KissMeData/079650/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	211300	13179314	1921	1921	1921	1921	306
3	20230602	211200	13179314	1921	1921	1921	1921	0
4	20230602	211100	13179314	1921	1921	1921	1921	0
5	20230602	211000	13179314	1921	1921	1921	1921	0
6	20230602	210900	13179314	1921	1921	1921	1921	0
7	20230602	210800	13179314	1921	1921	1921	1921	0
8	20230602	210700	13179314	1921	1921	1921	1921	0
9	20230602	210600	13179314	1921	1921	1921	1921	0
10	20230602	210500	13179314	1921	1921	1921	1921	0
11	20230602	210400	13179314	1921	1921	1921	1921	0
12	20230602	210300	13179314	1921	1921	1921	1921	0
13	20230602	210200	13179314	1921	1921	1921	1921	0
14	20230602	210100	13179314	1921	1921	1921	1921	0
15	20230602	210000	13179314	1921	1921	1921	1921	0
16	20230602	205900	13179314	1921	1921	1921	1921	0
17	20230602	205800	13179314	1921	1921	1921	1921	0
18	20230602	205700	13179314	1921	1921	1921	1921	0
19	20230602	205600	13179314	1921	1921	1921	1921	0
20	20230602	205500	13179314	1921	1921	1921	1921	0
21	20230602	205400	13179314	1921	1921	1921	1921	0
22	20230602	205300	13179314	1921	1921	1921	1921	0
23	20230602	205200	13179314	1921	1921	1921	1921	0
24	20230602	205100	13179314	1921	1921	1921	1921	0
25	20230602	205000	13179314	1921	1921	1921	1921	0
26	20230602	204900	13179314	1921	1921	1921	1921	0
27	20230602	204800	13179314	1921	1921	1921	1921	0
28	20230602	204700	13179314	1921	1921	1921	1921	0
29	20230602	204600	13179314	1921	1921	1921	1921	0
30	20230602	204500	13179314	1921	1921	1921	1921	0
31	20230602	204400	13179314	1921	1921	1921	1921	0
32	20230602	204300	13179314	1921	1921	1921	1921	306
33	20230602	204200	13179314	1921	1921	1921	1921	0
34	20230602	204100	13179314	1921	1921	1921	1921	0
35	20230602	204000	13179314	1921	1921	1921	1921	0
36	20230602	203900	13179314	1921	1921	1921	1921	0
37	20230602	203800	13179314	1921	1921	1921	1921	0
38	20230602	203700	13179314	1921	1921	1921	1921	0
39	20230602	203600	13179314	1921	1921	1921	1921	0
40	20230602	203500	13179314	1921	1921	1921	1921	0
41	20230602	203400	13179314	1921	1921	1921	1921	0
42	20230602	203300	13179314	1921	1921	1921	1921	0
43	20230602	203200	13179314	1921	1921	1921	1921	0
44	20230602	203100	13179314	1921	1921	1921	1921	0
45	20230602	203000	13179314	1921	1921	1921	1921	0
46	20230602	202900	13179314	1921	1921	1921	1921	0
47	20230602	202800	13179314	1921	1921	1921	1921	0
48	20230602	202700	13179314	1921	1921	1921	1921	0
49	20230602	202600	13179314	1921	1921	1921	1921	0
50	20230602	202500	13179314	1921	1921	1921	1921	0
51	20230602	202400	13179314	1921	1921	1921	1921	0
52	20230602	202300	13179314	1921	1921	1921	1921	0
53	20230602	202200	13179314	1921	1921	1921	1921	0
54	20230602	202100	13179314	1921	1921	1921	1921	0
55	20230602	202000	13179314	1921	1921	1921	1921	0
56	20230602	201900	13179314	1921	1921	1921	1921	0
57	20230602	201800	13179314	1921	1921	1921	1921	0
58	20230602	201700	13179314	1921	1921	1921	1921	0
59	20230602	201600	13179314	1921	1921	1921	1921	0
60	20230602	201500	13179314	1921	1921	1921	1921	0
61	20230602	201400	13179314	1921	1921	1921	1921	0
62	20230602	201300	13179314	1921	1921	1921	1921	306
63	20230602	201200	13179314	1921	1921	1921	1921	0
64	20230602	201100	13179314	1921	1921	1921	1921	0
65	20230602	201000	13179314	1921	1921	1921	1921	0
66	20230602	200900	13179314	1921	1921	1921	1921	0
67	20230602	200800	13179314	1921	1921	1921	1921	0
68	20230602	200700	13179314	1921	1921	1921	1921	0
69	20230602	200600	13179314	1921	1921	1921	1921	0
70	20230602	200500	13179314	1921	1921	1921	1921	0
71	20230602	200400	13179314	1921	1921	1921	1921	0
72	20230602	200300	13179314	1921	1921	1921	1921	0
73	20230602	200200	13179314	1921	1921	1921	1921	0
74	20230602	200100	13179314	1921	1921	1921	1921	0
75	20230602	200000	13179314	1921	1921	1921	1921	0
76	20230602	195900	13179314	1921	1921	1921	1921	0
77	20230602	195800	13179314	1921	1921	1921	1921	0
78	20230602	195700	13179314	1921	1921	1921	1921	0
79	20230602	195600	13179314	1921	1921	1921	1921	0
80	20230602	195500	13179314	1921	1921	1921	1921	0
81	20230602	195400	13179314	1921	1921	1921	1921	0
82	20230602	195300	13179314	1921	1921	1921	1921	0
83	20230602	195200	13179314	1921	1921	1921	1921	0
84	20230602	195100	13179314	1921	1921	1921	1921	0
85	20230602	195000	13179314	1921	1921	1921	1921	0
86	20230602	194900	13179314	1921	1921	1921	1921	0
87	20230602	194800	13179314	1921	1921	1921	1921	0
88	20230602	194700	13179314	1921	1921	1921	1921	0
89	20230602	194600	13179314	1921	1921	1921	1921	0
90	20230602	194500	13179314	1921	1921	1921	1921	0
91	20230602	194400	13179314	1921	1921	1921	1921	0
92	20230602	194300	13179314	1921	1921	1921	1921	306
93	20230602	194200	13179314	1921	1921	1921	1921	0
