KissMeData/369370/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	185200	45252306	1920	1920	1920	1920	1948
3	20230530	185100	45252306	1920	1920	1920	1920	0
4	20230530	185000	45252306	1920	1920	1920	1920	0
5	20230530	184900	45252306	1920	1920	1920	1920	0
6	20230530	184800	45252306	1920	1920	1920	1920	0
7	20230530	184700	45252306	1920	1920	1920	1920	0
8	20230530	184600	45252306	1920	1920	1920	1920	0
9	20230530	184500	45252306	1920	1920	1920	1920	0
10	20230530	184400	45252306	1920	1920	1920	1920	0
11	20230530	184300	45252306	1920	1920	1920	1920	0
12	20230530	184200	45252306	1920	1920	1920	1920	0
13	20230530	184100	45252306	1920	1920	1920	1920	0
14	20230530	184000	45252306	1920	1920	1920	1920	0
15	20230530	183900	45252306	1920	1920	1920	1920	0
16	20230530	183800	45252306	1920	1920	1920	1920	0
17	20230530	183700	45252306	1920	1920	1920	1920	0
18	20230530	183600	45252306	1920	1920	1920	1920	0
19	20230530	183500	45252306	1920	1920	1920	1920	0
20	20230530	183400	45252306	1920	1920	1920	1920	0
21	20230530	183300	45252306	1920	1920	1920	1920	0
22	20230530	183200	45252306	1920	1920	1920	1920	0
23	20230530	183100	45252306	1920	1920	1920	1920	0
24	20230530	183000	45252306	1920	1920	1920	1920	0
25	20230530	182900	45252306	1920	1920	1920	1920	0
26	20230530	182800	45252306	1920	1920	1920	1920	0
27	20230530	182700	45252306	1920	1920	1920	1920	0
28	20230530	182600	45252306	1920	1920	1920	1920	0
29	20230530	182500	45252306	1920	1920	1920	1920	0
30	20230530	182400	45252306	1920	1920	1920	1920	0
31	20230530	182300	45252306	1920	1920	1920	1920	0
32	20230530	182200	45252306	1920	1920	1920	1920	1948
33	20230530	182100	45252306	1920	1920	1920	1920	0
34	20230530	182000	45252306	1920	1920	1920	1920	0
35	20230530	181900	45252306	1920	1920	1920	1920	0
36	20230530	181800	45252306	1920	1920	1920	1920	0
37	20230530	181700	45252306	1920	1920	1920	1920	0
38	20230530	181600	45252306	1920	1920	1920	1920	0
39	20230530	181500	45252306	1920	1920	1920	1920	0
40	20230530	181400	45252306	1920	1920	1920	1920	0
41	20230530	181300	45252306	1920	1920	1920	1920	0
42	20230530	181200	45252306	1920	1920	1920	1920	0
43	20230530	181100	45252306	1920	1920	1920	1920	0
44	20230530	181000	45252306	1920	1920	1920	1920	0
45	20230530	180900	45252306	1920	1920	1920	1920	0
46	20230530	180800	45252306	1920	1920	1920	1920	0
47	20230530	180700	45252306	1920	1920	1920	1920	0
48	20230530	180600	45252306	1920	1920	1920	1920	0
49	20230530	180500	45252306	1920	1920	1920	1920	0
50	20230530	180400	45252306	1920	1920	1920	1920	0
51	20230530	180300	45252306	1920	1920	1920	1920	0
52	20230530	180200	45252306	1920	1920	1920	1920	0
53	20230530	180100	45252306	1920	1920	1920	1920	0
54	20230530	180000	45252306	1920	1920	1920	1920	0
55	20230530	175900	45252306	1920	1920	1920	1920	0
56	20230530	175800	45252306	1920	1920	1920	1920	0
57	20230530	175700	45252306	1920	1920	1920	1920	0
58	20230530	175600	45252306	1920	1920	1920	1920	0
59	20230530	175500	45252306	1920	1920	1920	1920	0
60	20230530	175400	45252306	1920	1920	1920	1920	0
61	20230530	175300	45252306	1920	1920	1920	1920	0
62	20230530	175200	45252306	1920	1920	1920	1920	1948
63	20230530	175100	45252306	1920	1920	1920	1920	0
64	20230530	175000	45252306	1920	1920	1920	1920	0
65	20230530	174900	45252306	1920	1920	1920	1920	0
66	20230530	174800	45252306	1920	1920	1920	1920	0
67	20230530	174700	45252306	1920	1920	1920	1920	0
68	20230530	174600	45252306	1920	1920	1920	1920	0
69	20230530	174500	45252306	1920	1920	1920	1920	0
70	20230530	174400	45252306	1920	1920	1920	1920	0
71	20230530	174300	45252306	1920	1920	1920	1920	0
72	20230530	174200	45252306	1920	1920	1920	1920	0
73	20230530	174100	45252306	1920	1920	1920	1920	0
74	20230530	174000	45252306	1920	1920	1920	1920	0
75	20230530	173900	45252306	1920	1920	1920	1920	0
