KissMeData/045510/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	193500	28632191	1347	1347	1347	1347	1472
3	20230616	193400	28632191	1347	1347	1347	1347	0
4	20230616	193300	28632191	1347	1347	1347	1347	0
5	20230616	193200	28632191	1347	1347	1347	1347	0
6	20230616	193100	28632191	1347	1347	1347	1347	0
7	20230616	193000	28632191	1347	1347	1347	1347	0
8	20230616	192900	28632191	1347	1347	1347	1347	0
9	20230616	192800	28632191	1347	1347	1347	1347	0
10	20230616	192700	28632191	1347	1347	1347	1347	0
11	20230616	192600	28632191	1347	1347	1347	1347	0
12	20230616	192500	28632191	1347	1347	1347	1347	0
13	20230616	192400	28632191	1347	1347	1347	1347	0
14	20230616	192300	28632191	1347	1347	1347	1347	0
15	20230616	192200	28632191	1347	1347	1347	1347	0
16	20230616	192100	28632191	1347	1347	1347	1347	0
17	20230616	192000	28632191	1347	1347	1347	1347	0
18	20230616	191900	28632191	1347	1347	1347	1347	0
19	20230616	191800	28632191	1347	1347	1347	1347	0
20	20230616	191700	28632191	1347	1347	1347	1347	0
21	20230616	191600	28632191	1347	1347	1347	1347	0
22	20230616	191500	28632191	1347	1347	1347	1347	0
23	20230616	191400	28632191	1347	1347	1347	1347	0
24	20230616	191300	28632191	1347	1347	1347	1347	0
25	20230616	191200	28632191	1347	1347	1347	1347	0
26	20230616	191100	28632191	1347	1347	1347	1347	0
27	20230616	191000	28632191	1347	1347	1347	1347	0
28	20230616	190900	28632191	1347	1347	1347	1347	0
29	20230616	190800	28632191	1347	1347	1347	1347	0
30	20230616	190700	28632191	1347	1347	1347	1347	0
31	20230616	190600	28632191	1347	1347	1347	1347	0
32	20230616	190500	28632191	1347	1347	1347	1347	1472
33	20230616	190400	28632191	1347	1347	1347	1347	0
34	20230616	190300	28632191	1347	1347	1347	1347	0
35	20230616	190200	28632191	1347	1347	1347	1347	0
36	20230616	190100	28632191	1347	1347	1347	1347	0
37	20230616	190000	28632191	1347	1347	1347	1347	0
38	20230616	185900	28632191	1347	1347	1347	1347	0
39	20230616	185800	28632191	1347	1347	1347	1347	0
40	20230616	185700	28632191	1347	1347	1347	1347	0
41	20230616	185600	28632191	1347	1347	1347	1347	0
42	20230616	185500	28632191	1347	1347	1347	1347	0
43	20230616	185400	28632191	1347	1347	1347	1347	0
44	20230616	185300	28632191	1347	1347	1347	1347	0
45	20230616	185200	28632191	1347	1347	1347	1347	0
46	20230616	185100	28632191	1347	1347	1347	1347	0
47	20230616	185000	28632191	1347	1347	1347	1347	0
48	20230616	184900	28632191	1347	1347	1347	1347	0
49	20230616	184800	28632191	1347	1347	1347	1347	0
50	20230616	184700	28632191	1347	1347	1347	1347	0
51	20230616	184600	28632191	1347	1347	1347	1347	0
52	20230616	184500	28632191	1347	1347	1347	1347	0
53	20230616	184400	28632191	1347	1347	1347	1347	0
54	20230616	184300	28632191	1347	1347	1347	1347	0
55	20230616	184200	28632191	1347	1347	1347	1347	0
56	20230616	184100	28632191	1347	1347	1347	1347	0
57	20230616	184000	28632191	1347	1347	1347	1347	0
58	20230616	183900	28632191	1347	1347	1347	1347	0
59	20230616	183800	28632191	1347	1347	1347	1347	0
60	20230616	183700	28632191	1347	1347	1347	1347	0
61	20230616	183600	28632191	1347	1347	1347	1347	0