94	20230602	194100	13179314	1921	1921	1921	1921	0
95	20230602	194000	13179314	1921	1921	1921	1921	0
96	20230602	193900	13179314	1921	1921	1921	1921	0
97	20230602	193800	13179314	1921	1921	1921	1921	0
98	20230602	193700	13179314	1921	1921	1921	1921	0
99	20230602	193600	13179314	1921	1921	1921	1921	0
100	20230602	193500	13179314	1921	1921	1921	1921	0
101	20230602	193400	13179314	1921	1921	1921	1921	0
102	20230602	193300	13179314	1921	1921	1921	1921	0
103	20230602	193200	13179314	1921	1921	1921	1921	0
104	20230602	193100	13179314	1921	1921	1921	1921	0
105	20230602	193000	13179314	1921	1921	1921	1921	0
106	20230602	192900	13179314	1921	1921	1921	1921	0
107	20230602	192800	13179314	1921	1921	1921	1921	0
108	20230602	192700	13179314	1921	1921	1921	1921	0
109	20230602	192600	13179314	1921	1921	1921	1921	0
110	20230602	192500	13179314	1921	1921	1921	1921	0
111	20230602	192400	13179314	1921	1921	1921	1921	0
112	20230602	192300	13179314	1921	1921	1921	1921	0
113	20230602	192200	13179314	1921	1921	1921	1921	0
114	20230602	192100	13179314	1921	1921	1921	1921	0
115	20230602	192000	13179314	1921	1921	1921	1921	0
116	20230602	191900	13179314	1921	1921	1921	1921	0
117	20230602	191800	13179314	1921	1921	1921	1921	0
118	20230602	191700	13179314	1921	1921	1921	1921	0
119	20230602	191600	13179314	1921	1921	1921	1921	0
120	20230602	191500	13179314	1921	1921	1921	1921	0
121	20230602	191400	13179314	1921	1921	1921	1921	0
122	20230602	191300	13179314	1921	1921	1921	1921	306
123	20230602	191200	13179314	1921	1921	1921	1921	0
124	20230602	191100	13179314	1921	1921	1921	1921	0
125	20230602	191000	13179314	1921	1921	1921	1921	0
126	20230602	190900	13179314	1921	1921	1921	1921	0
127	20230602	190800	13179314	1921	1921	1921	1921	0
128	20230602	190700	13179314	1921	1921	1921	1921	0
129	20230602	190600	13179314	1921	1921	1921	1921	0
130	20230602	190500	13179314	1921	1921	1921	1921	0
131	20230602	190400	13179314	1921	1921	1921	1921	0
132	20230602	190300	13179314	1921	1921	1921	1921	0
133	20230602	190200	13179314	1921	1921	1921	1921	0
134	20230602	190100	13179314	1921	1921	1921	1921	0
135	20230602	190000	13179314	1921	1921	1921	1921	0
136	20230602	185900	13179314	1921	1921	1921	1921	0
137	20230602	185800	13179314	1921	1921	1921	1921	0
138	20230602	185700	13179314	1921	1921	1921	1921	0
139	20230602	185600	13179314	1921	1921	1921	1921	0
140	20230602	185500	13179314	1921	1921	1921	1921	0
141	20230602	185400	13179314	1921	1921	1921	1921	0
142	20230602	185300	13179314	1921	1921	1921	1921	0
143	20230602	185200	13179314	1921	1921	1921	1921	0
144	20230602	185100	13179314	1921	1921	1921	1921	0
145	20230602	185000	13179314	1921	1921	1921	1921	0
146	20230602	184900	13179314	1921	1921	1921	1921	0
147	20230602	184800	13179314	1921	1921	1921	1921	0
148	20230602	184700	13179314	1921	1921	1921	1921	0
149	20230602	184600	13179314	1921	1921	1921	1921	0
150	20230602	184500	13179314	1921	1921	1921	1921	0
151	20230602	184400	13179314	1921	1921	1921	1921	0
152	20230602	184300	13179314	1921	1921	1921	1921	306
153	20230602	184200	13179314	1921	1921	1921	1921	0
154	20230602	184100	13179314	1921	1921	1921	1921	0
155	20230602	184000	13179314	1921	1921	1921	1921	0
156	20230602	183900	13179314	1921	1921	1921	1921	0
157	20230602	183800	13179314	1921	1921	1921	1921	0
158	20230602	183700	13179314	1921	1921	1921	1921	0
159	20230602	183600	13179314	1921	1921	1921	1921	0
160	20230602	183500	13179314	1921	1921	1921	1921	0
161	20230602	183400	13179314	1921	1921	1921	1921	0
162	20230602	183300	13179314	1921	1921	1921	1921	0
163	20230602	183200	13179314	1921	1921	1921	1921	0
164	20230602	183100	13179314	1921	1921	1921	1921	0
165	20230602	183000	13179314	1921	1921	1921	1921	0
166	20230602	182900	13179314	1921	1921	1921	1921	0
167	20230602	182800	13179314	1921	1921	1921	1921	0
168	20230602	182700	13179314	1921	1921	1921	1921	0
169	20230602	182600	13179314	1921	1921	1921	1921	0
170	20230602	182500	13179314	1921	1921	1921	1921	0
171	20230602	182400	13179314	1921	1921	1921	1921	0
172	20230602	182300	13179314	1921	1921	1921	1921	0
173	20230602	182200	13179314	1921	1921	1921	1921	0
174	20230602	182100	13179314	1921	1921	1921	1921	0
175	20230602	182000	13179314	1921	1921	1921	1921	0
176	20230602	181900	13179314	1921	1921	1921	1921	0
177	20230602	181800	13179314	1921	1921	1921	1921	0
178	20230602	181700	13179314	1921	1921	1921	1921	0
179	20230602	181600	13179314	1921	1921	1921	1921	0
180	20230602	181500	13179314	1921	1921	1921	1921	0
181	20230602	181400	13179314	1921	1921	1921	1921	0
182	20230602	181300	13179314	1921	1921	1921	1921	306
183	20230602	181200	13179314	1921	1921	1921	1921	0
184	20230602	181100	13179314	1921	1921	1921	1921	0
