KissMeData/044780/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	202000	402537722	1911	1911	1911	1911	1545
3	20230531	201900	402537722	1911	1911	1911	1911	0
4	20230531	201800	402537722	1911	1911	1911	1911	0
5	20230531	201700	402537722	1911	1911	1911	1911	0
6	20230531	201600	402537722	1911	1911	1911	1911	0
7	20230531	201500	402537722	1911	1911	1911	1911	0
8	20230531	201400	402537722	1911	1911	1911	1911	0
9	20230531	201300	402537722	1911	1911	1911	1911	0
10	20230531	201200	402537722	1911	1911	1911	1911	0
11	20230531	201100	402537722	1911	1911	1911	1911	0
12	20230531	201000	402537722	1911	1911	1911	1911	0
13	20230531	200900	402537722	1911	1911	1911	1911	0
14	20230531	200800	402537722	1911	1911	1911	1911	0
15	20230531	200700	402537722	1911	1911	1911	1911	0
16	20230531	200600	402537722	1911	1911	1911	1911	0
17	20230531	200500	402537722	1911	1911	1911	1911	0
18	20230531	200400	402537722	1911	1911	1911	1911	0
19	20230531	200300	402537722	1911	1911	1911	1911	0
20	20230531	200200	402537722	1911	1911	1911	1911	0
21	20230531	200100	402537722	1911	1911	1911	1911	0
22	20230531	200000	402537722	1911	1911	1911	1911	0
23	20230531	195900	402537722	1911	1911	1911	1911	0
24	20230531	195800	402537722	1911	1911	1911	1911	0
25	20230531	195700	402537722	1911	1911	1911	1911	0
26	20230531	195600	402537722	1911	1911	1911	1911	0
27	20230531	195500	402537722	1911	1911	1911	1911	0
28	20230531	195400	402537722	1911	1911	1911	1911	0
29	20230531	195300	402537722	1911	1911	1911	1911	0
30	20230531	195200	402537722	1911	1911	1911	1911	0
31	20230531	195100	402537722	1911	1911	1911	1911	0
32	20230531	195000	402537722	1911	1911	1911	1911	1545
33	20230531	194900	402537722	1911	1911	1911	1911	0
34	20230531	194800	402537722	1911	1911	1911	1911	0
35	20230531	194700	402537722	1911	1911	1911	1911	0
36	20230531	194600	402537722	1911	1911	1911	1911	0
37	20230531	194500	402537722	1911	1911	1911	1911	0
38	20230531	194400	402537722	1911	1911	1911	1911	0
39	20230531	194300	402537722	1911	1911	1911	1911	0
40	20230531	194200	402537722	1911	1911	1911	1911	0
41	20230531	194100	402537722	1911	1911	1911	1911	0
42	20230531	194000	402537722	1911	1911	1911	1911	0
43	20230531	193900	402537722	1911	1911	1911	1911	0
44	20230531	193800	402537722	1911	1911	1911	1911	0
45	20230531	193700	402537722	1911	1911	1911	1911	0
46	20230531	193600	402537722	1911	1911	1911	1911	0
47	20230531	193500	402537722	1911	1911	1911	1911	0
48	20230531	193400	402537722	1911	1911	1911	1911	0
49	20230531	193300	402537722	1911	1911	1911	1911	0
50	20230531	193200	402537722	1911	1911	1911	1911	0
51	20230531	193100	402537722	1911	1911	1911	1911	0
52	20230531	193000	402537722	1911	1911	1911	1911	0
53	20230531	192900	402537722	1911	1911	1911	1911	0
54	20230531	192800	402537722	1911	1911	1911	1911	0
55	20230531	192700	402537722	1911	1911	1911	1911	0
56	20230531	192600	402537722	1911	1911	1911	1911	0
57	20230531	192500	402537722	1911	1911	1911	1911	0
58	20230531	192400	402537722	1911	1911	1911	1911	0
59	20230531	192300	402537722	1911	1911	1911	1911	0
60	20230531	192200	402537722	1911	1911	1911	1911	0
61	20230531	192100	402537722	1911	1911	1911	1911	0
62	20230531	192000	402537722	1911	1911	1911	1911	1545
63	20230531	191900	402537722	1911	1911	1911	1911	0
64	20230531	191800	402537722	1911	1911	1911	1911	0
65	20230531	191700	402537722	1911	1911	1911	1911	0
66	20230531	191600	402537722	1911	1911	1911	1911	0
67	20230531	191500	402537722	1911	1911	1911	1911	0
68	20230531	191400	402537722	1911	1911	1911	1911	0
69	20230531	191300	402537722	1911	1911	1911	1911	0
70	20230531	191200	402537722	1911	1911	1911	1911	0
71	20230531	191100	402537722	1911	1911	1911	1911	0
72	20230531	191000	402537722	1911	1911	1911	1911	0
73	20230531	190900	402537722	1911	1911	1911	1911	0
74	20230531	190800	402537722	1911	1911	1911	1911	0
75	20230531	190700	402537722	1911	1911	1911	1911	0
76	20230531	190600	402537722	1911	1911	1911	1911	0
77	20230531	190500	402537722	1911	1911	1911	1911	0
78	20230531	190400	402537722	1911	1911	1911	1911	0
79	20230531	190300	402537722	1911	1911	1911	1911	0
80	20230531	190200	402537722	1911	1911	1911	1911	0
81	20230531	190100	402537722	1911	1911	1911	1911	0
82	20230531	190000	402537722	1911	1911	1911	1911	0
83	20230531	185900	402537722	1911	1911	1911	1911	0
84	20230531	185800	402537722	1911	1911	1911	1911	0
85	20230531	185700	402537722	1911	1911	1911	1911	0
86	20230531	185600	402537722	1911	1911	1911	1911	0
87	20230531	185500	402537722	1911	1911	1911	1911	0