76	20230530	173800	45252306	1920	1920	1920	1920	0
77	20230530	173700	45252306	1920	1920	1920	1920	0
78	20230530	173600	45252306	1920	1920	1920	1920	0
79	20230530	173500	45252306	1920	1920	1920	1920	0
80	20230530	173400	45252306	1920	1920	1920	1920	0
81	20230530	173300	45252306	1920	1920	1920	1920	0
82	20230530	173200	45252306	1920	1920	1920	1920	0
83	20230530	173100	45252306	1920	1920	1920	1920	0
84	20230530	173000	45252306	1920	1920	1920	1920	0
85	20230530	172900	45252306	1920	1920	1920	1920	0
86	20230530	172800	45252306	1920	1920	1920	1920	0
87	20230530	172700	45252306	1920	1920	1920	1920	0
88	20230530	172600	45252306	1920	1920	1920	1920	0
89	20230530	172500	45252306	1920	1920	1920	1920	0
90	20230530	172400	45252306	1920	1920	1920	1920	0
91	20230530	172300	45252306	1920	1920	1920	1920	0
92	20230530	172200	45252306	1920	1920	1920	1920	1948
93	20230530	172100	45252306	1920	1920	1920	1920	0
94	20230530	172000	45252306	1920	1920	1920	1920	0
95	20230530	171900	45252306	1920	1920	1920	1920	0
96	20230530	171800	45252306	1920	1920	1920	1920	0
97	20230530	171700	45252306	1920	1920	1920	1920	0
98	20230530	171600	45252306	1920	1920	1920	1920	0
99	20230530	171500	45252306	1920	1920	1920	1920	0
100	20230530	171400	45252306	1920	1920	1920	1920	0
101	20230530	171300	45252306	1920	1920	1920	1920	0
102	20230530	171200	45252306	1920	1920	1920	1920	0
103	20230530	171100	45252306	1920	1920	1920	1920	0
104	20230530	171000	45252306	1920	1920	1920	1920	0
105	20230530	170900	45252306	1920	1920	1920	1920	0
106	20230530	170800	45252306	1920	1920	1920	1920	0
107	20230530	170700	45252306	1920	1920	1920	1920	0
108	20230530	170600	45252306	1920	1920	1920	1920	0
109	20230530	170500	45252306	1920	1920	1920	1920	0
110	20230530	170400	45252306	1920	1920	1920	1920	0
111	20230530	170300	45252306	1920	1920	1920	1920	0
112	20230530	170200	45252306	1920	1920	1920	1920	0
113	20230530	170100	45252306	1920	1920	1920	1920	0
114	20230530	170000	45252306	1920	1920	1920	1920	0
115	20230530	165900	45252306	1920	1920	1920	1920	0
116	20230530	165800	45252306	1920	1920	1920	1920	0
117	20230530	165700	45252306	1920	1920	1920	1920	0
118	20230530	165600	45252306	1920	1920	1920	1920	0
119	20230530	165500	45252306	1920	1920	1920	1920	0
120	20230530	165400	45252306	1920	1920	1920	1920	0
121	20230530	165300	45252306	1920	1920	1920	1920	0
122	20230530	165200	45252306	1920	1920	1920	1920	1948
123	20230530	165100	45252306	1920	1920	1920	1920	0
124	20230530	165000	45252306	1920	1920	1920	1920	0
125	20230530	164900	45252306	1920	1920	1920	1920	0
126	20230530	164800	45252306	1920	1920	1920	1920	0
127	20230530	164700	45252306	1920	1920	1920	1920	0
128	20230530	164600	45252306	1920	1920	1920	1920	0
129	20230530	164500	45252306	1920	1920	1920	1920	0
130	20230530	164400	45252306	1920	1920	1920	1920	0
131	20230530	164300	45252306	1920	1920	1920	1920	0
132	20230530	164200	45252306	1920	1920	1920	1920	0
133	20230530	164100	45252306	1920	1920	1920	1920	0
134	20230530	164000	45252306	1920	1920	1920	1920	0
135	20230530	163900	45252306	1920	1920	1920	1920	0
136	20230530	163800	45252306	1920	1920	1920	1920	0
137	20230530	163700	45252306	1920	1920	1920	1920	0
138	20230530	163600	45252306	1920	1920	1920	1920	0
139	20230530	163500	45252306	1920	1920	1920	1920	0
140	20230530	163400	45252306	1920	1920	1920	1920	0
141	20230530	163300	45252306	1920	1920	1920	1920	0
142	20230530	163200	45252306	1920	1920	1920	1920	0
143	20230530	163100	45252306	1920	1920	1920	1920	0
144	20230530	163000	45252306	1920	1920	1920	1920	0
145	20230530	162900	45252306	1920	1920	1920	1920	0
146	20230530	162800	45252306	1920	1920	1920	1920	0
147	20230530	162700	45252306	1920	1920	1920	1920	0
148	20230530	162600	45252306	1920	1920	1920	1920	0
149	20230530	162500	45252306	1920	1920	1920	1920	0