185	20230602	181000	13179314	1921	1921	1921	1921	0
186	20230602	180900	13179314	1921	1921	1921	1921	0
187	20230602	180800	13179314	1921	1921	1921	1921	0
188	20230602	180700	13179314	1921	1921	1921	1921	0
189	20230602	180600	13179314	1921	1921	1921	1921	0
190	20230602	180500	13179314	1921	1921	1921	1921	0
191	20230602	180400	13179314	1921	1921	1921	1921	0
192	20230602	180300	13179314	1921	1921	1921	1921	0
193	20230602	180200	13179314	1921	1921	1921	1921	0
194	20230602	180100	13179314	1921	1921	1921	1921	0
195	20230602	180000	13179314	1921	1921	1921	1921	0
196	20230602	175900	13179314	1921	1921	1921	1921	0
197	20230602	175800	13179314	1921	1921	1921	1921	0
198	20230602	175700	13179314	1921	1921	1921	1921	0
199	20230602	175600	13179314	1921	1921	1921	1921	0
200	20230602	175500	13179314	1921	1921	1921	1921	0
201	20230602	175400	13179314	1921	1921	1921	1921	0
202	20230602	175300	13179314	1921	1921	1921	1921	0
203	20230602	175200	13179314	1921	1921	1921	1921	0
204	20230602	175100	13179314	1921	1921	1921	1921	0
205	20230602	175000	13179314	1921	1921	1921	1921	0
206	20230602	174900	13179314	1921	1921	1921	1921	0
207	20230602	174800	13179314	1921	1921	1921	1921	0
208	20230602	174700	13179314	1921	1921	1921	1921	0
209	20230602	174600	13179314	1921	1921	1921	1921	0
210	20230602	174500	13179314	1921	1921	1921	1921	0
211	20230602	174400	13179314	1921	1921	1921	1921	0
212	20230602	174300	13179314	1921	1921	1921	1921	306
213	20230602	174200	13179314	1921	1921	1921	1921	0
214	20230602	174100	13179314	1921	1921	1921	1921	0
215	20230602	174000	13179314	1921	1921	1921	1921	0
216	20230602	173900	13179314	1921	1921	1921	1921	0
217	20230602	173800	13179314	1921	1921	1921	1921	0
218	20230602	173700	13179314	1921	1921	1921	1921	0
219	20230602	173600	13179314	1921	1921	1921	1921	0
220	20230602	173500	13179314	1921	1921	1921	1921	0
221	20230602	173400	13179314	1921	1921	1921	1921	0
222	20230602	173300	13179314	1921	1921	1921	1921	0
223	20230602	173200	13179314	1921	1921	1921	1921	0
224	20230602	173100	13179314	1921	1921	1921	1921	0
225	20230602	173000	13179314	1921	1921	1921	1921	0
226	20230602	172900	13179314	1921	1921	1921	1921	0
227	20230602	172800	13179314	1921	1921	1921	1921	0
228	20230602	172700	13179314	1921	1921	1921	1921	0
229	20230602	172600	13179314	1921	1921	1921	1921	0
230	20230602	172500	13179314	1921	1921	1921	1921	0
231	20230602	172400	13179314	1921	1921	1921	1921	0
232	20230602	172300	13179314	1921	1921	1921	1921	0
233	20230602	172200	13179314	1921	1921	1921	1921	0
234	20230602	172100	13179314	1921	1921	1921	1921	0
235	20230602	172000	13179314	1921	1921	1921	1921	0
236	20230602	171900	13179314	1921	1921	1921	1921	0
237	20230602	171800	13179314	1921	1921	1921	1921	0
238	20230602	171700	13179314	1921	1921	1921	1921	0
239	20230602	171600	13179314	1921	1921	1921	1921	0
240	20230602	171500	13179314	1921	1921	1921	1921	0
241	20230602	171400	13179314	1921	1921	1921	1921	0
242	20230602	171300	13179314	1921	1921	1921	1921	306
243	20230602	171200	13179314	1921	1921	1921	1921	0
244	20230602	171100	13179314	1921	1921	1921	1921	0
245	20230602	171000	13179314	1921	1921	1921	1921	0
246	20230602	170900	13179314	1921	1921	1921	1921	0
247	20230602	170800	13179314	1921	1921	1921	1921	0
248	20230602	170700	13179314	1921	1921	1921	1921	0
249	20230602	170600	13179314	1921	1921	1921	1921	0
250	20230602	170500	13179314	1921	1921	1921	1921	0
251	20230602	170400	13179314	1921	1921	1921	1921	0
252	20230602	170300	13179314	1921	1921	1921	1921	0
253	20230602	170200	13179314	1921	1921	1921	1921	0
254	20230602	170100	13179314	1921	1921	1921	1921	0
255	20230602	170000	13179314	1921	1921	1921	1921	0
256	20230602	165900	13179314	1921	1921	1921	1921	0
257	20230602	165800	13179314	1921	1921	1921	1921	0
258	20230602	165700	13179314	1921	1921	1921	1921	0
259	20230602	165600	13179314	1921	1921	1921	1921	0
260	20230602	165500	13179314	1921	1921	1921	1921	0
261	20230602	165400	13179314	1921	1921	1921	1921	0
262	20230602	165300	13179314	1921	1921	1921	1921	0
263	20230602	165200	13179314	1921	1921	1921	1921	0
264	20230602	165100	13179314	1921	1921	1921	1921	0
265	20230602	165000	13179314	1921	1921	1921	1921	0
266	20230602	164900	13179314	1921	1921	1921	1921	0
267	20230602	164800	13179314	1921	1921	1921	1921	0
268	20230602	164700	13179314	1921	1921	1921	1921	0
269	20230602	164600	13179314	1921	1921	1921	1921	0
270	20230602	164500	13179314	1921	1921	1921	1921	0
271	20230602	164400	13179314	1921	1921	1921	1921	0
272	20230602	164300	13179314	1921	1921	1921	1921	306
273	20230602	164200	13179314	1921	1921	1921	1921	0
274	20230602	164100	13179314	1921	1921	1921	1921	0
275	20230602	164000	13179314	1921	1921	1921	1921	0