88	20230531	185400	402537722	1911	1911	1911	1911	0
89	20230531	185300	402537722	1911	1911	1911	1911	0
90	20230531	185200	402537722	1911	1911	1911	1911	0
91	20230531	185100	402537722	1911	1911	1911	1911	0
92	20230531	185000	402537722	1911	1911	1911	1911	1545
93	20230531	184900	402537722	1911	1911	1911	1911	0
94	20230531	184800	402537722	1911	1911	1911	1911	0
95	20230531	184700	402537722	1911	1911	1911	1911	0
96	20230531	184600	402537722	1911	1911	1911	1911	0
97	20230531	184500	402537722	1911	1911	1911	1911	0
98	20230531	184400	402537722	1911	1911	1911	1911	0
99	20230531	184300	402537722	1911	1911	1911	1911	0
100	20230531	184200	402537722	1911	1911	1911	1911	0
101	20230531	184100	402537722	1911	1911	1911	1911	0
102	20230531	184000	402537722	1911	1911	1911	1911	0
103	20230531	183900	402537722	1911	1911	1911	1911	0
104	20230531	183800	402537722	1911	1911	1911	1911	0
105	20230531	183700	402537722	1911	1911	1911	1911	0
106	20230531	183600	402537722	1911	1911	1911	1911	0
107	20230531	183500	402537722	1911	1911	1911	1911	0
108	20230531	183400	402537722	1911	1911	1911	1911	0
109	20230531	183300	402537722	1911	1911	1911	1911	0
110	20230531	183200	402537722	1911	1911	1911	1911	0
111	20230531	183100	402537722	1911	1911	1911	1911	0
112	20230531	183000	402537722	1911	1911	1911	1911	0
113	20230531	182900	402537722	1911	1911	1911	1911	0
114	20230531	182800	402537722	1911	1911	1911	1911	0
115	20230531	182700	402537722	1911	1911	1911	1911	0
116	20230531	182600	402537722	1911	1911	1911	1911	0
117	20230531	182500	402537722	1911	1911	1911	1911	0
118	20230531	182400	402537722	1911	1911	1911	1911	0
119	20230531	182300	402537722	1911	1911	1911	1911	0
120	20230531	182200	402537722	1911	1911	1911	1911	0
121	20230531	182100	402537722	1911	1911	1911	1911	0
122	20230531	182000	402537722	1911	1911	1911	1911	1545
123	20230531	181900	402537722	1911	1911	1911	1911	0
124	20230531	181800	402537722	1911	1911	1911	1911	0
125	20230531	181700	402537722	1911	1911	1911	1911	0
126	20230531	181600	402537722	1911	1911	1911	1911	0
127	20230531	181500	402537722	1911	1911	1911	1911	0
128	20230531	181400	402537722	1911	1911	1911	1911	0
129	20230531	181300	402537722	1911	1911	1911	1911	0
130	20230531	181200	402537722	1911	1911	1911	1911	0
131	20230531	181100	402537722	1911	1911	1911	1911	0
132	20230531	181000	402537722	1911	1911	1911	1911	0
133	20230531	180900	402537722	1911	1911	1911	1911	0
134	20230531	180800	402537722	1911	1911	1911	1911	0
135	20230531	180700	402537722	1911	1911	1911	1911	0
136	20230531	180600	402537722	1911	1911	1911	1911	0
137	20230531	180500	402537722	1911	1911	1911	1911	0
138	20230531	180400	402537722	1911	1911	1911	1911	0
139	20230531	180300	402537722	1911	1911	1911	1911	0
140	20230531	180200	402537722	1911	1911	1911	1911	0
141	20230531	180100	402537722	1911	1911	1911	1911	0
142	20230531	180000	402537722	1911	1911	1911	1911	0
143	20230531	175900	402537722	1911	1911	1911	1911	0
144	20230531	175800	402537722	1911	1911	1911	1911	0
145	20230531	175700	402537722	1911	1911	1911	1911	0
146	20230531	175600	402537722	1911	1911	1911	1911	0
147	20230531	175500	402537722	1911	1911	1911	1911	0
148	20230531	175400	402537722	1911	1911	1911	1911	0
149	20230531	175300	402537722	1911	1911	1911	1911	0
150	20230531	175200	402537722	1911	1911	1911	1911	0
151	20230531	175100	402537722	1911	1911	1911	1911	0
152	20230531	175000	402537722	1911	1911	1911	1911	1545
153	20230531	174900	402537722	1911	1911	1911	1911	0
154	20230531	174800	402537722	1911	1911	1911	1911	0
155	20230531	174700	402537722	1911	1911	1911	1911	0
156	20230531	174600	402537722	1911	1911	1911	1911	0
157	20230531	174500	402537722	1911	1911	1911	1911	0
158	20230531	174400	402537722	1911	1911	1911	1911	0
159	20230531	174300	402537722	1911	1911	1911	1911	0
160	20230531	174200	402537722	1911	1911	1911	1911	0
161	20230531	174100	402537722	1911	1911	1911	1911	0
162	20230531	174000	402537722	1911	1911	1911	1911	0
163	20230531	173900	402537722	1911	1911	1911	1911	0
164	20230531	173800	402537722	1911	1911	1911	1911	0
165	20230531	173700	402537722	1911	1911	1911	1911	0
166	20230531	173600	402537722	1911	1911	1911	1911	0
167	20230531	173500	402537722	1911	1911	1911	1911	0
168	20230531	173400	402537722	1911	1911	1911	1911	0
169	20230531	173300	402537722	1911	1911	1911	1911	0
170	20230531	173200	402537722	1911	1911	1911	1911	0
171	20230531	173100	402537722	1911	1911	1911	1911	0
172	20230531	173000	402537722	1911	1911	1911	1911	0
173	20230531	172900	402537722	1911	1911	1911	1911	0