62	20230616	183500	28632191	1347	1347	1347	1347	1472
63	20230616	183400	28632191	1347	1347	1347	1347	0
64	20230616	183300	28632191	1347	1347	1347	1347	0
65	20230616	183200	28632191	1347	1347	1347	1347	0
66	20230616	183100	28632191	1347	1347	1347	1347	0
67	20230616	183000	28632191	1347	1347	1347	1347	0
68	20230616	182900	28632191	1347	1347	1347	1347	0
69	20230616	182800	28632191	1347	1347	1347	1347	0
70	20230616	182700	28632191	1347	1347	1347	1347	0
71	20230616	182600	28632191	1347	1347	1347	1347	0
72	20230616	182500	28632191	1347	1347	1347	1347	0
73	20230616	182400	28632191	1347	1347	1347	1347	0
74	20230616	182300	28632191	1347	1347	1347	1347	0
75	20230616	182200	28632191	1347	1347	1347	1347	0
76	20230616	182100	28632191	1347	1347	1347	1347	0
77	20230616	182000	28632191	1347	1347	1347	1347	0
78	20230616	181900	28632191	1347	1347	1347	1347	0
79	20230616	181800	28632191	1347	1347	1347	1347	0
80	20230616	181700	28632191	1347	1347	1347	1347	0
81	20230616	181600	28632191	1347	1347	1347	1347	0
82	20230616	181500	28632191	1347	1347	1347	1347	0
83	20230616	181400	28632191	1347	1347	1347	1347	0
84	20230616	181300	28632191	1347	1347	1347	1347	0
85	20230616	181200	28632191	1347	1347	1347	1347	0
86	20230616	181100	28632191	1347	1347	1347	1347	0
87	20230616	181000	28632191	1347	1347	1347	1347	0
88	20230616	180900	28632191	1347	1347	1347	1347	0
89	20230616	180800	28632191	1347	1347	1347	1347	0
90	20230616	180700	28632191	1347	1347	1347	1347	0
91	20230616	180600	28632191	1347	1347	1347	1347	0
92	20230616	180500	28632191	1347	1347	1347	1347	1472
93	20230616	180400	28632191	1347	1347	1347	1347	0
94	20230616	180300	28632191	1347	1347	1347	1347	0
95	20230616	180200	28632191	1347	1347	1347	1347	0
96	20230616	180100	28632191	1347	1347	1347	1347	0
97	20230616	180000	28632191	1347	1347	1347	1347	0
98	20230616	175900	28632191	1347	1347	1347	1347	0
99	20230616	175800	28632191	1347	1347	1347	1347	0
100	20230616	175700	28632191	1347	1347	1347	1347	0
101	20230616	175600	28632191	1347	1347	1347	1347	0
102	20230616	175500	28632191	1347	1347	1347	1347	0
103	20230616	175400	28632191	1347	1347	1347	1347	0
104	20230616	175300	28632191	1347	1347	1347	1347	0
105	20230616	175200	28632191	1347	1347	1347	1347	0
106	20230616	175100	28632191	1347	1347	1347	1347	0
107	20230616	175000	28632191	1347	1347	1347	1347	0
108	20230616	174900	28632191	1347	1347	1347	1347	0
109	20230616	174800	28632191	1347	1347	1347	1347	0
110	20230616	174700	28632191	1347	1347	1347	1347	0
111	20230616	174600	28632191	1347	1347	1347	1347	0
112	20230616	174500	28632191	1347	1347	1347	1347	0
113	20230616	174400	28632191	1347	1347	1347	1347	0
114	20230616	174300	28632191	1347	1347	1347	1347	0
115	20230616	174200	28632191	1347	1347	1347	1347	0
116	20230616	174100	28632191	1347	1347	1347	1347	0
117	20230616	174000	28632191	1347	1347	1347	1347	0
118	20230616	173900	28632191	1347	1347	1347	1347	0
119	20230616	173800	28632191	1347	1347	1347	1347	0
120	20230616	173700	28632191	1347	1347	1347	1347	0
121	20230616	173600	28632191	1347	1347	1347	1347	0