276	20230602	163900	13179314	1921	1921	1921	1921	0
277	20230602	163800	13179314	1921	1921	1921	1921	0
278	20230602	163700	13179314	1921	1921	1921	1921	0
279	20230602	163600	13179314	1921	1921	1921	1921	0
280	20230602	163500	13179314	1921	1921	1921	1921	0
281	20230602	163400	13179314	1921	1921	1921	1921	0
282	20230602	163300	13179314	1921	1921	1921	1921	0
283	20230602	163200	13179314	1921	1921	1921	1921	0
284	20230602	163100	13179314	1921	1921	1921	1921	0
285	20230602	163000	13179314	1921	1921	1921	1921	0
286	20230602	162900	13179314	1921	1921	1921	1921	0
287	20230602	162800	13179314	1921	1921	1921	1921	0
288	20230602	162700	13179314	1921	1921	1921	1921	0
289	20230602	162600	13179314	1921	1921	1921	1921	0
290	20230602	162500	13179314	1921	1921	1921	1921	0
291	20230602	162400	13179314	1921	1921	1921	1921	0
292	20230602	162300	13179314	1921	1921	1921	1921	0
293	20230602	162200	13179314	1921	1921	1921	1921	0
294	20230602	162100	13179314	1921	1921	1921	1921	0
295	20230602	162000	13179314	1921	1921	1921	1921	0
296	20230602	161900	13179314	1921	1921	1921	1921	0
297	20230602	161800	13179314	1921	1921	1921	1921	0
298	20230602	161700	13179314	1921	1921	1921	1921	0
299	20230602	161600	13179314	1921	1921	1921	1921	0
300	20230602	161500	13179314	1921	1921	1921	1921	0
301	20230602	161400	13179314	1921	1921	1921	1921	0
302	20230602	161300	13179314	1921	1921	1921	1921	306
303	20230602	161200	13179314	1921	1921	1921	1921	0
304	20230602	161100	13179314	1921	1921	1921	1921	0
305	20230602	161000	13179314	1921	1921	1921	1921	0
306	20230602	160900	13179314	1921	1921	1921	1921	0
307	20230602	160800	13179314	1921	1921	1921	1921	0
308	20230602	160700	13179314	1921	1921	1921	1921	0
309	20230602	160600	13179314	1921	1921	1921	1921	0
310	20230602	160500	13179314	1921	1921	1921	1921	0
311	20230602	160400	13179314	1921	1921	1921	1921	0
312	20230602	160300	13179314	1921	1921	1921	1921	0
313	20230602	160200	13179314	1921	1921	1921	1921	0
314	20230602	160100	13179314	1921	1921	1921	1921	0
315	20230602	160000	13179314	1921	1921	1921	1921	0
316	20230602	155900	13179314	1921	1921	1921	1921	0
317	20230602	155800	13179314	1921	1921	1921	1921	0
318	20230602	155700	13179314	1921	1921	1921	1921	0
319	20230602	155600	13179314	1921	1921	1921	1921	0
320	20230602	155500	13179314	1921	1921	1921	1921	0
321	20230602	155400	13179314	1921	1921	1921	1921	0
322	20230602	155300	13179314	1921	1921	1921	1921	0
323	20230602	155200	13179314	1921	1921	1921	1921	0
324	20230602	155100	13179314	1921	1921	1921	1921	0
325	20230602	155000	13179314	1921	1921	1921	1921	0
326	20230602	154900	13179314	1921	1921	1921	1921	0
327	20230602	154800	13179314	1921	1921	1921	1921	0
328	20230602	154700	13179314	1921	1921	1921	1921	0
329	20230602	154600	13179314	1921	1921	1921	1921	0
330	20230602	154500	13179314	1921	1921	1921	1921	0
331	20230602	154400	13179314	1921	1921	1921	1921	0
332	20230602	154300	13179314	1921	1921	1921	1921	306
333	20230602	154200	13179314	1921	1921	1921	1921	0
334	20230602	154100	13179314	1921	1921	1921	1921	0
335	20230602	154000	13179314	1921	1921	1921	1921	0
336	20230602	153900	13179314	1921	1921	1921	1921	0
337	20230602	153800	13179314	1921	1921	1921	1921	0
338	20230602	153700	13179314	1921	1921	1921	1921	0
339	20230602	153600	13179314	1921	1921	1921	1921	0
340	20230602	153500	13179314	1921	1921	1921	1921	0
341	20230602	153400	13179314	1921	1921	1921	1921	0
342	20230602	153300	13179314	1921	1921	1921	1921	0
343	20230602	153200	13179314	1921	1921	1921	1921	0
344	20230602	153100	13179314	1921	1921	1921	1921	0
345	20230602	153000	13179314	1921	1921	1921	1921	306
346	20230602	152900	12591488	1918	1918	1918	1918	0
347	20230602	152800	12591488	1918	1918	1918	1918	0
348	20230602	152700	12591488	1918	1918	1918	1918	0
349	20230602	152600	12591488	1918	1918	1918	1918	0
350	20230602	152500	12591488	1918	1918	1918	1918	0
351	20230602	152400	12591488	1918	1918	1918	1918	0
352	20230602	152300	12591488	1918	1918	1918	1918	0
353	20230602	152200	12591488	1918	1918	1918	1918	0
354	20230602	152100	12591488	1918	1918	1918	1918	0
355	20230602	152000	12591488	1918	1918	1918	1918	0
356	20230602	151900	12591488	1918	1918	1918	1918	0
357	20230602	151800	12591488	1918	1918	1918	1918	0
358	20230602	151700	12591488	1918	1918	1918	1918	0
359	20230602	151600	12591488	1918	1918	1918	1918	0
360	20230602	151500	12591488	1918	1918	1918	1918	0
361	20230602	151400	12591488	1918	1918	1918	1918	0
362	20230602	151300	12591488	1918	1918	1918	1918	0
363	20230602	151200	12591488	1918	1918	1918	1918	0
364	20230602	151100	12591488	1918	1918	1918	1918	0
365	20230602	151000	12591488	1918	1918	1918	1918	4
366	20230602	150900	12583816	1918	1919	1919	1918	22
