1910	1910	1910	0
267	20230601	155000	43424065	1910	1910	1910	1910	0
268	20230601	154900	43424065	1910	1910	1910	1910	0
269	20230601	154800	43424065	1910	1910	1910	1910	0
270	20230601	154700	43424065	1910	1910	1910	1910	0
271	20230601	154600	43424065	1910	1910	1910	1910	0
272	20230601	154500	43424065	1910	1910	1910	1910	1572
273	20230601	154400	43424065	1910	1910	1910	1910	0
274	20230601	154300	43424065	1910	1910	1910	1910	0
275	20230601	154200	43424065	1910	1910	1910	1910	0
276	20230601	154100	43424065	1910	1910	1910	1910	0
277	20230601	154000	43424065	1910	1910	1910	1910	0
278	20230601	153900	43424065	1910	1910	1910	1910	0
279	20230601	153800	43424065	1910	1910	1910	1910	0
280	20230601	153700	43424065	1910	1910	1910	1910	0
281	20230601	153600	43424065	1910	1910	1910	1910	0
282	20230601	153500	43424065	1910	1910	1910	1910	0
283	20230601	153400	43424065	1910	1910	1910	1910	0
284	20230601	153300	43424065	1910	1910	1910	1910	0
285	20230601	153200	43424065	1910	1910	1910	1910	0
286	20230601	153100	43424065	1910	1910	1910	1910	0
287	20230601	153000	43424065	1910	1910	1910	1910	1572
288	20230601	152900	40421545	1925	1925	1925	1925	0
289	20230601	152800	40421545	1925	1925	1925	1925	0
290	20230601	152700	40421545	1925	1925	1925	1925	0
291	20230601	152600	40421545	1925	1925	1925	1925	0
292	20230601	152500	40421545	1925	1925	1925	1925	0
293	20230601	152400	40421545	1925	1925	1925	1925	0
294	20230601	152300	40421545	1925	1925	1925	1925	0
295	20230601	152200	40421545	1925	1925	1925	1925	0
296	20230601	152100	40421545	1925	1925	1925	1925	0
297	20230601	152000	40421545	1925	1925	1925	1925	0
298	20230601	151900	40421545	1925	1925	1925	1925	0
299	20230601	151800	40421545	1925	1925	1925	1925	0
300	20230601	151700	40421545	1925	1925	1925	1925	0
301	20230601	151600	40421545	1925	1925	1925	1925	0
302	20230601	151500	40421545	1925	1925	1925	1925	0
303	20230601	151400	40421545	1925	1925	1925	1925	0
304	20230601	151300	40421545	1925	1925	1925	1925	0
305	20230601	151200	40421545	1925	1925	1925	1925	0
306	20230601	151100	40421545	1925	1925	1925	1925	0
307	20230601	151000	40421545	1925	1925	1925	1925	0
308	20230601	150900	40421545	1925	1925	1925	1925	0
309	20230601	150800	40421545	1925	1925	1925	1925	0
310	20230601	150700	40421545	1925	1925	1925	1925	0
311	20230601	150600	40421545	1925	1925	1925	1925	0
312	20230601	150500	40421545	1925	1925	1925	1925	0
313	20230601	150400	40421545	1925	1925	1925	1925	0
314	20230601	150300	40421545	1925	1925	1925	1925	1
315	20230601	150200	40419620	1911	1911	1911	1911	0
316	20230601	150100	40419620	1911	1911	1911	1911	0
317	20230601	150000	40419620	1911	1911	1911	1911	0
318	20230601	145900	40419620	1911	1911	1911	1911	50
319	20230601	145800	40324070	1923	1923	1923	1923	1
320	20230601	145700	40322147	1913	1913	1913	1913	1
321	20230601	145600	40320234	1914	1914	1914	1914	0
322	20230601	145500	40320234	1914	1914	1914	1914	11
323	20230601	145400	40299180	1925	1925	1925	1925	0
324	20230601	145300	40299180	1925	1925	1925	1925	0