174	20230531	172800	402537722	1911	1911	1911	1911	0
175	20230531	172700	402537722	1911	1911	1911	1911	0
176	20230531	172600	402537722	1911	1911	1911	1911	0
177	20230531	172500	402537722	1911	1911	1911	1911	0
178	20230531	172400	402537722	1911	1911	1911	1911	0
179	20230531	172300	402537722	1911	1911	1911	1911	0
180	20230531	172200	402537722	1911	1911	1911	1911	0
181	20230531	172100	402537722	1911	1911	1911	1911	0
182	20230531	172000	402537722	1911	1911	1911	1911	1545
183	20230531	171900	402537722	1911	1911	1911	1911	0
184	20230531	171800	402537722	1911	1911	1911	1911	0
185	20230531	171700	402537722	1911	1911	1911	1911	0
186	20230531	171600	402537722	1911	1911	1911	1911	0
187	20230531	171500	402537722	1911	1911	1911	1911	0
188	20230531	171400	402537722	1911	1911	1911	1911	0
189	20230531	171300	402537722	1911	1911	1911	1911	0
190	20230531	171200	402537722	1911	1911	1911	1911	0
191	20230531	171100	402537722	1911	1911	1911	1911	0
192	20230531	171000	402537722	1911	1911	1911	1911	0
193	20230531	170900	402537722	1911	1911	1911	1911	0
194	20230531	170800	402537722	1911	1911	1911	1911	0
195	20230531	170700	402537722	1911	1911	1911	1911	0
196	20230531	170600	402537722	1911	1911	1911	1911	0
197	20230531	170500	402537722	1911	1911	1911	1911	0
198	20230531	170400	402537722	1911	1911	1911	1911	0
199	20230531	170300	402537722	1911	1911	1911	1911	0
200	20230531	170200	402537722	1911	1911	1911	1911	0
201	20230531	170100	402537722	1911	1911	1911	1911	0
202	20230531	170000	402537722	1911	1911	1911	1911	0
203	20230531	165900	402537722	1911	1911	1911	1911	0
204	20230531	165800	402537722	1911	1911	1911	1911	0
205	20230531	165700	402537722	1911	1911	1911	1911	0
206	20230531	165600	402537722	1911	1911	1911	1911	0
207	20230531	165500	402537722	1911	1911	1911	1911	0
208	20230531	165400	402537722	1911	1911	1911	1911	0
209	20230531	165300	402537722	1911	1911	1911	1911	0
210	20230531	165200	402537722	1911	1911	1911	1911	0
211	20230531	165100	402537722	1911	1911	1911	1911	0
212	20230531	165000	402537722	1911	1911	1911	1911	1545
213	20230531	164900	402537722	1911	1911	1911	1911	0
214	20230531	164800	402537722	1911	1911	1911	1911	0
215	20230531	164700	402537722	1911	1911	1911	1911	0
216	20230531	164600	402537722	1911	1911	1911	1911	0
217	20230531	164500	402537722	1911	1911	1911	1911	0
218	20230531	164400	402537722	1911	1911	1911	1911	0
219	20230531	164300	402537722	1911	1911	1911	1911	0
220	20230531	164200	402537722	1911	1911	1911	1911	0
221	20230531	164100	402537722	1911	1911	1911	1911	0
222	20230531	164000	402537722	1911	1911	1911	1911	0
223	20230531	163900	402537722	1911	1911	1911	1911	0
224	20230531	163800	402537722	1911	1911	1911	1911	0
225	20230531	163700	402537722	1911	1911	1911	1911	0
226	20230531	163600	402537722	1911	1911	1911	1911	0
227	20230531	163500	402537722	1911	1911	1911	1911	0
228	20230531	163400	402537722	1911	1911	1911	1911	0
229	20230531	163300	402537722	1911	1911	1911	1911	0
230	20230531	163200	402537722	1911	1911	1911	1911	0
231	20230531	163100	402537722	1911	1911	1911	1911	0
232	20230531	163000	402537722	1911	1911	1911	1911	0
233	20230531	162900	402537722	1911	1911	1911	1911	0
234	20230531	162800	402537722	1911	1911	1911	1911	0
235	20230531	162700	402537722	1911	1911	1911	1911	0
236	20230531	162600	402537722	1911	1911	1911	1911	0
237	20230531	162500	402537722	1911	1911	1911	1911	0
238	20230531	162400	402537722	1911	1911	1911	1911	0
239	20230531	162300	402537722	1911	1911	1911	1911	0
240	20230531	162200	402537722	1911	1911	1911	1911	0
241	20230531	162100	402537722	1911	1911	1911	1911	0
242	20230531	162000	402537722	1911	1911	1911	1911	1545
243	20230531	161900	402537722	1911	1911	1911	1911	0
244	20230531	161800	402537722	1911	1911	1911	1911	0
245	20230531	161700	402537722	1911	1911	1911	1911	0
246	20230531	161600	402537722	1911	1911	1911	1911	0
247	20230531	161500	402537722	1911	1911	1911	1911	0
248	20230531	161400	402537722	1911	1911	1911	1911	0
249	20230531	161300	402537722	1911	1911	1911	1911	0
250	20230531	161200	402537722	1911	1911	1911	1911	0
251	20230531	161100	402537722	1911	1911	1911	1911	0
252	20230531	161000	402537722	1911	1911	1911	1911	0
253	20230531	160900	402537722	1911	1911	1911	1911	0
254	20230531	160800	402537722	1911	1911	1911	1911	0
255	20230531	160700	402537722	1911	1911	1911	1911	0
256	20230531	160600	402537722	1911	1911	1911	1911	0
257	20230531	160500	402537722	1911	1911	1911	1911	0
258	20230531	160400	402537722	1911	1911	1911	1911	0
259	20230531	160300	402537722	1911	1911	1911	1911	0