367	20230602	150800	12541611	1919	1920	1920	1919	104
368	20230602	150700	12342034	1920	1920	1920	1920	0
369	20230602	150600	12342034	1920	1920	1920	1920	0
370	20230602	150500	12342034	1920	1920	1920	1920	0
371	20230602	150400	12342034	1920	1920	1920	1920	0
372	20230602	150300	12342034	1920	1920	1920	1920	0
373	20230602	150200	12342034	1920	1920	1920	1920	1
374	20230602	150100	12340114	1920	1920	1920	1920	3
375	20230602	150000	12334354	1920	1920	1920	1920	92
376	20230602	145900	12157714	1920	1920	1920	1920	0
377	20230602	145800	12157714	1920	1920	1920	1920	0
378	20230602	145700	12157714	1920	1920	1920	1920	0
379	20230602	145600	12157714	1920	1920	1920	1920	0
380	20230602	145500	12157714	1920	1920	1920	1920	0
381	20230602	145400	12157714	1920	1920	1920	1920	0
382	20230602	145300	12157714	1920	1920	1920	1920	0
383	20230602	145200	12157714	1920	1920	1920	1920	0
384	20230602	145100	12157714	1920	1920	1920	1920	3
385	20230602	145000	12151954	1920	1920	1920	1920	3
386	20230602	144900	12146194	1920	1921	1921	1920	103
387	20230602	144800	11948334	1921	1921	1921	1921	0
388	20230602	144700	11948334	1921	1921	1921	1921	0
389	20230602	144600	11948334	1921	1921	1921	1921	0
390	20230602	144500	11948334	1921	1921	1921	1921	0
391	20230602	144400	11948334	1921	1921	1921	1921	0
392	20230602	144300	11948334	1921	1921	1921	1921	0
393	20230602	144200	11948334	1921	1921	1921	1921	0
394	20230602	144100	11948334	1921	1921	1921	1921	0
395	20230602	144000	11948334	1921	1921	1921	1921	0
396	20230602	143900	11948334	1921	1921	1921	1921	0
397	20230602	143800	11948334	1921	1921	1921	1921	0
398	20230602	143700	11948334	1921	1921	1921	1921	0
399	20230602	143600	11948334	1921	1921	1921	1921	0
400	20230602	143500	11948334	1921	1921	1921	1921	0
401	20230602	143400	11948334	1921	1921	1921	1921	0
402	20230602	143300	11948334	1921	1921	1921	1921	0
403	20230602	143200	11948334	1921	1921	1921	1921	0
404	20230602	143100	11948334	1921	1921	1921	1921	0
405	20230602	143000	11948334	1921	1921	1921	1921	0
406	20230602	142900	11948334	1921	1921	1921	1921	0
407	20230602	142800	11948334	1921	1921	1921	1921	0
408	20230602	142700	11948334	1921	1921	1921	1921	0
409	20230602	142600	11948334	1921	1921	1921	1921	0
410	20230602	142500	11948334	1921	1921	1921	1921	0
411	20230602	142400	11948334	1921	1921	1921	1921	0
412	20230602	142300	11948334	1921	1921	1921	1921	0
413	20230602	142200	11948334	1921	1921	1921	1921	0
414	20230602	142100	11948334	1921	1921	1921	1921	11
415	20230602	142000	11927203	1920	1920	1920	1920	0
416	20230602	141900	11927203	1920	1920	1920	1920	0
417	20230602	141800	11927203	1920	1920	1920	1920	0
418	20230602	141700	11927203	1920	1920	1920	1920	0
419	20230602	141600	11927203	1920	1920	1920	1920	0
420	20230602	141500	11927203	1920	1920	1920	1920	0
421	20230602	141400	11927203	1920	1920	1920	1920	0
422	20230602	141300	11927203	1920	1920	1920	1920	0
423	20230602	141200	11927203	1920	1920	1920	1920	0
424	20230602	141100	11927203	1920	1920	1920	1920	0
425	20230602	141000	11927203	1920	1920	1920	1920	0
426	20230602	140900	11927203	1920	1920	1920	1920	0
427	20230602	140800	11927203	1920	1920	1920	1920	0
428	20230602	140700	11927203	1920	1920	1920	1920	0
429	20230602	140600	11927203	1920	1920	1920	1920	0
430	20230602	140500	11927203	1920	1920	1920	1920	0
431	20230602	140400	11927203	1920	1920	1920	1920	0
432	20230602	140300	11927203	1920	1920	1920	1920	0
433	20230602	140200	11927203	1920	1920	1920	1920	0
434	20230602	140100	11927203	1920	1920	1920	1920	0
435	20230602	140000	11927203	1920	1920	1920	1920	0
436	20230602	135900	11927203	1920	1920	1920	1920	0
437	20230602	135800	11927203	1920	1920	1920	1920	0
438	20230602	135700	11927203	1920	1920	1920	1920	0
439	20230602	135600	11927203	1920	1920	1920	1920	0
440	20230602	135500	11927203	1920	1920	1920	1920	0
441	20230602	135400	11927203	1920	1920	1920	1920	0
442	20230602	135300	11927203	1920	1920	1920	1920	0
443	20230602	135200	11927203	1920	1920	1920	1920	0
444	20230602	135100	11927203	1920	1920	1920	1920	0
445	20230602	135000	11927203	1920	1920	1920	1920	0
446	20230602	134900	11927203	1920	1920	1920	1920	1
447	20230602	134800	11925283	1920	1921	1921	1920	29
448	20230602	134700	11869575	1921	1921	1921	1921	0
449	20230602	134600	11869575	1921	1921	1921	1921	0
450	20230602	134500	11869575	1921	1921	1921	1921	0
451	20230602	134400	11869575	1921	1921	1921	1921	0
452	20230602	134300	11869575	1921	1921	1921	1921	0
453	20230602	134200	11869575	1921	1921	1921	1921	0
454	20230602	134100	11869575	1921	1921	1921	1921	0
455	20230602	134000	11869575	1921	1921	1921	1921	0
456	20230602	133900	11869575	1921	1921	1921	1921	0
457	20230602	133800	11869575	1921	1921	1921	1921	0