150	20230530	162400	45252306	1920	1920	1920	1920	0
151	20230530	162300	45252306	1920	1920	1920	1920	0
152	20230530	162200	45252306	1920	1920	1920	1920	1948
153	20230530	162100	45252306	1920	1920	1920	1920	0
154	20230530	162000	45252306	1920	1920	1920	1920	0
155	20230530	161900	45252306	1920	1920	1920	1920	0
156	20230530	161800	45252306	1920	1920	1920	1920	0
157	20230530	161700	45252306	1920	1920	1920	1920	0
158	20230530	161600	45252306	1920	1920	1920	1920	0
159	20230530	161500	45252306	1920	1920	1920	1920	0
160	20230530	161400	45252306	1920	1920	1920	1920	0
161	20230530	161300	45252306	1920	1920	1920	1920	0
162	20230530	161200	45252306	1920	1920	1920	1920	0
163	20230530	161100	45252306	1920	1920	1920	1920	0
164	20230530	161000	45252306	1920	1920	1920	1920	0
165	20230530	160900	45252306	1920	1920	1920	1920	0
166	20230530	160800	45252306	1920	1920	1920	1920	0
167	20230530	160700	45252306	1920	1920	1920	1920	0
168	20230530	160600	45252306	1920	1920	1920	1920	0
169	20230530	160500	45252306	1920	1920	1920	1920	0
170	20230530	160400	45252306	1920	1920	1920	1920	0
171	20230530	160300	45252306	1920	1920	1920	1920	0
172	20230530	160200	45252306	1920	1920	1920	1920	0
173	20230530	160100	45252306	1920	1920	1920	1920	0
174	20230530	160000	45252306	1920	1920	1920	1920	0
175	20230530	155900	45252306	1920	1920	1920	1920	0
176	20230530	155800	45252306	1920	1920	1920	1920	0
177	20230530	155700	45252306	1920	1920	1920	1920	0
178	20230530	155600	45252306	1920	1920	1920	1920	0
179	20230530	155500	45252306	1920	1920	1920	1920	0
180	20230530	155400	45252306	1920	1920	1920	1920	0
181	20230530	155300	45252306	1920	1920	1920	1920	0
182	20230530	155200	45252306	1920	1920	1920	1920	1948
183	20230530	155100	45252306	1920	1920	1920	1920	0
184	20230530	155000	45252306	1920	1920	1920	1920	0
185	20230530	154900	45252306	1920	1920	1920	1920	0
186	20230530	154800	45252306	1920	1920	1920	1920	0
187	20230530	154700	45252306	1920	1920	1920	1920	0
188	20230530	154600	45252306	1920	1920	1920	1920	0
189	20230530	154500	45252306	1920	1920	1920	1920	0
190	20230530	154400	45252306	1920	1920	1920	1920	0
191	20230530	154300	45252306	1920	1920	1920	1920	0
192	20230530	154200	45252306	1920	1920	1920	1920	0
193	20230530	154100	45252306	1920	1920	1920	1920	0
194	20230530	154000	45252306	1920	1920	1920	1920	0
195	20230530	153900	45252306	1920	1920	1920	1920	0
196	20230530	153800	45252306	1920	1920	1920	1920	0
197	20230530	153700	45252306	1920	1920	1920	1920	0
198	20230530	153600	45252306	1920	1920	1920	1920	0
199	20230530	153500	45252306	1920	1920	1920	1920	0
200	20230530	153400	45252306	1920	1920	1920	1920	0
201	20230530	153300	45252306	1920	1920	1920	1920	0
202	20230530	153200	45252306	1920	1920	1920	1920	0
203	20230530	153100	45252306	1920	1920	1920	1920	0
204	20230530	153000	45252306	1920	1920	1920	1920	1948
205	20230530	152900	41512146	1929	1929	1929	1929	0
206	20230530	152800	41512146	1929	1929	1929	1929	0
207	20230530	152700	41512146	1929	1929	1929	1929	0
208	20230530	152600	41512146	1929	1929	1929	1929	0
209	20230530	152500	41512146	1929	1929	1929	1929	0
210	20230530	152400	41512146	1929	1929	1929	1929	0
211	20230530	152300	41512146	1929	1929	1929	1929	0
212	20230530	152200	41512146	1929	1929	1929	1929	0
213	20230530	152100	41512146	1929	1929	1929	1929	0
214	20230530	152000	41512146	1929	1929	1929	1929	0
215	20230530	151900	41512146	1929	1920	1929	1920	396
216	20230530	151800	40751737	1920	1921	1921	1920	1500
217	20230530	151700	37871724	1921	1922	1922	1921	1000
218	20230530	151600	35950514	1929	1929	1929	1929	0
219	20230530	151500	35950514	1929	1929	1929	1929	0
220	20230530	151400	35950514	1929	1929	1929	1929	50
221	20230530	151300	35854064	1930	1930	1930	1930	0
222	20230530	151200	35854064	1930	1930	1930	1930	0
223	20230530	151100	35854064	1930	1930	1930	1930	0