260	20230531	160200	402537722	1911	1911	1911	1911	0
261	20230531	160100	402537722	1911	1911	1911	1911	0
262	20230531	160000	402537722	1911	1911	1911	1911	0
263	20230531	155900	402537722	1911	1911	1911	1911	0
264	20230531	155800	402537722	1911	1911	1911	1911	0
265	20230531	155700	402537722	1911	1911	1911	1911	0
266	20230531	155600	402537722	1911	1911	1911	1911	0
267	20230531	155500	402537722	1911	1911	1911	1911	0
268	20230531	155400	402537722	1911	1911	1911	1911	0
269	20230531	155300	402537722	1911	1911	1911	1911	0
270	20230531	155200	402537722	1911	1911	1911	1911	0
271	20230531	155100	402537722	1911	1911	1911	1911	0
272	20230531	155000	402537722	1911	1911	1911	1911	1545
273	20230531	154900	402537722	1911	1911	1911	1911	0
274	20230531	154800	402537722	1911	1911	1911	1911	0
275	20230531	154700	402537722	1911	1911	1911	1911	0
276	20230531	154600	402537722	1911	1911	1911	1911	0
277	20230531	154500	402537722	1911	1911	1911	1911	0
278	20230531	154400	402537722	1911	1911	1911	1911	0
279	20230531	154300	402537722	1911	1911	1911	1911	0
280	20230531	154200	402537722	1911	1911	1911	1911	0
281	20230531	154100	402537722	1911	1911	1911	1911	0
282	20230531	154000	402537722	1911	1911	1911	1911	0
283	20230531	153900	402537722	1911	1911	1911	1911	0
284	20230531	153800	402537722	1911	1911	1911	1911	0
285	20230531	153700	402537722	1911	1911	1911	1911	0
286	20230531	153600	402537722	1911	1911	1911	1911	0
287	20230531	153500	402537722	1911	1911	1911	1911	0
288	20230531	153400	402537722	1911	1911	1911	1911	0
289	20230531	153300	402537722	1911	1911	1911	1911	0
290	20230531	153200	402537722	1911	1911	1911	1911	0
291	20230531	153100	402537722	1911	1911	1911	1911	0
292	20230531	153000	402537722	1911	1911	1911	1911	1545
293	20230531	152900	399585227	1914	1914	1914	1914	0
294	20230531	152800	399585227	1914	1914	1914	1914	0
295	20230531	152700	399585227	1914	1914	1914	1914	0
296	20230531	152600	399585227	1914	1914	1914	1914	0
297	20230531	152500	399585227	1914	1914	1914	1914	0
298	20230531	152400	399585227	1914	1914	1914	1914	0
299	20230531	152300	399585227	1914	1914	1914	1914	0
300	20230531	152200	399585227	1914	1914	1914	1914	0
301	20230531	152100	399585227	1914	1914	1914	1914	0
302	20230531	152000	399585227	1914	1914	1914	1914	0
303	20230531	151900	399585227	1914	1914	1914	1914	0
304	20230531	151800	399585227	1914	1914	1914	1914	0
305	20230531	151700	399585227	1914	1914	1914	1914	0
306	20230531	151600	399585227	1914	1914	1914	1914	0
307	20230531	151500	399585227	1914	1916	1916	1914	100
308	20230531	151400	399393697	1924	1924	1924	1924	31
309	20230531	151300	399334053	1924	1924	1924	1924	300
310	20230531	151200	398756853	1927	1927	1927	1927	0
311	20230531	151100	398756853	1927	1927	1927	1927	0
312	20230531	151000	398756853	1927	1927	1927	1927	0
313	20230531	150900	398756853	1927	1927	1927	1927	1
314	20230531	150800	398754926	1927	1927	1927	1927	0
315	20230531	150700	398754926	1927	1927	1927	1927	0
316	20230531	150600	398754926	1927	1926	1927	1926	155
317	20230531	150500	398456242	1927	1927	1927	1927	0
318	20230531	150400	398456242	1927	1927	1927	1927	0
319	20230531	150300	398456242	1927	1927	1927	1927	0
320	20230531	150200	398456242	1927	1920	1927	1920	2709
321	20230531	150100	393246303	1918	1918	1918	1918	91
322	20230531	150000	393071765	1918	1918	1918	1918	0
323	20230531	145900	393071765	1918	1918	1918	1918	0
324	20230531	145800	393071765	1918	1918	1918	1918	0
325	20230531	145700	393071765	1918	1918	1918	1918	0
326	20230531	145600	393071765	1918	1918	1918	1918	470
327	20230531	145500	392170305	1918	1918	1918	1918	0
328	20230531	145400	392170305	1918	1918	1918	1918	0
329	20230531	145300	392170305	1918	1917	1918	1917	904
330	20230531	145200	390436434	1918	1918	1918	1918	1
331	20230531	145100	390434516	1917	1917	1917	1917	2
332	20230531	145000	390430682	1918	1918	1918	1918	2
333	20230531	144900	390426846	1920	1920	1920	1920	0
334	20230531	144800	390426846	1920	1920	1920	1920	0
335	20230531	144700	390426846	1920	1920	1920	1920	0
336	20230531	144600	390426846	1920	1920	1920	1920	0
337	20230531	144500	390426846	1920	1920	1920	1920	0
338	20230531	144400	390426846	1920	1918	1920	1918	6
339	20230531	144300	390415330	1920	1918	1920	1918	26
340	20230531	144200	390365414	1920	1920	1920	1920	0
341	20230531	144100	390365414	1920	1917	1920	1917	104
342	20230531	144000	390165826	1917	1917	1917	1917	400
343	20230531	143900	389399026	1917	1917	1917	1917	0
344	20230531	143800	389399026	1917	1917	1917	1917	1600