458	20230602	133700	11869575	1921	1921	1921	1921	0
459	20230602	133600	11869575	1921	1921	1921	1921	0
460	20230602	133500	11869575	1921	1921	1921	1921	1
461	20230602	133400	11867654	1921	1921	1921	1921	0
462	20230602	133300	11867654	1921	1921	1921	1921	0
463	20230602	133200	11867654	1921	1921	1921	1921	0
464	20230602	133100	11867654	1921	1921	1921	1921	0
465	20230602	133000	11867654	1921	1921	1921	1921	0
466	20230602	132900	11867654	1921	1921	1921	1921	0
467	20230602	132800	11867654	1921	1921	1921	1921	0
468	20230602	132700	11867654	1921	1921	1921	1921	0
469	20230602	132600	11867654	1921	1921	1921	1921	0
470	20230602	132500	11867654	1921	1921	1921	1921	0
471	20230602	132400	11867654	1921	1921	1921	1921	0
472	20230602	132300	11867654	1921	1921	1921	1921	0
473	20230602	132200	11867654	1921	1921	1921	1921	0
474	20230602	132100	11867654	1921	1921	1921	1921	0
475	20230602	132000	11867654	1921	1921	1921	1921	0
476	20230602	131900	11867654	1921	1921	1921	1921	0
477	20230602	131800	11867654	1921	1921	1921	1921	0
478	20230602	131700	11867654	1921	1921	1921	1921	0
479	20230602	131600	11867654	1921	1921	1921	1921	0
480	20230602	131500	11867654	1921	1921	1921	1921	0
481	20230602	131400	11867654	1921	1921	1921	1921	0
482	20230602	131300	11867654	1921	1921	1921	1921	0
483	20230602	131200	11867654	1921	1921	1921	1921	2340
484	20230602	131100	7372514	1921	1921	1921	1921	0
485	20230602	131000	7372514	1921	1921	1921	1921	0
486	20230602	130900	7372514	1921	1921	1921	1921	0
487	20230602	130800	7372514	1921	1921	1921	1921	0
488	20230602	130700	7372514	1921	1921	1921	1921	0
489	20230602	130600	7372514	1921	1921	1921	1921	0
490	20230602	130500	7372514	1921	1921	1921	1921	0
491	20230602	130400	7372514	1921	1921	1921	1921	0
492	20230602	130300	7372514	1921	1921	1921	1921	0
493	20230602	130200	7372514	1921	1921	1921	1921	0
494	20230602	130100	7372514	1921	1921	1921	1921	0
495	20230602	130000	7372514	1921	1921	1921	1921	0
496	20230602	125900	7372514	1921	1921	1921	1921	0
497	20230602	125800	7372514	1921	1921	1921	1921	0
498	20230602	125700	7372514	1921	1921	1921	1921	0
499	20230602	125600	7372514	1921	1918	1921	1916	481
500	20230602	125500	6450635	1919	1919	1919	1919	0
501	20230602	125400	6450635	1919	1919	1919	1919	47
502	20230602	125300	6360442	1919	1919	1919	1919	0
503	20230602	125200	6360442	1919	1919	1919	1919	0
504	20230602	125100	6360442	1919	1919	1919	1919	0
505	20230602	125000	6360442	1919	1919	1919	1919	0
506	20230602	124900	6360442	1919	1919	1919	1919	0
507	20230602	124800	6360442	1919	1919	1919	1919	0
508	20230602	124700	6360442	1919	1919	1919	1919	60
509	20230602	124600	6245302	1920	1920	1920	1920	0
510	20230602	124500	6245302	1920	1920	1920	1920	0
511	20230602	124400	6245302	1920	1920	1920	1920	0
512	20230602	124300	6245302	1920	1920	1920	1920	0
513	20230602	124200	6245302	1920	1920	1920	1920	0
514	20230602	124100	6245302	1920	1920	1920	1920	0
515	20230602	124000	6245302	1920	1920	1920	1920	0
516	20230602	123900	6245302	1920	1920	1920	1920	0
517	20230602	123800	6245302	1920	1920	1920	1920	0
518	20230602	123700	6245302	1920	1920	1920	1920	0
519	20230602	123600	6245302	1920	1920	1920	1920	0
520	20230602	123500	6245302	1920	1920	1920	1920	0
521	20230602	123400	6245302	1920	1920	1920	1920	0
522	20230602	123300	6245302	1920	1920	1920	1920	0
523	20230602	123200	6245302	1920	1920	1920	1920	0
524	20230602	123100	6245302	1920	1920	1920	1920	0
525	20230602	123000	6245302	1920	1920	1920	1920	0
526	20230602	122900	6245302	1920	1920	1920	1920	0
527	20230602	122800	6245302	1920	1920	1920	1920	0
528	20230602	122700	6245302	1920	1920	1920	1920	0
529	20230602	122600	6245302	1920	1920	1920	1920	0
530	20230602	122500	6245302	1920	1920	1920	1920	0
531	20230602	122400	6245302	1920	1920	1920	1920	0
532	20230602	122300	6245302	1920	1920	1920	1920	0
533	20230602	122200	6245302	1920	1920	1920	1920	0
534	20230602	122100	6245302	1920	1920	1920	1920	0
535	20230602	122000	6245302	1920	1920	1920	1920	0
536	20230602	121900	6245302	1920	1920	1920	1920	0
537	20230602	121800	6245302	1920	1920	1920	1920	0
538	20230602	121700	6245302	1920	1920	1920	1920	0
539	20230602	121600	6245302	1920	1920	1920	1920	0
540	20230602	121500	6245302	1920	1920	1920	1920	0
541	20230602	121400	6245302	1920	1920	1920	1920	0
542	20230602	121300	6245302	1920	1920	1920	1920	0
543	20230602	121200	6245302	1920	1920	1920	1920	0
544	20230602	121100	6245302	1920	1920	1920	1920	0
545	20230602	121000	6245302	1920	1920	1920	1920	1
546	20230602	120900	6243382	1921	1921	1921	1921	0
547	20230602	120800	6243382	1921	1921	1921	1921	0
548	20230602	120700	6243382	1921	1921	1921	1921	0
549	20230602	120600	6243382	1921	1921	1921	1921	0