224	20230530	151000	35854064	1930	1930	1930	1930	0
225	20230530	150900	35854064	1930	1930	1930	1930	0
226	20230530	150800	35854064	1930	1930	1930	1930	0
227	20230530	150700	35854064	1930	1930	1930	1930	0
228	20230530	150600	35854064	1930	1930	1930	1930	0
229	20230530	150500	35854064	1930	1930	1930	1930	0
230	20230530	150400	35854064	1930	1930	1930	1930	0
231	20230530	150300	35854064	1930	1930	1930	1930	0
232	20230530	150200	35854064	1930	1930	1930	1930	0
233	20230530	150100	35854064	1930	1930	1930	1930	144
234	20230530	150000	35576144	1930	1930	1930	1930	10
235	20230530	145900	35556844	1930	1930	1930	1930	0
236	20230530	145800	35556844	1930	1930	1930	1930	0
237	20230530	145700	35556844	1930	1930	1930	1930	5
238	20230530	145600	35547194	1930	1930	1930	1930	0
239	20230530	145500	35547194	1930	1930	1930	1930	0
240	20230530	145400	35547194	1930	1930	1930	1930	0
241	20230530	145300	35547194	1930	1930	1930	1930	0
242	20230530	145200	35547194	1930	1930	1930	1930	0
243	20230530	145100	35547194	1930	1930	1930	1930	0
244	20230530	145000	35547194	1930	1930	1930	1930	0
245	20230530	144900	35547194	1930	1930	1930	1930	0
246	20230530	144800	35547194	1930	1930	1930	1930	0
247	20230530	144700	35547194	1930	1930	1930	1930	0
248	20230530	144600	35547194	1930	1930	1930	1930	10
249	20230530	144500	35527894	1930	1930	1930	1930	0
250	20230530	144400	35527894	1930	1930	1930	1930	0
251	20230530	144300	35527894	1930	1930	1930	1930	0
252	20230530	144200	35527894	1930	1930	1930	1930	0
253	20230530	144100	35527894	1930	1930	1930	1930	0
254	20230530	144000	35527894	1930	1930	1930	1930	0
255	20230530	143900	35527894	1930	1930	1930	1930	0
256	20230530	143800	35527894	1930	1930	1930	1930	0
257	20230530	143700	35527894	1930	1930	1930	1930	0
258	20230530	143600	35527894	1930	1930	1930	1930	0
259	20230530	143500	35527894	1930	1930	1930	1930	0
260	20230530	143400	35527894	1930	1930	1930	1930	0
261	20230530	143300	35527894	1930	1930	1930	1930	0
262	20230530	143200	35527894	1930	1930	1930	1930	0
263	20230530	143100	35527894	1930	1930	1930	1930	0
264	20230530	143000	35527894	1930	1930	1930	1930	0
265	20230530	142900	35527894	1930	1930	1930	1930	0
266	20230530	142800	35527894	1930	1930	1930	1930	0
267	20230530	142700	35527894	1930	1930	1930	1930	0
268	20230530	142600	35527894	1930	1930	1930	1930	10
269	20230530	142500	35508594	1920	1920	1920	1920	0
270	20230530	142400	35508594	1920	1920	1920	1920	0
271	20230530	142300	35508594	1920	1920	1920	1920	0
272	20230530	142200	35508594	1920	1920	1920	1920	0
273	20230530	142100	35508594	1920	1920	1920	1920	0
274	20230530	142000	35508594	1920	1920	1920	1920	0
275	20230530	141900	35508594	1920	1920	1920	1920	0
276	20230530	141800	35508594	1920	1920	1920	1920	0
277	20230530	141700	35508594	1920	1920	1920	1920	0
278	20230530	141600	35508594	1920	1920	1920	1920	0
279	20230530	141500	35508594	1920	1920	1920	1920	0
280	20230530	141400	35508594	1920	1920	1920	1920	0
281	20230530	141300	35508594	1920	1921	1921	1920	40
282	20230530	141200	35431784	1930	1930	1930	1930	0
283	20230530	141100	35431784	1930	1930	1930	1930	0
284	20230530	141000	35431784	1930	1930	1930	1930	0
285	20230530	140900	35431784	1930	1930	1930	1930	0
286	20230530	140800	35431784	1930	1930	1930	1930	0
287	20230530	140700	35431784	1930	1930	1930	1930	0
288	20230530	140600	35431784	1930	1930	1930	1930	0
289	20230530	140500	35431784	1930	1930	1930	1930	0
290	20230530	140400	35431784	1930	1930	1930	1930	0
291	20230530	140300	35431784	1930	1930	1930	1930	0
292	20230530	140200	35431784	1930	1930	1930	1930	0
293	20230530	140100	35431784	1930	1930	1930	1930	0
294	20230530	140000	35431784	1930	1930	1930	1930	0
295	20230530	135900	35431784	1930	1930	1930	1930	0
296	20230530	135800	35431784	1930	1930	1930	1930	0
297	20230530	135700	35431784	1930	1930	1930	1930	0