325	20230601	145200	40299180	1925	1925	1925	1925	0
326	20230601	145100	40299180	1925	1925	1925	1925	0
327	20230601	145000	40299180	1925	1925	1925	1925	0
328	20230601	144900	40299180	1925	1925	1925	1925	0
329	20230601	144800	40299180	1925	1925	1925	1925	324
330	20230601	144700	39675480	1925	1925	1925	1925	0
331	20230601	144600	39675480	1925	1925	1925	1925	0
332	20230601	144500	39675480	1925	1925	1925	1925	0
333	20230601	144400	39675480	1925	1925	1925	1925	0
334	20230601	144300	39675480	1925	1925	1925	1925	0
335	20230601	144200	39675480	1925	1925	1925	1925	0
336	20230601	144100	39675480	1925	1925	1925	1925	0
337	20230601	144000	39675480	1925	1925	1925	1925	0
338	20230601	143900	39675480	1925	1925	1925	1925	0
339	20230601	143800	39675480	1925	1925	1925	1925	0
340	20230601	143700	39675480	1925	1925	1925	1925	0
341	20230601	143600	39675480	1925	1925	1925	1925	0
342	20230601	143500	39675480	1925	1925	1925	1925	0
343	20230601	143400	39675480	1925	1925	1925	1925	0
344	20230601	143300	39675480	1925	1925	1925	1925	0
345	20230601	143200	39675480	1925	1925	1925	1925	0
346	20230601	143100	39675480	1925	1925	1925	1925	0
347	20230601	143000	39675480	1925	1925	1925	1925	103
348	20230601	142900	39477205	1916	1916	1916	1916	0
349	20230601	142800	39477205	1916	1916	1916	1916	0
350	20230601	142700	39477205	1916	1916	1916	1916	0
351	20230601	142600	39477205	1916	1916	1916	1916	0
352	20230601	142500	39477205	1916	1916	1916	1916	0
353	20230601	142400	39477205	1916	1916	1916	1916	0
354	20230601	142300	39477205	1916	1916	1916	1916	0
355	20230601	142200	39477205	1916	1916	1916	1916	13
356	20230601	142100	39452297	1916	1916	1916	1916	100
357	20230601	142000	39260697	1916	1916	1916	1916	0
358	20230601	141900	39260697	1916	1916	1916	1916	12
359	20230601	141800	39237705	1916	1916	1916	1916	0
360	20230601	141700	39237705	1916	1916	1916	1916	0
361	20230601	141600	39237705	1916	1916	1916	1916	156
362	20230601	141500	38938809	1916	1916	1916	1916	0
363	20230601	141400	38938809	1916	1916	1916	1916	0
364	20230601	141300	38938809	1916	1916	1916	1916	0
365	20230601	141200	38938809	1916	1916	1916	1916	0
366	20230601	141100	38938809	1916	1916	1916	1916	0
367	20230601	141000	38938809	1916	1916	1916	1916	270
368	20230601	140900	38421489	1916	1917	1917	1916	1000
369	20230601	140800	36505153	1917	1921	1921	1917	1500
370	20230601	140700	33627892	1921	1921	1921	1921	0
371	20230601	140600	33627892	1921	1921	1921	1921	0
372	20230601	140500	33627892	1921	1921	1921	1921	0
373	20230601	140400	33627892	1921	1921	1921	1921	0
374	20230601	140300	33627892	1921	1921	1921	1921	0
375	20230601	140200	33627892	1921	1921	1921	1921	0
376	20230601	140100	33627892	1921	1921	1921	1921	0
377	20230601	140000	33627892	1921	1921	1921	1921	513
378	20230601	135900	32642419	1924	1924	1924	1924	0
379	20230601	135800	32642419	1924	1924	1924	1924	0
380	20230601	135700	32642419	1924	1924	1924	1924	0
381	20230601	135600	32642419	1924	1924	1924	1924	0
382	20230601	135500	32642419	1924	1924	1924	1924	0
383	20230601	135400	32642419	1924	1924	1924	1924	0