550	20230602	120500	6243382	1921	1921	1921	1921	0
551	20230602	120400	6243382	1921	1921	1921	1921	0
552	20230602	120300	6243382	1921	1921	1921	1921	0
553	20230602	120200	6243382	1921	1921	1921	1921	0
554	20230602	120100	6243382	1921	1921	1921	1921	0
555	20230602	120000	6243382	1921	1921	1921	1921	0
556	20230602	115900	6243382	1921	1921	1921	1921	0
557	20230602	115800	6243382	1921	1921	1921	1921	0
558	20230602	115700	6243382	1921	1921	1921	1921	0
559	20230602	115600	6243382	1921	1921	1921	1921	0
560	20230602	115500	6243382	1921	1921	1921	1921	0
561	20230602	115400	6243382	1921	1921	1921	1921	0
562	20230602	115300	6243382	1921	1921	1921	1921	0
563	20230602	115200	6243382	1921	1921	1921	1921	0
564	20230602	115100	6243382	1921	1921	1921	1921	0
565	20230602	115000	6243382	1921	1921	1921	1921	0
566	20230602	114900	6243382	1921	1921	1921	1921	50
567	20230602	114800	6147332	1921	1921	1921	1921	0
568	20230602	114700	6147332	1921	1921	1921	1921	0
569	20230602	114600	6147332	1921	1921	1921	1921	0
570	20230602	114500	6147332	1921	1921	1921	1921	0
571	20230602	114400	6147332	1921	1921	1921	1921	0
572	20230602	114300	6147332	1921	1921	1921	1921	0
573	20230602	114200	6147332	1921	1921	1921	1921	0
574	20230602	114100	6147332	1921	1921	1921	1921	0
575	20230602	114000	6147332	1921	1921	1921	1921	0
576	20230602	113900	6147332	1921	1921	1921	1921	0
577	20230602	113800	6147332	1921	1921	1921	1921	0
578	20230602	113700	6147332	1921	1921	1921	1921	0
579	20230602	113600	6147332	1921	1921	1921	1921	0
580	20230602	113500	6147332	1921	1921	1921	1921	0
581	20230602	113400	6147332	1921	1921	1921	1921	0
582	20230602	113300	6147332	1921	1921	1921	1921	0
583	20230602	113200	6147332	1921	1921	1921	1921	0
584	20230602	113100	6147332	1921	1921	1921	1921	0
585	20230602	113000	6147332	1921	1921	1921	1921	0
586	20230602	112900	6147332	1921	1921	1921	1921	0
587	20230602	112800	6147332	1921	1921	1921	1921	0
588	20230602	112700	6147332	1921	1921	1921	1921	0
589	20230602	112600	6147332	1921	1921	1921	1921	0
590	20230602	112500	6147332	1921	1921	1921	1921	0
591	20230602	112400	6147332	1921	1921	1921	1921	0
592	20230602	112300	6147332	1921	1921	1921	1921	0
593	20230602	112200	6147332	1921	1921	1921	1921	0
594	20230602	112100	6147332	1921	1921	1921	1921	0
595	20230602	112000	6147332	1921	1921	1921	1921	0
596	20230602	111900	6147332	1921	1921	1921	1921	0
597	20230602	111800	6147332	1921	1921	1921	1921	0
598	20230602	111700	6147332	1921	1921	1921	1921	0
599	20230602	111600	6147332	1921	1921	1921	1921	0
600	20230602	111500	6147332	1921	1921	1921	1921	0
601	20230602	111400	6147332	1921	1921	1921	1921	1
602	20230602	111300	6145411	1921	1921	1921	1921	0
603	20230602	111200	6145411	1921	1921	1921	1921	0
604	20230602	111100	6145411	1921	1921	1921	1921	0
605	20230602	111000	6145411	1921	1921	1921	1921	0
606	20230602	110900	6145411	1921	1921	1921	1921	0
607	20230602	110800	6145411	1921	1921	1921	1921	0
608	20230602	110700	6145411	1921	1921	1921	1921	0
609	20230602	110600	6145411	1921	1921	1921	1921	0
610	20230602	110500	6145411	1921	1921	1921	1921	0
611	20230602	110400	6145411	1921	1921	1921	1921	3
612	20230602	110300	6139648	1921	1921	1921	1921	0
613	20230602	110200	6139648	1921	1921	1921	1921	125
614	20230602	110100	5899523	1921	1921	1921	1921	0
615	20230602	110000	5899523	1921	1921	1921	1921	0
616	20230602	105900	5899523	1921	1921	1921	1921	0
617	20230602	105800	5899523	1921	1921	1921	1921	0
618	20230602	105700	5899523	1921	1921	1921	1921	0
619	20230602	105600	5899523	1921	1921	1921	1921	0
620	20230602	105500	5899523	1921	1921	1921	1921	0
621	20230602	105400	5899523	1921	1921	1921	1921	0
622	20230602	105300	5899523	1921	1921	1921	1921	0
623	20230602	105200	5899523	1921	1921	1921	1921	0
624	20230602	105100	5899523	1921	1921	1921	1921	0
625	20230602	105000	5899523	1921	1921	1921	1921	0
626	20230602	104900	5899523	1921	1921	1921	1921	0
627	20230602	104800	5899523	1921	1921	1921	1921	0
628	20230602	104700	5899523	1921	1921	1921	1921	0
629	20230602	104600	5899523	1921	1921	1921	1921	0
630	20230602	104500	5899523	1921	1921	1921	1921	0
631	20230602	104400	5899523	1921	1921	1921	1921	0
632	20230602	104300	5899523	1921	1921	1921	1921	2
633	20230602	104200	5895681	1921	1921	1921	1921	2
634	20230602	104100	5891839	1921	1921	1921	1921	0
635	20230602	104000	5891839	1921	1921	1921	1921	0
636	20230602	103900	5891839	1921	1921	1921	1921	0
637	20230602	103800	5891839	1921	1921	1921	1921	0
638	20230602	103700	5891839	1921	1921	1921	1921	0
639	20230602	103600	5891839	1921	1921	1921	1921	0
640	20230602	103500	5891839	1921	1921	1921	1921	0
641	20230602	103400	5891839	1921	1921	1921	1921	0
642	20230602	103300	5891839	1921	1921	1921	1921	0