345	20230531	143700	386331826	1911	1911	1911	1911	0
346	20230531	143600	386331826	1911	1911	1911	1911	0
347	20230531	143500	386331826	1911	1911	1911	1911	0
348	20230531	143400	386331826	1911	1911	1911	1911	0
349	20230531	143300	386331826	1911	1906	1911	1906	5911
350	20230531	143200	375044751	1904	1904	1904	1904	0
351	20230531	143100	375044751	1904	1904	1904	1904	300
352	20230531	143000	374473551	1904	1904	1904	1904	37
353	20230531	142900	374403103	1904	1904	1904	1904	0
354	20230531	142800	374403103	1904	1904	1906	1904	1040
355	20230531	142700	372420943	1906	1904	1906	1904	6
356	20230531	142600	372409511	1906	1906	1906	1906	2
357	20230531	142500	372405699	1903	1903	1903	1903	2
358	20230531	142400	372401893	1906	1906	1906	1906	3
359	20230531	142300	372396175	1906	1904	1906	1904	13
360	20230531	142200	372371401	1906	1906	1906	1906	0
361	20230531	142100	372371401	1906	1906	1906	1906	0
362	20230531	142000	372371401	1906	1900	1906	1898	1092
363	20230531	141900	370298650	1906	1905	1906	1905	41
364	20230531	141800	370220506	1905	1905	1905	1905	0
365	20230531	141700	370220506	1905	1905	1905	1905	0
366	20230531	141600	370220506	1905	1906	1906	1905	3
367	20230531	141500	370214789	1906	1906	1906	1906	0
368	20230531	141400	370214789	1906	1903	1906	1903	14
369	20230531	141300	370188111	1905	1906	1906	1905	2214
370	20230531	141200	365968289	1906	1906	1906	1906	90
371	20230531	141100	365796749	1907	1907	1909	1906	2674
372	20230531	141000	360694352	1909	1907	1909	1907	57
373	20230531	140900	360585620	1906	1906	1906	1906	9
374	20230531	140800	360568466	1907	1906	1907	1906	22
375	20230531	140700	360526532	1906	1906	1908	1906	220
376	20230531	140600	360106812	1906	1906	1909	1906	313
377	20230531	140500	359509334	1909	1906	1909	1906	45
378	20230531	140400	359423473	1906	1906	1906	1906	15
379	20230531	140300	359394883	1906	1906	1909	1906	373
380	20230531	140200	358683348	1909	1909	1909	1909	62
381	20230531	140100	358564990	1909	1909	1909	1909	6
382	20230531	140000	358553536	1909	1909	1909	1909	13
383	20230531	135900	358528719	1905	1905	1905	1905	0
384	20230531	135800	358528719	1905	1905	1905	1905	0
385	20230531	135700	358528719	1905	1905	1905	1905	0
386	20230531	135600	358528719	1905	1905	1905	1905	0
387	20230531	135500	358528719	1905	1905	1905	1905	0
388	20230531	135400	358528719	1905	1905	1905	1905	0
389	20230531	135300	358528719	1905	1905	1905	1905	0
390	20230531	135200	358528719	1905	1905	1905	1905	500
391	20230531	135100	357576219	1905	1906	1906	1904	4448
392	20230531	135000	349102373	1898	1898	1898	1898	0
393	20230531	134900	349102373	1898	1903	1903	1898	135
394	20230531	134800	348845663	1903	1903	1903	1903	0
395	20230531	134700	348845663	1903	1903	1905	1903	1067
396	20230531	134600	346814762	1903	1903	1903	1903	2
397	20230531	134500	346810956	1902	1901	1902	1901	2538
398	20230531	134400	341983880	1897	1897	1897	1897	252
399	20230531	134300	341505836	1900	1901	1901	1899	5249
400	20230531	134200	331532805	1901	1909	1910	1901	5898
401	20230531	134100	320286621	1910	1916	1916	1910	6702
402	20230531	134000	307471108	1916	1916	1916	1916	36
403	20230531	133900	307402132	1916	1916	1916	1916	36
404	20230531	133800	307333156	1919	1919	1919	1919	0
405	20230531	133700	307333156	1919	1916	1919	1916	1082
406	20230531	133600	305256906	1919	1917	1919	1917	3717
407	20230531	133500	298127321	1919	1923	1923	1919	10338
408	20230531	133400	278281155	1923	1923	1923	1923	33
409	20230531	133300	278217696	1923	1923	1923	1923	1103
410	20230531	133200	276096627	1924	1923	1924	1923	335
411	20230531	133100	275452400	1924	1926	1926	1924	2676
412	20230531	133000	270299566	1927	1929	1929	1927	1983
413	20230531	132900	266478205	1928	1928	1928	1928	0
414	20230531	132800	266478205	1928	1928	1928	1928	0
415	20230531	132700	266478205	1928	1928	1928	1928	6
416	20230531	132600	266466637	1928	1928	1928	1928	0
417	20230531	132500	266466637	1928	1928	1928	1928	0
418	20230531	132400	266466637	1928	1928	1928	1928	1032
419	20230531	132300	264476941	1932	1932	1932	1932	5
420	20230531	132200	264467281	1932	1932	1932	1932	0
421	20230531	132100	264467281	1932	1932	1932	1932	0
422	20230531	132000	264467281	1932	1932	1932	1932	0
423	20230531	131900	264467281	1932	1932	1932	1932	1
424	20230531	131800	264465349	1928	1928	1928	1928	247
425	20230531	131700	263989133	1932	1932	1932	1932	0
426	20230531	131600	263989133	1932	1932	1932	1932	0
427	20230531	131500	263989133	1932	1932	1932	1932	0
428	20230531	131400	263989133	1932	1932	1932	1932	0