384	20230601	135300	32642419	1924	1924	1924	1924	0
385	20230601	135200	32642419	1924	1924	1924	1924	0
386	20230601	135100	32642419	1924	1924	1924	1924	0
387	20230601	135000	32642419	1924	1924	1924	1924	0
388	20230601	134900	32642419	1924	1924	1924	1924	1
389	20230601	134800	32640495	1920	1920	1920	1920	0
390	20230601	134700	32640495	1920	1920	1920	1920	0
391	20230601	134600	32640495	1920	1920	1920	1920	0
392	20230601	134500	32640495	1920	1920	1920	1920	0
393	20230601	134400	32640495	1920	1920	1920	1920	0
394	20230601	134300	32640495	1920	1920	1920	1920	0
395	20230601	134200	32640495	1920	1920	1920	1920	0
396	20230601	134100	32640495	1920	1920	1920	1920	0
397	20230601	134000	32640495	1920	1920	1920	1920	0
398	20230601	133900	32640495	1920	1920	1920	1920	87
399	20230601	133800	32473455	1931	1931	1931	1931	13
400	20230601	133700	32448352	1932	1932	1932	1932	0
401	20230601	133600	32448352	1932	1932	1932	1932	0
402	20230601	133500	32448352	1932	1932	1932	1932	171
403	20230601	133400	32117980	1932	1932	1932	1932	503
404	20230601	133300	31146184	1932	1932	1932	1932	99
405	20230601	133200	30954916	1932	1932	1932	1932	0
406	20230601	133100	30954916	1932	1932	1932	1932	0
407	20230601	133000	30954916	1932	1932	1932	1932	201
408	20230601	132900	30566584	1933	1932	1945	1932	699
409	20230601	132800	29215532	1946	1932	1946	1932	500
410	20230601	132700	28243418	1931	1931	1931	1931	0
411	20230601	132600	28243418	1931	1931	1931	1931	0
412	20230601	132500	28243418	1931	1931	1934	1931	417
413	20230601	132400	27437585	1929	1925	1929	1925	1249
414	20230601	132300	25030406	1925	1925	1925	1925	700
415	20230601	132200	23682906	1925	1925	1925	1925	0
416	20230601	132100	23682906	1925	1925	1925	1925	1558
417	20230601	132000	20683756	1920	1920	1920	1920	0
418	20230601	131900	20683756	1920	1920	1920	1920	0
419	20230601	131800	20683756	1920	1920	1920	1920	0
420	20230601	131700	20683756	1920	1920	1920	1920	674
421	20230601	131600	19389676	1919	1919	1919	1919	0
422	20230601	131500	19389676	1919	1919	1919	1919	0
423	20230601	131400	19389676	1919	1919	1919	1919	0
424	20230601	131300	19389676	1919	1919	1919	1919	0
425	20230601	131200	19389676	1919	1919	1919	1919	179
426	20230601	131100	19046175	1918	1918	1918	1918	83
427	20230601	131000	18886981	1919	1919	1919	1919	0
428	20230601	130900	18886981	1919	1919	1919	1919	0
429	20230601	130800	18886981	1919	1919	1919	1919	0
430	20230601	130700	18886981	1919	1919	1919	1919	421
431	20230601	130600	18079082	1919	1919	1919	1919	0
432	20230601	130500	18079082	1919	1919	1919	1919	0
433	20230601	130400	18079082	1919	1919	1919	1919	0
434	20230601	130300	18079082	1919	1919	1919	1919	0
435	20230601	130200	18079082	1919	1922	1922	1919	1327
436	20230601	130100	15529835	1925	1925	1925	1925	0
437	20230601	130000	15529835	1925	1925	1925	1925	0
438	20230601	125900	15529835	1925	1925	1925	1925	0
439	20230601	125800	15529835	1925	1925	1925	1925	0
440	20230601	125700	15529835	1925	1924	1925	1924	4
441	20230601	125600	15522138	1921	1921	1921	1921	0