298	20230530	135600	35431784	1930	1930	1930	1930	0
299	20230530	135500	35431784	1930	1930	1930	1930	0
300	20230530	135400	35431784	1930	1930	1930	1930	0
301	20230530	135300	35431784	1930	1930	1930	1930	0
302	20230530	135200	35431784	1930	1930	1930	1930	10
303	20230530	135100	35412484	1931	1931	1931	1931	0
304	20230530	135000	35412484	1931	1931	1931	1931	0
305	20230530	134900	35412484	1931	1931	1931	1931	0
306	20230530	134800	35412484	1931	1931	1931	1931	0
307	20230530	134700	35412484	1931	1931	1931	1931	0
308	20230530	134600	35412484	1931	1931	1931	1931	0
309	20230530	134500	35412484	1931	1931	1931	1931	0
310	20230530	134400	35412484	1931	1931	1931	1931	0
311	20230530	134300	35412484	1931	1931	1931	1931	0
312	20230530	134200	35412484	1931	1931	1931	1931	0
313	20230530	134100	35412484	1931	1931	1931	1931	0
314	20230530	134000	35412484	1931	1931	1931	1931	0
315	20230530	133900	35412484	1931	1931	1931	1931	0
316	20230530	133800	35412484	1931	1931	1931	1931	0
317	20230530	133700	35412484	1931	1931	1931	1931	0
318	20230530	133600	35412484	1931	1931	1931	1931	0
319	20230530	133500	35412484	1931	1931	1931	1931	0
320	20230530	133400	35412484	1931	1931	1931	1931	0
321	20230530	133300	35412484	1931	1931	1931	1931	0
322	20230530	133200	35412484	1931	1931	1931	1931	0
323	20230530	133100	35412484	1931	1931	1931	1931	0
324	20230530	133000	35412484	1931	1931	1931	1931	0
325	20230530	132900	35412484	1931	1930	1931	1930	234
326	20230530	132800	34960639	1919	1919	1919	1919	0
327	20230530	132700	34960639	1919	1919	1919	1919	0
328	20230530	132600	34960639	1919	1919	1919	1919	0
329	20230530	132500	34960639	1919	1919	1919	1919	0
330	20230530	132400	34960639	1919	1925	1925	1919	2342
331	20230530	132300	30462683	1932	1932	1932	1932	0
332	20230530	132200	30462683	1932	1932	1932	1932	0
333	20230530	132100	30462683	1932	1932	1932	1932	0
334	20230530	132000	30462683	1932	1932	1932	1932	0
335	20230530	131900	30462683	1932	1932	1932	1932	0
336	20230530	131800	30462683	1932	1932	1932	1932	0
337	20230530	131700	30462683	1932	1932	1932	1932	0
338	20230530	131600	30462683	1932	1932	1932	1932	0
339	20230530	131500	30462683	1932	1932	1932	1932	0
340	20230530	131400	30462683	1932	1932	1932	1932	0
341	20230530	131300	30462683	1932	1932	1932	1932	5
342	20230530	131200	30453023	1933	1933	1933	1933	0
343	20230530	131100	30453023	1933	1933	1933	1933	0
344	20230530	131000	30453023	1933	1933	1933	1933	0
345	20230530	130900	30453023	1933	1933	1933	1933	0
346	20230530	130800	30453023	1933	1933	1933	1933	1
347	20230530	130700	30451090	1934	1934	1934	1934	0
348	20230530	130600	30451090	1934	1934	1934	1934	0
349	20230530	130500	30451090	1934	1934	1934	1934	0
350	20230530	130400	30451090	1934	1934	1934	1934	0
351	20230530	130300	30451090	1934	1934	1934	1934	0
352	20230530	130200	30451090	1934	1934	1934	1934	0
353	20230530	130100	30451090	1934	1934	1934	1934	0
354	20230530	130000	30451090	1934	1934	1934	1934	0
355	20230530	125900	30451090	1934	1934	1934	1934	0
356	20230530	125800	30451090	1934	1934	1934	1934	0
357	20230530	125700	30451090	1934	1934	1934	1934	0
358	20230530	125600	30451090	1934	1934	1934	1934	0
359	20230530	125500	30451090	1934	1934	1934	1934	0
360	20230530	125400	30451090	1934	1934	1934	1934	0
361	20230530	125300	30451090	1934	1934	1934	1934	0
362	20230530	125200	30451090	1934	1934	1934	1934	0
363	20230530	125100	30451090	1934	1934	1934	1934	0
364	20230530	125000	30451090	1934	1934	1934	1934	0
365	20230530	124900	30451090	1934	1934	1934	1934	0
366	20230530	124800	30451090	1934	1934	1934	1934	0
367	20230530	124700	30451090	1934	1934	1934	1934	0
368	20230530	124600	30451090	1934	1925	1934	1925	10
369	20230530	124500	30431768	1922	1922	1922	1922	0
370	20230530	124400	30431768	1922	1922	1922	1922	0
371	20230530	124300	30431768	1922	1922	1922	1922	1