429	20230531	131300	263989133	1932	1932	1932	1932	0
430	20230531	131200	263989133	1932	1932	1932	1932	0
431	20230531	131100	263989133	1932	1932	1932	1932	1
432	20230531	131000	263987201	1932	1932	1932	1932	32
433	20230531	130900	263925377	1928	1928	1928	1928	0
434	20230531	130800	263925377	1928	1928	1928	1928	0
435	20230531	130700	263925377	1928	1928	1928	1928	0
436	20230531	130600	263925377	1928	1929	1929	1928	247
437	20230531	130500	263449151	1928	1928	1928	1928	0
438	20230531	130400	263449151	1928	1928	1928	1928	0
439	20230531	130300	263449151	1928	1928	1928	1928	0
440	20230531	130200	263449151	1928	1928	1928	1928	0
441	20230531	130100	263449151	1928	1928	1928	1928	0
442	20230531	130000	263449151	1928	1928	1928	1928	0
443	20230531	125900	263449151	1928	1928	1928	1928	0
444	20230531	125800	263449151	1928	1928	1928	1928	0
445	20230531	125700	263449151	1928	1928	1928	1928	0
446	20230531	125600	263449151	1928	1928	1928	1928	0
447	20230531	125500	263449151	1928	1928	1928	1928	0
448	20230531	125400	263449151	1928	1928	1928	1928	247
449	20230531	125300	262972935	1931	1931	1931	1931	0
450	20230531	125200	262972935	1931	1931	1931	1931	0
451	20230531	125100	262972935	1931	1931	1931	1931	0
452	20230531	125000	262972935	1931	1931	1931	1931	0
453	20230531	124900	262972935	1931	1930	1931	1930	2000
454	20230531	124800	259110994	1930	1930	1930	1930	1
455	20230531	124700	259109064	1928	1928	1928	1928	1
456	20230531	124600	259107136	1928	1928	1928	1928	0
457	20230531	124500	259107136	1928	1928	1928	1928	10
458	20230531	124400	259087856	1928	1928	1928	1928	506
459	20230531	124300	258112288	1928	1928	1928	1928	0
460	20230531	124200	258112288	1928	1930	1930	1928	247
461	20230531	124100	257635829	1930	1930	1930	1930	0
462	20230531	124000	257635829	1930	1930	1930	1930	0
463	20230531	123900	257635829	1930	1930	1930	1930	0
464	20230531	123800	257635829	1930	1930	1930	1930	0
465	20230531	123700	257635829	1930	1930	1930	1930	0
466	20230531	123600	257635829	1930	1930	1930	1930	0
467	20230531	123500	257635829	1930	1930	1930	1930	0
468	20230531	123400	257635829	1930	1930	1930	1930	0
469	20230531	123300	257635829	1930	1930	1930	1930	500
470	20230531	123200	256670829	1929	1929	1929	1929	0
471	20230531	123100	256670829	1929	1929	1929	1929	0
472	20230531	123000	256670829	1929	1929	1929	1929	247
473	20230531	122900	256194366	1929	1929	1929	1929	0
474	20230531	122800	256194366	1929	1929	1929	1929	300
475	20230531	122700	255615666	1930	1930	1930	1930	0
476	20230531	122600	255615666	1930	1930	1930	1930	0
477	20230531	122500	255615666	1930	1930	1930	1930	0
478	20230531	122400	255615666	1930	1930	1930	1930	0
479	20230531	122300	255615666	1930	1930	1930	1930	0
480	20230531	122200	255615666	1930	1930	1930	1930	0
481	20230531	122100	255615666	1930	1930	1930	1930	0
482	20230531	122000	255615666	1930	1930	1930	1930	0
483	20230531	121900	255615666	1930	1932	1934	1930	2518
484	20230531	121800	250754801	1931	1931	1931	1931	247
485	20230531	121700	250277844	1931	1931	1931	1931	0
486	20230531	121600	250277844	1931	1931	1931	1931	0
487	20230531	121500	250277844	1931	1931	1931	1931	0
488	20230531	121400	250277844	1931	1931	1931	1931	0
489	20230531	121300	250277844	1931	1931	1931	1931	764
490	20230531	121200	248802560	1935	1935	1935	1935	0
491	20230531	121100	248802560	1935	1935	1935	1935	0
492	20230531	121000	248802560	1935	1935	1935	1935	0
493	20230531	120900	248802560	1935	1935	1935	1935	0
494	20230531	120800	248802560	1935	1935	1935	1935	100
495	20230531	120700	248609060	1930	1930	1930	1930	373
496	20230531	120600	247889170	1930	1935	1935	1930	397
497	20230531	120500	247122210	1935	1935	1935	1935	358
498	20230531	120400	246429480	1926	1926	1926	1926	0
499	20230531	120300	246429480	1926	1926	1926	1926	0
500	20230531	120200	246429480	1926	1926	1926	1926	0
501	20230531	120100	246429480	1926	1926	1926	1926	0
502	20230531	120000	246429480	1926	1926	1926	1926	0
503	20230531	115900	246429480	1926	1939	1945	1926	28279
504	20230531	115800	191765054	1945	1945	1945	1945	0
505	20230531	115700	191765054	1945	1941	1945	1941	500
506	20230531	115600	190794328	1939	1939	1939	1939	35
507	20230531	115500	190726463	1936	1935	1936	1935	3095
508	20230531	115400	184735071	1935	1934	1935	1934	250
509	20230531	115300	184251569	1934	1935	1935	1934	250
510	20230531	115200	183767853	1935	1935	1935	1935	730
511	20230531	115100	182355303	1935	1935	1935	1935	34
512	20230531	115000	182289513	1936	1936	1936	1936	0
513	20230531	114900	182289513	1936	1936	1936	1936	200