442	20230601	125500	15522138	1921	1921	1921	1921	103
443	20230601	125400	15324275	1925	1925	1925	1925	0
444	20230601	125300	15324275	1925	1925	1925	1925	0
445	20230601	125200	15324275	1925	1925	1925	1925	0
446	20230601	125100	15324275	1925	1925	1925	1925	0
447	20230601	125000	15324275	1925	1925	1925	1925	0
448	20230601	124900	15324275	1925	1925	1925	1925	0
449	20230601	124800	15324275	1925	1925	1925	1925	0
450	20230601	124700	15324275	1925	1925	1925	1925	1
451	20230601	124600	15322350	1925	1925	1925	1925	0
452	20230601	124500	15322350	1925	1925	1925	1925	0
453	20230601	124400	15322350	1925	1925	1925	1925	0
454	20230601	124300	15322350	1925	1925	1925	1925	0
455	20230601	124200	15322350	1925	1925	1925	1925	0
456	20230601	124100	15322350	1925	1925	1925	1925	0
457	20230601	124000	15322350	1925	1925	1925	1925	1
458	20230601	123900	15320425	1925	1925	1925	1925	0
459	20230601	123800	15320425	1925	1925	1925	1925	0
460	20230601	123700	15320425	1925	1925	1925	1925	0
461	20230601	123600	15320425	1925	1925	1925	1925	0
462	20230601	123500	15320425	1925	1925	1925	1925	0
463	20230601	123400	15320425	1925	1925	1925	1925	0
464	20230601	123300	15320425	1925	1925	1925	1925	0
465	20230601	123200	15320425	1925	1925	1925	1925	0
466	20230601	123100	15320425	1925	1925	1925	1925	0
467	20230601	123000	15320425	1925	1925	1925	1925	0
468	20230601	122900	15320425	1925	1925	1925	1925	0
469	20230601	122800	15320425	1925	1925	1925	1925	0
470	20230601	122700	15320425	1925	1925	1925	1925	0
471	20230601	122600	15320425	1925	1925	1925	1925	0
472	20230601	122500	15320425	1925	1925	1925	1925	0
473	20230601	122400	15320425	1925	1925	1925	1925	0
474	20230601	122300	15320425	1925	1925	1925	1925	0
475	20230601	122200	15320425	1925	1925	1925	1925	0
476	20230601	122100	15320425	1925	1925	1925	1925	0
477	20230601	122000	15320425	1925	1925	1925	1925	0
478	20230601	121900	15320425	1925	1925	1925	1925	0
479	20230601	121800	15320425	1925	1925	1925	1925	0
480	20230601	121700	15320425	1925	1925	1925	1925	0
481	20230601	121600	15320425	1925	1925	1925	1925	0
482	20230601	121500	15320425	1925	1925	1925	1925	0
483	20230601	121400	15320425	1925	1925	1925	1925	0
484	20230601	121300	15320425	1925	1925	1925	1925	0
485	20230601	121200	15320425	1925	1925	1925	1925	0
486	20230601	121100	15320425	1925	1925	1925	1925	0
487	20230601	121000	15320425	1925	1925	1925	1925	0
488	20230601	120900	15320425	1925	1925	1925	1925	0
489	20230601	120800	15320425	1925	1925	1925	1925	0
490	20230601	120700	15320425	1925	1925	1925	1925	0
491	20230601	120600	15320425	1925	1925	1925	1925	0
492	20230601	120500	15320425	1925	1925	1925	1925	0
493	20230601	120400	15320425	1925	1925	1925	1925	0
494	20230601	120300	15320425	1925	1925	1925	1925	0
495	20230601	120200	15320425	1925	1924	1925	1924	70
496	20230601	120100	15185676	1925	1925	1925	1925	0
497	20230601	120000	15185676	1925	1925	1925	1925	0
498	20230601	115900	15185676	1925	1925	1925	1925	0
499	20230601	115800	15185676	1925	1925	1925	1925	0
500	20230601	115700	15185676	1925	1925	1925	1925	0