643	20230602	103200	5891839	1921	1921	1921	1921	0
644	20230602	103100	5891839	1921	1921	1921	1921	0
645	20230602	103000	5891839	1921	1921	1921	1921	0
646	20230602	102900	5891839	1921	1921	1921	1921	0
647	20230602	102800	5891839	1921	1921	1921	1921	0
648	20230602	102700	5891839	1921	1921	1921	1921	0
649	20230602	102600	5891839	1921	1921	1921	1921	0
650	20230602	102500	5891839	1921	1921	1921	1921	29
651	20230602	102400	5836130	1921	1921	1921	1921	0
652	20230602	102300	5836130	1921	1921	1921	1921	0
653	20230602	102200	5836130	1921	1921	1921	1921	0
654	20230602	102100	5836130	1921	1921	1921	1921	0
655	20230602	102000	5836130	1921	1920	1921	1920	2
656	20230602	101900	5832289	1918	1918	1918	1918	43
657	20230602	101800	5749815	1921	1921	1921	1921	0
658	20230602	101700	5749815	1921	1921	1921	1921	0
659	20230602	101600	5749815	1921	1921	1921	1921	0
660	20230602	101500	5749815	1921	1921	1921	1921	0
661	20230602	101400	5749815	1921	1921	1921	1921	0
662	20230602	101300	5749815	1921	1921	1921	1921	0
663	20230602	101200	5749815	1921	1921	1921	1921	0
664	20230602	101100	5749815	1921	1921	1921	1921	0
665	20230602	101000	5749815	1921	1921	1921	1921	0
666	20230602	100900	5749815	1921	1921	1921	1921	0
667	20230602	100800	5749815	1921	1921	1921	1921	0
668	20230602	100700	5749815	1921	1921	1921	1921	0
669	20230602	100600	5749815	1921	1921	1921	1921	0
670	20230602	100500	5749815	1921	1921	1921	1921	0
671	20230602	100400	5749815	1921	1921	1921	1921	0
672	20230602	100300	5749815	1921	1921	1921	1921	0
673	20230602	100200	5749815	1921	1921	1921	1921	0
674	20230602	100100	5749815	1921	1921	1921	1921	0
675	20230602	100000	5749815	1921	1921	1921	1921	0
676	20230602	095900	5749815	1921	1921	1921	1921	0
677	20230602	095800	5749815	1921	1921	1921	1921	0
678	20230602	095700	5749815	1921	1921	1921	1921	0
679	20230602	095600	5749815	1921	1921	1921	1921	0
680	20230602	095500	5749815	1921	1921	1921	1921	0
681	20230602	095400	5749815	1921	1921	1921	1921	0
682	20230602	095300	5749815	1921	1921	1921	1921	0
683	20230602	095200	5749815	1921	1921	1921	1921	0
684	20230602	095100	5749815	1921	1919	1921	1919	940
685	20230602	095000	3944077	1919	1919	1919	1919	0
686	20230602	094900	3944077	1919	1919	1919	1919	0
687	20230602	094800	3944077	1919	1919	1919	1919	0
688	20230602	094700	3944077	1919	1919	1919	1919	1
689	20230602	094600	3942158	1920	1919	1920	1919	4
690	20230602	094500	3934479	1920	1920	1920	1920	0
691	20230602	094400	3934479	1920	1920	1920	1920	0
692	20230602	094300	3934479	1920	1920	1920	1920	1
693	20230602	094200	3932559	1920	1919	1920	1919	3
694	20230602	094100	3926801	1919	1919	1919	1919	0
695	20230602	094000	3926801	1919	1919	1919	1919	0
696	20230602	093900	3926801	1919	1919	1919	1919	1
697	20230602	093800	3924882	1920	1920	1920	1920	0
698	20230602	093700	3924882	1920	1917	1920	1917	52
699	20230602	093600	3825166	1917	1917	1917	1917	1
700	20230602	093500	3823249	1917	1917	1917	1917	1
701	20230602	093400	3821332	1917	1917	1917	1917	0
702	20230602	093300	3821332	1917	1917	1917	1917	0
703	20230602	093200	3821332	1917	1917	1917	1917	60
704	20230602	093100	3706312	1917	1917	1917	1917	0
705	20230602	093000	3706312	1917	1917	1917	1917	0
706	20230602	092900	3706312	1917	1917	1917	1917	0
707	20230602	092800	3706312	1917	1917	1917	1917	0
708	20230602	092700	3706312	1917	1917	1917	1917	0
709	20230602	092600	3706312	1917	1917	1917	1917	0
710	20230602	092500	3706312	1917	1917	1917	1917	0
711	20230602	092400	3706312	1917	1917	1917	1917	0
712	20230602	092300	3706312	1917	1917	1917	1917	0
713	20230602	092200	3706312	1917	1917	1917	1917	0
714	20230602	092100	3706312	1917	1917	1917	1917	115
715	20230602	092000	3485857	1921	1921	1921	1921	0
716	20230602	091900	3485857	1921	1921	1921	1921	0
717	20230602	091800	3485857	1921	1921	1921	1921	0
718	20230602	091700	3485857	1921	1921	1921	1921	0
719	20230602	091600	3485857	1921	1921	1921	1921	0
720	20230602	091500	3485857	1921	1921	1921	1921	0
721	20230602	091400	3485857	1921	1921	1921	1921	0
722	20230602	091300	3485857	1921	1921	1921	1921	0
723	20230602	091200	3485857	1921	1921	1921	1921	0
724	20230602	091100	3485857	1921	1921	1921	1921	0
725	20230602	091000	3485857	1921	1921	1921	1921	0
726	20230602	090900	3485857	1921	1921	1921	1921	0
727	20230602	090800	3485857	1921	1921	1921	1921	0
728	20230602	090700	3485857	1921	1921	1921	1921	0
729	20230602	090600	3485857	1921	1921	1921	1921	0
730	20230602	090500	3485857	1921	1921	1921	1921	7
731	20230602	090400	3472410	1921	1921	1921	1921	0
732	20230602	090300	3472410	1921	1921	1921	1921	350
733	20230602	090200	2800060	1910	1910	1910	1910	0
734	20230602	090100	2800060	1910	1910	1910	1910	0
735	20230602	090000	2800060	1910	1910	1910	1910	1466