514	20230531	114800	181902313	1936	1936	1936	1936	0
515	20230531	114700	181902313	1936	1936	1936	1936	0
516	20230531	114600	181902313	1936	1936	1936	1936	1
517	20230531	114500	181900377	1936	1936	1936	1936	100
518	20230531	114400	181706777	1935	1935	1935	1935	36
519	20230531	114300	181637117	1935	1935	1935	1935	36
520	20230531	114200	181567457	1935	1935	1935	1935	248
521	20230531	114100	181087577	1935	1936	1936	1935	41
522	20230531	114000	181008237	1935	1935	1935	1935	0
523	20230531	113900	181008237	1935	1939	1939	1935	533
524	20230531	113800	179976866	1935	1935	1935	1935	0
525	20230531	113700	179976866	1935	1935	1935	1935	0
526	20230531	113600	179976866	1935	1935	1935	1935	0
527	20230531	113500	179976866	1935	1935	1935	1935	0
528	20230531	113400	179976866	1935	1935	1935	1935	24
529	20230531	113300	179930426	1935	1935	1935	1935	600
530	20230531	113200	178769426	1935	1935	1935	1935	0
531	20230531	113100	178769426	1935	1935	1935	1935	1107
532	20230531	113000	176627381	1935	1935	1935	1935	248
533	20230531	112900	176147501	1939	1937	1939	1937	52
534	20230531	112800	176046729	1937	1937	1937	1937	600
535	20230531	112700	174884529	1935	1935	1935	1935	0
536	20230531	112600	174884529	1935	1935	1935	1935	0
537	20230531	112500	174884529	1935	1935	1935	1935	1127
538	20230531	112400	172703784	1935	1935	1938	1935	611
539	20230531	112300	171520599	1935	1935	1935	1935	0
540	20230531	112200	171520599	1935	1935	1935	1935	0
541	20230531	112100	171520599	1935	1935	1935	1935	0
542	20230531	112000	171520599	1935	1935	1935	1935	0
543	20230531	111900	171520599	1935	1935	1935	1935	0
544	20230531	111800	171520599	1935	1935	1935	1935	248
545	20230531	111700	171040719	1935	1935	1935	1935	0
546	20230531	111600	171040719	1935	1935	1935	1935	0
547	20230531	111500	171040719	1935	1935	1935	1935	299
548	20230531	111400	170462154	1935	1935	1935	1935	0
549	20230531	111300	170462154	1935	1935	1935	1935	0
550	20230531	111200	170462154	1935	1937	1941	1935	57
551	20230531	111100	170351767	1935	1937	1937	1935	1449
552	20230531	111000	167545918	1937	1937	1937	1937	0
553	20230531	110900	167545918	1937	1937	1937	1937	39
554	20230531	110800	167470375	1935	1935	1935	1935	0
555	20230531	110700	167470375	1935	1937	1937	1935	1804
556	20230531	110600	163976576	1937	1940	1940	1937	1150
557	20230531	110500	161748485	1941	1941	1941	1941	0
558	20230531	110400	161748485	1941	1941	1941	1941	0
559	20230531	110300	161748485	1941	1941	1941	1941	1010
560	20230531	110200	159788075	1940	1940	1940	1940	0
561	20230531	110100	159788075	1940	1940	1940	1939	3386
562	20230531	110000	153219236	1941	1943	1943	1941	6851
563	20230531	105900	139914848	1943	1943	1943	1943	0
564	20230531	105800	139914848	1943	1943	1943	1943	0
565	20230531	105700	139914848	1943	1943	1943	1943	106
566	20230531	105600	139708890	1943	1943	1943	1943	10
567	20230531	105500	139689460	1943	1943	1943	1943	9
568	20230531	105400	139671973	1943	1943	1943	1943	257
569	20230531	105300	139172622	1943	1943	1943	1943	0
570	20230531	105200	139172622	1943	1943	1943	1943	0
571	20230531	105100	139172622	1943	1943	1943	1943	0
572	20230531	105000	139172622	1943	1943	1943	1943	18
573	20230531	104900	139137648	1946	1946	1946	1946	4
574	20230531	104800	139129864	1943	1944	1944	1943	500
575	20230531	104700	138158264	1943	1943	1943	1943	0
576	20230531	104600	138158264	1943	1943	1943	1943	0
577	20230531	104500	138158264	1943	1943	1943	1943	253
578	20230531	104400	137666685	1943	1944	1944	1943	475
579	20230531	104300	136743650	1944	1944	1944	1944	91
580	20230531	104200	136566746	1944	1946	1946	1944	1778
581	20230531	104100	133108074	1946	1949	1949	1946	6574
582	20230531	104000	120303630	1949	1949	1949	1949	0
583	20230531	103900	120303630	1949	1949	1949	1949	3
584	20230531	103800	120297783	1949	1949	1949	1949	0
585	20230531	103700	120297783	1949	1950	1950	1949	100
586	20230531	103600	120102788	1951	1951	1951	1951	0
587	20230531	103500	120102788	1951	1951	1951	1951	0
588	20230531	103400	120102788	1951	1951	1951	1951	0
589	20230531	103300	120102788	1951	1951	1951	1951	2
590	20230531	103200	120098886	1948	1948	1948	1948	0
591	20230531	103100	120098886	1948	1948	1948	1948	0
592	20230531	103000	120098886	1948	1948	1948	1948	762
593	20230531	102900	118614510	1949	1949	1949	1949	0
594	20230531	102800	118614510	1949	1949	1949	1949	0
595	20230531	102700	118614510	1949	1949	1949	1949	2000
596	20230531	102600	114716510	1949	1949	1949	1949	22
597	20230531	102500	114673632	1952	1952	1952	1952	8