501	20230601	115600	15185676	1925	1925	1925	1925	0
502	20230601	115500	15185676	1925	1925	1925	1925	0
503	20230601	115400	15185676	1925	1925	1925	1925	0
504	20230601	115300	15185676	1925	1925	1925	1925	0
505	20230601	115200	15185676	1925	1925	1925	1925	0
506	20230601	115100	15185676	1925	1925	1925	1925	0
507	20230601	115000	15185676	1925	1925	1925	1925	0
508	20230601	114900	15185676	1925	1925	1925	1925	0
509	20230601	114800	15185676	1925	1925	1925	1925	0
510	20230601	114700	15185676	1925	1925	1925	1925	0
511	20230601	114600	15185676	1925	1925	1925	1925	0
512	20230601	114500	15185676	1925	1925	1925	1925	0
513	20230601	114400	15185676	1925	1925	1925	1925	0
514	20230601	114300	15185676	1925	1925	1925	1925	0
515	20230601	114200	15185676	1925	1925	1925	1925	0
516	20230601	114100	15185676	1925	1925	1925	1925	0
517	20230601	114000	15185676	1925	1925	1925	1925	0
518	20230601	113900	15185676	1925	1925	1925	1925	0
519	20230601	113800	15185676	1925	1925	1925	1925	0
520	20230601	113700	15185676	1925	1925	1925	1925	0
521	20230601	113600	15185676	1925	1925	1925	1925	0
522	20230601	113500	15185676	1925	1925	1925	1925	0
523	20230601	113400	15185676	1925	1925	1925	1925	0
524	20230601	113300	15185676	1925	1925	1925	1925	0
525	20230601	113200	15185676	1925	1925	1925	1925	0
526	20230601	113100	15185676	1925	1924	1925	1924	29
527	20230601	113000	15129852	1917	1917	1917	1917	0
528	20230601	112900	15129852	1917	1917	1917	1917	0
529	20230601	112800	15129852	1917	1917	1917	1917	0
530	20230601	112700	15129852	1917	1917	1917	1917	0
531	20230601	112600	15129852	1917	1917	1917	1917	0
532	20230601	112500	15129852	1917	1917	1917	1917	0
533	20230601	112400	15129852	1917	1918	1918	1917	24
534	20230601	112300	15083843	1924	1924	1924	1924	0
535	20230601	112200	15083843	1924	1924	1924	1924	0
536	20230601	112100	15083843	1924	1924	1924	1924	0
537	20230601	112000	15083843	1924	1924	1924	1924	0
538	20230601	111900	15083843	1924	1924	1924	1924	0
539	20230601	111800	15083843	1924	1924	1924	1924	0
540	20230601	111700	15083843	1924	1924	1924	1924	0
541	20230601	111600	15083843	1924	1924	1924	1924	0
542	20230601	111500	15083843	1924	1924	1924	1924	0
543	20230601	111400	15083843	1924	1924	1924	1924	4
544	20230601	111300	15076147	1925	1925	1925	1925	0
545	20230601	111200	15076147	1925	1925	1925	1925	0
546	20230601	111100	15076147	1925	1925	1925	1925	0
547	20230601	111000	15076147	1925	1925	1925	1925	0
548	20230601	110900	15076147	1925	1925	1925	1925	0
549	20230601	110800	15076147	1925	1925	1925	1925	0
550	20230601	110700	15076147	1925	1925	1925	1925	0
551	20230601	110600	15076147	1925	1925	1925	1925	0
552	20230601	110500	15076147	1925	1925	1925	1925	0
553	20230601	110400	15076147	1925	1925	1925	1925	0
554	20230601	110300	15076147	1925	1925	1925	1925	11
555	20230601	110200	15054972	1925	1925	1925	1925	0
556	20230601	110100	15054972	1925	1925	1925	1925	0
557	20230601	110000	15054972	1925	1925	1925	1925	0
558	20230601	105900	15054972	1925	1925	1925	1925	0
559	20230601	105800	15054972	1925	1925	1925	1925	0