372	20230530	124200	30429846	1921	1921	1921	1921	0
373	20230530	124100	30429846	1921	1921	1921	1921	0
374	20230530	124000	30429846	1921	1921	1921	1921	0
375	20230530	123900	30429846	1921	1921	1921	1921	0
376	20230530	123800	30429846	1921	1921	1921	1921	0
377	20230530	123700	30429846	1921	1921	1921	1921	0
378	20230530	123600	30429846	1921	1921	1921	1921	0
379	20230530	123500	30429846	1921	1921	1921	1921	0
380	20230530	123400	30429846	1921	1921	1921	1921	0
381	20230530	123300	30429846	1921	1921	1921	1921	0
382	20230530	123200	30429846	1921	1921	1921	1921	0
383	20230530	123100	30429846	1921	1921	1921	1921	0
384	20230530	123000	30429846	1921	1921	1921	1921	20
385	20230530	122900	30391426	1921	1921	1921	1921	0
386	20230530	122800	30391426	1921	1921	1921	1921	0
387	20230530	122700	30391426	1921	1921	1921	1921	0
388	20230530	122600	30391426	1921	1921	1921	1921	0
389	20230530	122500	30391426	1921	1921	1921	1921	0
390	20230530	122400	30391426	1921	1924	1924	1921	1400
391	20230530	122300	27701149	1924	1924	1924	1924	0
392	20230530	122200	27701149	1924	1924	1924	1924	0
393	20230530	122100	27701149	1924	1924	1924	1924	0
394	20230530	122000	27701149	1924	1924	1924	1924	0
395	20230530	121900	27701149	1924	1924	1924	1924	0
396	20230530	121800	27701149	1924	1924	1924	1924	0
397	20230530	121700	27701149	1924	1924	1924	1924	9
398	20230530	121600	27683833	1923	1923	1923	1923	0
399	20230530	121500	27683833	1923	1923	1923	1923	0
400	20230530	121400	27683833	1923	1923	1923	1923	0
401	20230530	121300	27683833	1923	1923	1923	1923	0
402	20230530	121200	27683833	1923	1923	1923	1923	0
403	20230530	121100	27683833	1923	1923	1923	1923	0
404	20230530	121000	27683833	1923	1923	1923	1923	0
405	20230530	120900	27683833	1923	1923	1923	1923	0
406	20230530	120800	27683833	1923	1923	1923	1923	0
407	20230530	120700	27683833	1923	1923	1923	1923	0
408	20230530	120600	27683833	1923	1923	1923	1923	0
409	20230530	120500	27683833	1923	1923	1923	1923	0
410	20230530	120400	27683833	1923	1923	1923	1923	0
411	20230530	120300	27683833	1923	1925	1925	1923	36
412	20230530	120200	27614590	1923	1923	1923	1923	0
413	20230530	120100	27614590	1923	1923	1923	1923	0
414	20230530	120000	27614590	1923	1923	1923	1923	0
415	20230530	115900	27614590	1923	1923	1923	1923	0
416	20230530	115800	27614590	1923	1923	1923	1923	0
417	20230530	115700	27614590	1923	1923	1923	1923	0
418	20230530	115600	27614590	1923	1923	1923	1923	0
419	20230530	115500	27614590	1923	1923	1923	1923	0
420	20230530	115400	27614590	1923	1923	1923	1923	0
421	20230530	115300	27614590	1923	1923	1923	1923	0
422	20230530	115200	27614590	1923	1923	1923	1923	0
423	20230530	115100	27614590	1923	1923	1923	1923	0
424	20230530	115000	27614590	1923	1924	1924	1923	2000
425	20230530	114900	23768283	1922	1922	1922	1922	0
426	20230530	114800	23768283	1922	1922	1922	1922	0
427	20230530	114700	23768283	1922	1922	1922	1922	0
428	20230530	114600	23768283	1922	1922	1922	1922	0
429	20230530	114500	23768283	1922	1922	1922	1922	0
430	20230530	114400	23768283	1922	1922	1922	1922	0
431	20230530	114300	23768283	1922	1922	1922	1922	0
432	20230530	114200	23768283	1922	1922	1922	1922	0
433	20230530	114100	23768283	1922	1922	1922	1922	0
434	20230530	114000	23768283	1922	1922	1922	1922	0
435	20230530	113900	23768283	1922	1922	1922	1922	0
436	20230530	113800	23768283	1922	1922	1922	1922	0
437	20230530	113700	23768283	1922	1922	1922	1922	0
438	20230530	113600	23768283	1922	1922	1922	1922	0
439	20230530	113500	23768283	1922	1922	1922	1922	0
440	20230530	113400	23768283	1922	1922	1922	1922	0
441	20230530	113300	23768283	1922	1922	1922	1922	0
442	20230530	113200	23768283	1922	1922	1922	1922	0
443	20230530	113100	23768283	1922	1922	1922	1922	1290
444	20230530	113000	21288903	1922	1922	1922	1922	210