598	20230531	102400	114658016	1949	1949	1949	1949	0
599	20230531	102300	114658016	1949	1949	1949	1949	0
600	20230531	102200	114658016	1949	1949	1949	1949	2
601	20230531	102100	114654118	1949	1949	1949	1949	46
602	20230531	102000	114564464	1952	1952	1952	1952	8
603	20230531	101900	114548848	1949	1950	1950	1949	1266
604	20230531	101800	112080451	1950	1950	1950	1950	248
605	20230531	101700	111596851	1950	1950	1950	1950	13
606	20230531	101600	111571501	1952	1952	1952	1952	0
607	20230531	101500	111571501	1952	1952	1952	1952	10
608	20230531	101400	111551981	1952	1952	1952	1952	0
609	20230531	101300	111551981	1952	1952	1952	1952	0
610	20230531	101200	111551981	1952	1952	1952	1952	34
611	20230531	101100	111485613	1952	1952	1952	1952	0
612	20230531	101000	111485613	1952	1952	1952	1952	8
613	20230531	100900	111469997	1950	1950	1950	1950	1638
614	20230531	100800	108275897	1950	1950	1950	1950	0
615	20230531	100700	108275897	1950	1950	1950	1950	64
616	20230531	100600	108151097	1950	1950	1950	1950	248
617	20230531	100500	107667497	1953	1953	1953	1953	8
618	20230531	100400	107651873	1950	1950	1950	1950	393
619	20230531	100300	106885523	1953	1953	1953	1953	0
620	20230531	100200	106885523	1953	1953	1953	1953	0
621	20230531	100100	106885523	1953	1953	1953	1953	0
622	20230531	100000	106885523	1953	1953	1953	1953	8
623	20230531	095900	106869899	1950	1950	1950	1950	268
624	20230531	095800	106347299	1951	1950	1951	1950	305
625	20230531	095700	105752544	1950	1950	1950	1950	0
626	20230531	095600	105752544	1950	1950	1950	1950	0
627	20230531	095500	105752544	1950	1950	1950	1950	2033
628	20230531	095400	101788194	1949	1949	1949	1949	248
629	20230531	095300	101304842	1949	1949	1949	1949	129
630	20230531	095200	101053421	1950	1950	1950	1950	0
631	20230531	095100	101053421	1950	1949	1950	1949	424
632	20230531	095000	100227039	1948	1953	1953	1948	1555
633	20230531	094900	97194821	1950	1950	1950	1950	126
634	20230531	094800	96949121	1950	1950	1950	1950	0
635	20230531	094700	96949121	1950	1953	1953	1950	1384
636	20230531	094600	94249075	1955	1955	1955	1955	0
637	20230531	094500	94249075	1955	1954	1955	1954	16
638	20230531	094400	94217802	1948	1948	1948	1948	0
639	20230531	094300	94217802	1948	1948	1948	1948	592
640	20230531	094200	93064586	1953	1949	1953	1948	5379
641	20230531	094100	82574600	1949	1948	1949	1948	300
642	20230531	094000	81990100	1949	1948	1949	1948	295
643	20230531	093900	81415431	1949	1949	1949	1949	100
644	20230531	093800	81220531	1948	1948	1948	1948	208
645	20230531	093700	80815347	1949	1949	1949	1949	108
646	20230531	093600	80604855	1949	1949	1949	1949	0
647	20230531	093500	80604855	1949	1949	1949	1949	95
648	20230531	093400	80419700	1950	1950	1950	1950	0
649	20230531	093300	80419700	1950	1950	1950	1950	1
650	20230531	093200	80417750	1947	1948	1948	1947	2002
651	20230531	093100	76519592	1948	1948	1948	1948	0
652	20230531	093000	76519592	1948	1948	1948	1948	302
653	20230531	092900	75931296	1948	1948	1948	1948	1997
654	20230531	092800	72041140	1950	1950	1950	1950	100
655	20230531	092700	71846140	1948	1948	1948	1948	257
656	20230531	092600	71345504	1948	1945	1950	1944	1473
657	20230531	092500	68474222	1948	1948	1948	1948	100
658	20230531	092400	68279422	1949	1949	1949	1949	290
659	20230531	092300	67714212	1942	1942	1942	1942	0
660	20230531	092200	67714212	1942	1942	1942	1942	0
661	20230531	092100	67714212	1942	1943	1943	1942	2940
662	20230531	092000	62002076	1953	1955	1955	1950	8026
663	20230531	091900	46340918	1959	1959	1959	1959	14
664	20230531	091800	46313492	1955	1958	1958	1955	368
665	20230531	091700	45593452	1955	1958	1958	1955	4601
666	20230531	091600	36587068	1963	1963	1963	1963	0
667	20230531	091500	36587068	1963	1963	1963	1963	1000
668	20230531	091400	34624068	1963	1963	1963	1963	0
669	20230531	091300	34624068	1963	1963	1963	1963	0
670	20230531	091200	34624068	1963	1963	1963	1963	0
671	20230531	091100	34624068	1963	1963	1963	1963	2256
672	20230531	091000	30195540	1958	1961	1961	1958	3229
673	20230531	090900	23863525	1961	1961	1961	1961	0
674	20230531	090800	23863525	1961	1961	1961	1961	0
675	20230531	090700	23863525	1961	1961	1961	1961	18
676	20230531	090600	23828227	1975	1970	1975	1961	774
677	20230531	090500	22303604	1970	1976	1976	1970	3504
678	20230531	090400	15399614	1971	1971	1971	1971	0
679	20230531	090300	15399614	1971	1971	1971	1971	0
680	20230531	090200	15399614	1971	1971	1971	1971	96
681	20230531	090100	15210398	1970	1970	1970	1970	0
682	20230531	090000	15210398	1970	1970	1977	1970	7635