560	20230601	105700	15054972	1925	1925	1925	1925	0
561	20230601	105600	15054972	1925	1925	1925	1925	0
562	20230601	105500	15054972	1925	1925	1925	1925	0
563	20230601	105400	15054972	1925	1925	1925	1925	500
564	20230601	105300	14092472	1925	1925	1925	1925	0
565	20230601	105200	14092472	1925	1925	1925	1925	0
566	20230601	105100	14092472	1925	1925	1925	1925	0
567	20230601	105000	14092472	1925	1925	1925	1925	0
568	20230601	104900	14092472	1925	1925	1925	1925	0
569	20230601	104800	14092472	1925	1925	1925	1925	0
570	20230601	104700	14092472	1925	1925	1925	1925	63
571	20230601	104600	13971197	1924	1924	1924	1924	1
572	20230601	104500	13969273	1923	1923	1923	1923	0
573	20230601	104400	13969273	1923	1923	1923	1923	0
574	20230601	104300	13969273	1923	1923	1923	1923	0
575	20230601	104200	13969273	1923	1923	1923	1923	0
576	20230601	104100	13969273	1923	1923	1923	1923	0
577	20230601	104000	13969273	1923	1923	1923	1923	0
578	20230601	103900	13969273	1923	1923	1923	1923	0
579	20230601	103800	13969273	1923	1923	1923	1923	0
580	20230601	103700	13969273	1923	1923	1923	1923	0
581	20230601	103600	13969273	1923	1923	1923	1923	0
582	20230601	103500	13969273	1923	1923	1923	1923	0
583	20230601	103400	13969273	1923	1923	1923	1923	0
584	20230601	103300	13969273	1923	1923	1923	1923	0
585	20230601	103200	13969273	1923	1923	1923	1923	0
586	20230601	103100	13969273	1923	1923	1923	1923	0
587	20230601	103000	13969273	1923	1923	1923	1923	0
588	20230601	102900	13969273	1923	1923	1923	1923	0
589	20230601	102800	13969273	1923	1923	1923	1923	0
590	20230601	102700	13969273	1923	1923	1923	1923	0
591	20230601	102600	13969273	1923	1923	1923	1923	0
592	20230601	102500	13969273	1923	1923	1923	1923	0
593	20230601	102400	13969273	1923	1923	1923	1923	0
594	20230601	102300	13969273	1923	1923	1923	1923	0
595	20230601	102200	13969273	1923	1923	1923	1923	0
596	20230601	102100	13969273	1923	1923	1923	1923	0
597	20230601	102000	13969273	1923	1923	1923	1923	0
598	20230601	101900	13969273	1923	1923	1923	1923	1
599	20230601	101800	13967350	1923	1923	1923	1923	0
600	20230601	101700	13967350	1923	1923	1923	1923	0
601	20230601	101600	13967350	1923	1923	1923	1923	0
602	20230601	101500	13967350	1923	1923	1923	1923	0
603	20230601	101400	13967350	1923	1923	1923	1923	1
604	20230601	101300	13965427	1923	1923	1923	1923	0
605	20230601	101200	13965427	1923	1923	1923	1923	0
606	20230601	101100	13965427	1923	1923	1923	1923	0
607	20230601	101000	13965427	1923	1923	1923	1923	0
608	20230601	100900	13965427	1923	1923	1923	1923	0
609	20230601	100800	13965427	1923	1923	1923	1923	0
610	20230601	100700	13965427	1923	1923	1923	1923	200
611	20230601	100600	13580827	1923	1923	1923	1923	0
612	20230601	100500	13580827	1923	1923	1923	1923	0
613	20230601	100400	13580827	1923	1923	1923	1923	0
614	20230601	100300	13580827	1923	1923	1923	1923	0
615	20230601	100200	13580827	1923	1923	1923	1923	1
616	20230601	100100	13578904	1924	1924	1924	1924	0
617	20230601	100000	13578904	1924	1924	1924	1924	0
618	20230601	095900	13578904	1924	1924	1924	1924	0