445	20230530	112900	20885283	1939	1939	1939	1939	0
446	20230530	112800	20885283	1939	1939	1939	1939	0
447	20230530	112700	20885283	1939	1939	1939	1939	0
448	20230530	112600	20885283	1939	1939	1939	1939	0
449	20230530	112500	20885283	1939	1939	1939	1939	0
450	20230530	112400	20885283	1939	1939	1939	1939	0
451	20230530	112300	20885283	1939	1939	1939	1939	0
452	20230530	112200	20885283	1939	1939	1939	1939	0
453	20230530	112100	20885283	1939	1939	1939	1939	0
454	20230530	112000	20885283	1939	1939	1939	1939	0
455	20230530	111900	20885283	1939	1939	1939	1939	0
456	20230530	111800	20885283	1939	1939	1939	1939	0
457	20230530	111700	20885283	1939	1939	1939	1939	0
458	20230530	111600	20885283	1939	1939	1939	1939	0
459	20230530	111500	20885283	1939	1939	1939	1939	0
460	20230530	111400	20885283	1939	1939	1939	1939	0
461	20230530	111300	20885283	1939	1939	1939	1939	0
462	20230530	111200	20885283	1939	1939	1939	1939	0
463	20230530	111100	20885283	1939	1939	1939	1939	0
464	20230530	111000	20885283	1939	1939	1939	1939	5
465	20230530	110900	20875588	1921	1921	1921	1921	0
466	20230530	110800	20875588	1921	1921	1921	1921	0
467	20230530	110700	20875588	1921	1921	1921	1921	0
468	20230530	110600	20875588	1921	1921	1921	1921	0
469	20230530	110500	20875588	1921	1921	1921	1921	0
470	20230530	110400	20875588	1921	1930	1930	1921	3500
471	20230530	110300	14144894	1930	1930	1930	1930	0
472	20230530	110200	14144894	1930	1930	1930	1930	0
473	20230530	110100	14144894	1930	1930	1930	1930	0
474	20230530	110000	14144894	1930	1930	1930	1930	0
475	20230530	105900	14144894	1930	1930	1930	1930	0
476	20230530	105800	14144894	1930	1930	1930	1930	0
477	20230530	105700	14144894	1930	1930	1930	1930	0
478	20230530	105600	14144894	1930	1930	1930	1930	0
479	20230530	105500	14144894	1930	1930	1930	1930	0
480	20230530	105400	14144894	1930	1930	1930	1930	1530
481	20230530	105300	11191994	1930	1930	1930	1930	1470
482	20230530	105200	8354894	1939	1939	1939	1939	0
483	20230530	105100	8354894	1939	1939	1939	1939	0
484	20230530	105000	8354894	1939	1939	1939	1939	0
485	20230530	104900	8354894	1939	1939	1939	1939	0
486	20230530	104800	8354894	1939	1939	1939	1939	0
487	20230530	104700	8354894	1939	1939	1939	1939	0
488	20230530	104600	8354894	1939	1939	1939	1939	0
489	20230530	104500	8354894	1939	1939	1939	1939	0
490	20230530	104400	8354894	1939	1939	1939	1939	0
491	20230530	104300	8354894	1939	1939	1939	1939	0
492	20230530	104200	8354894	1939	1939	1939	1939	0
493	20230530	104100	8354894	1939	1939	1939	1939	0
494	20230530	104000	8354894	1939	1939	1939	1939	1
495	20230530	103900	8352955	1939	1939	1939	1939	0
496	20230530	103800	8352955	1939	1939	1939	1939	0
497	20230530	103700	8352955	1939	1939	1939	1939	1
498	20230530	103600	8351016	1938	1938	1938	1938	0
499	20230530	103500	8351016	1938	1938	1938	1938	0
500	20230530	103400	8351016	1938	1938	1938	1938	0
501	20230530	103300	8351016	1938	1938	1938	1938	145
502	20230530	103200	8070006	1926	1926	1926	1926	0
503	20230530	103100	8070006	1926	1926	1926	1926	500
504	20230530	103000	7107006	1925	1931	1931	1925	1000
505	20230530	102900	5181539	1956	1956	1956	1956	0
506	20230530	102800	5181539	1956	1956	1956	1956	0
507	20230530	102700	5181539	1956	1956	1956	1956	5
508	20230530	102600	5171759	1957	1957	1957	1957	0
509	20230530	102500	5171759	1957	1957	1957	1957	0
510	20230530	102400	5171759	1957	1957	1957	1957	0
511	20230530	102300	5171759	1957	1956	1957	1931	182
512	20230530	102200	4816661	1930	1930	1930	1930	0
513	20230530	102100	4816661	1930	1930	1930	1930	0
514	20230530	102000	4816661	1930	1930	1930	1930	0
515	20230530	101900	4816661	1930	1930	1930	1930	0
516	20230530	101800	4816661	1930	1930	1930	1930	0
517	20230530	101700	4816661	1930	1930	1930	1930	8
518	20230530	101600	4801221	1959	1959	1959	1959	0
519	20230530	101500	4801221	1959	1943	1959	1943	69