619	20230601	095800	13578904	1924	1924	1924	1924	0
620	20230601	095700	13578904	1924	1924	1924	1924	0
621	20230601	095600	13578904	1924	1924	1924	1924	0
622	20230601	095500	13578904	1924	1924	1924	1924	0
623	20230601	095400	13578904	1924	1924	1924	1924	0
624	20230601	095300	13578904	1924	1924	1924	1924	0
625	20230601	095200	13578904	1924	1924	1924	1924	0
626	20230601	095100	13578904	1924	1924	1924	1924	0
627	20230601	095000	13578904	1924	1924	1924	1924	0
628	20230601	094900	13578904	1924	1924	1924	1924	0
629	20230601	094800	13578904	1924	1924	1924	1924	91
630	20230601	094700	13403820	1924	1924	1924	1924	0
631	20230601	094600	13403820	1924	1924	1924	1924	552
632	20230601	094500	12341772	1924	1924	1924	1924	0
633	20230601	094400	12341772	1924	1924	1924	1924	3179
634	20230601	094300	6225376	1924	1925	1925	1924	388
635	20230601	094200	5478489	1925	1925	1925	1925	0
636	20230601	094100	5478489	1925	1925	1925	1925	0
637	20230601	094000	5478489	1925	1925	1925	1925	0
638	20230601	093900	5478489	1925	1925	1925	1925	0
639	20230601	093800	5478489	1925	1925	1925	1925	0
640	20230601	093700	5478489	1925	1924	1925	1924	73
641	20230601	093600	5338024	1924	1924	1924	1924	1
642	20230601	093500	5336100	1925	1925	1925	1925	0
643	20230601	093400	5336100	1925	1925	1925	1925	0
644	20230601	093300	5336100	1925	1925	1925	1925	0
645	20230601	093200	5336100	1925	1925	1925	1925	0
646	20230601	093100	5336100	1925	1925	1925	1925	0
647	20230601	093000	5336100	1925	1925	1925	1925	0
648	20230601	092900	5336100	1925	1925	1925	1925	0
649	20230601	092800	5336100	1925	1925	1925	1925	600
650	20230601	092700	4181100	1925	1925	1925	1925	0
651	20230601	092600	4181100	1925	1925	1925	1925	0
652	20230601	092500	4181100	1925	1925	1925	1925	0
653	20230601	092400	4181100	1925	1925	1925	1925	0
654	20230601	092300	4181100	1925	1925	1925	1925	0
655	20230601	092200	4181100	1925	1925	1925	1925	0
656	20230601	092100	4181100	1925	1925	1925	1925	0
657	20230601	092000	4181100	1925	1925	1925	1925	0
658	20230601	091900	4181100	1925	1925	1925	1925	0
659	20230601	091800	4181100	1925	1925	1925	1925	0
660	20230601	091700	4181100	1925	1925	1925	1925	0
661	20230601	091600	4181100	1925	1925	1925	1925	0
662	20230601	091500	4181100	1925	1925	1925	1925	0
663	20230601	091400	4181100	1925	1925	1925	1925	0
664	20230601	091300	4181100	1925	1925	1925	1925	0
665	20230601	091200	4181100	1925	1925	1925	1925	0
666	20230601	091100	4181100	1925	1925	1925	1925	0
667	20230601	091000	4181100	1925	1925	1925	1925	0
668	20230601	090900	4181100	1925	1925	1925	1925	0
669	20230601	090800	4181100	1925	1925	1925	1925	0
670	20230601	090700	4181100	1925	1925	1925	1925	0
671	20230601	090600	4181100	1925	1925	1925	1925	0
672	20230601	090500	4181100	1925	1925	1925	1925	0
673	20230601	090400	4181100	1925	1925	1925	1925	19
674	20230601	090300	4144525	1925	1925	1925	1925	553
675	20230601	090200	3080000	1925	1925	1925	1925	33
676	20230601	090100	3016475	1925	1925	1925	1925	48
677	20230601	090000	2924075	1925	1925	1925	1925	1519