520	20230530	101400	4667074	1943	1943	1943	1943	0
521	20230530	101300	4667074	1943	1943	1943	1943	0
522	20230530	101200	4667074	1943	1943	1943	1943	0
523	20230530	101100	4667074	1943	1943	1943	1943	0
524	20230530	101000	4667074	1943	1943	1943	1943	0
525	20230530	100900	4667074	1943	1943	1943	1943	0
526	20230530	100800	4667074	1943	1943	1943	1943	0
527	20230530	100700	4667074	1943	1943	1943	1943	0
528	20230530	100600	4667074	1943	1943	1943	1943	0
529	20230530	100500	4667074	1943	1943	1943	1943	0
530	20230530	100400	4667074	1943	1943	1943	1943	0
531	20230530	100300	4667074	1943	1943	1943	1943	6
532	20230530	100200	4655416	1931	1931	1931	1931	0
533	20230530	100100	4655416	1931	1931	1931	1931	365
534	20230530	100000	3950601	1931	1931	1931	1931	0
535	20230530	095900	3950601	1931	1931	1931	1931	11
536	20230530	095800	3929360	1931	1931	1931	1931	0
537	20230530	095700	3929360	1931	1931	1931	1931	0
538	20230530	095600	3929360	1931	1931	1931	1931	0
539	20230530	095500	3929360	1931	1931	1931	1931	215
540	20230530	095400	3514195	1931	1931	1931	1931	0
541	20230530	095300	3514195	1931	1931	1931	1931	103
542	20230530	095200	3315302	1926	1926	1926	1926	0
543	20230530	095100	3315302	1926	1926	1926	1926	4
544	20230530	095000	3307598	1925	1925	1925	1925	0
545	20230530	094900	3307598	1925	1925	1925	1925	505
546	20230530	094800	2335473	1925	1925	1925	1925	1
547	20230530	094700	2333548	1924	1924	1924	1924	1
548	20230530	094600	2331624	1923	1923	1923	1923	0
549	20230530	094500	2331624	1923	1923	1923	1923	0
550	20230530	094400	2331624	1923	1923	1923	1923	0
551	20230530	094300	2331624	1923	1923	1923	1923	320
552	20230530	094200	1716264	1943	1943	1943	1943	0
553	20230530	094100	1716264	1943	1943	1943	1943	0
554	20230530	094000	1716264	1943	1943	1943	1943	0
555	20230530	093900	1716264	1943	1943	1943	1943	0
556	20230530	093800	1716264	1943	1943	1943	1943	56
557	20230530	093700	1607456	1943	1943	1943	1943	0
558	20230530	093600	1607456	1943	1943	1943	1943	0
559	20230530	093500	1607456	1943	1943	1943	1943	5
560	20230530	093400	1597741	1942	1942	1942	1942	0
561	20230530	093300	1597741	1942	1942	1942	1942	100
562	20230530	093200	1403541	1942	1942	1942	1942	1
563	20230530	093100	1401599	1942	1942	1942	1942	100
564	20230530	093000	1207399	1942	1942	1942	1942	0
565	20230530	092900	1207399	1942	1942	1942	1942	100
566	20230530	092800	1013199	1942	1942	1942	1942	0
567	20230530	092700	1013199	1942	1942	1942	1942	0
568	20230530	092600	1013199	1942	1942	1942	1942	0
569	20230530	092500	1013199	1942	1942	1942	1942	0
570	20230530	092400	1013199	1942	1942	1942	1942	0
571	20230530	092300	1013199	1942	1942	1942	1942	0
572	20230530	092200	1013199	1942	1942	1942	1942	0
573	20230530	092100	1013199	1942	1942	1942	1942	0
574	20230530	092000	1013199	1942	1942	1942	1942	0
575	20230530	091900	1013199	1942	1942	1942	1942	0
576	20230530	091800	1013199	1942	1942	1942	1942	0
577	20230530	091700	1013199	1942	1942	1942	1942	0
578	20230530	091600	1013199	1942	1942	1942	1942	0
579	20230530	091500	1013199	1942	1942	1942	1942	0
580	20230530	091400	1013199	1942	1942	1942	1942	0
581	20230530	091300	1013199	1942	1942	1942	1942	0
582	20230530	091200	1013199	1942	1942	1942	1942	0
583	20230530	091100	1013199	1942	1942	1942	1942	0
584	20230530	091000	1013199	1942	1942	1942	1942	22
585	20230530	090900	970475	1943	1943	1943	1943	0
586	20230530	090800	970475	1943	1943	1943	1943	0
587	20230530	090700	970475	1943	1942	1943	1942	11
588	20230530	090600	949103	1933	1933	1933	1933	0
589	20230530	090500	949103	1933	1933	1933	1933	0
590	20230530	090400	949103	1933	1933	1933	1933	0
591	20230530	090300	949103	1933	1933	1933	1933	0
592	20230530	090200	949103	1933	1933	1933	1933	488
593	20230530	090100	5799	1933	1933	1933	1933	0
594	20230530	090000	5799	1933	1933	1933	1933	3