122	20230616	173500	28632191	1347	1347	1347	1347	1472
123	20230616	173400	28632191	1347	1347	1347	1347	0
124	20230616	173300	28632191	1347	1347	1347	1347	0
125	20230616	173200	28632191	1347	1347	1347	1347	0
126	20230616	173100	28632191	1347	1347	1347	1347	0
127	20230616	173000	28632191	1347	1347	1347	1347	0
128	20230616	172900	28632191	1347	1347	1347	1347	0
129	20230616	172800	28632191	1347	1347	1347	1347	0
130	20230616	172700	28632191	1347	1347	1347	1347	0
131	20230616	172600	28632191	1347	1347	1347	1347	0
132	20230616	172500	28632191	1347	1347	1347	1347	0
133	20230616	172400	28632191	1347	1347	1347	1347	0
134	20230616	172300	28632191	1347	1347	1347	1347	0
135	20230616	172200	28632191	1347	1347	1347	1347	0
136	20230616	172100	28632191	1347	1347	1347	1347	0
137	20230616	172000	28632191	1347	1347	1347	1347	0
138	20230616	171900	28632191	1347	1347	1347	1347	0
139	20230616	171800	28632191	1347	1347	1347	1347	0
140	20230616	171700	28632191	1347	1347	1347	1347	0
141	20230616	171600	28632191	1347	1347	1347	1347	0
142	20230616	171500	28632191	1347	1347	1347	1347	0
143	20230616	171400	28632191	1347	1347	1347	1347	0
144	20230616	171300	28632191	1347	1347	1347	1347	0
145	20230616	171200	28632191	1347	1347	1347	1347	0
146	20230616	171100	28632191	1347	1347	1347	1347	0
147	20230616	171000	28632191	1347	1347	1347	1347	0
148	20230616	170900	28632191	1347	1347	1347	1347	0
149	20230616	170800	28632191	1347	1347	1347	1347	0
150	20230616	170700	28632191	1347	1347	1347	1347	0
151	20230616	170600	28632191	1347	1347	1347	1347	0
152	20230616	170500	28632191	1347	1347	1347	1347	1472
153	20230616	170400	28632191	1347	1347	1347	1347	0
154	20230616	170300	28632191	1347	1347	1347	1347	0
155	20230616	170200	28632191	1347	1347	1347	1347	0
156	20230616	170100	28632191	1347	1347	1347	1347	0
157	20230616	170000	28632191	1347	1347	1347	1347	0
158	20230616	165900	28632191	1347	1347	1347	1347	0
159	20230616	165800	28632191	1347	1347	1347	1347	0
160	20230616	165700	28632191	1347	1347	1347	1347	0
161	20230616	165600	28632191	1347	1347	1347	1347	0
162	20230616	165500	28632191	1347	1347	1347	1347	0
163	20230616	165400	28632191	1347	1347	1347	1347	0
164	20230616	165300	28632191	1347	1347	1347	1347	0
165	20230616	165200	28632191	1347	1347	1347	1347	0
166	20230616	165100	28632191	1347	1347	1347	1347	0
167	20230616	165000	28632191	1347	1347	1347	1347	0
168	20230616	164900	28632191	1347	1347	1347	1347	0
169	20230616	164800	28632191	1347	1347	1347	1347	0
170	20230616	164700	28632191	1347	1347	1347	1347	0
171	20230616	164600	28632191	1347	1347	1347	1347	0
172	20230616	164500	28632191	1347	1347	1347	1347	0
173	20230616	164400	28632191	1347	1347	1347	1347	0
174	20230616	164300	28632191	1347	1347	1347	1347	0
175	20230616	164200	28632191	1347	1347	1347	1347	0
176	20230616	164100	28632191	1347	1347	1347	1347	0
177	20230616	164000	28632191	1347	1347	1347	1347	0
178	20230616	163900	28632191	1347	1347	1347	1347	0
179	20230616	163800	28632191	1347	1347	1347	1347	0
180	20230616	163700	28632191	1347	1347	1347	1347	0
181	20230616	163600	28632191	1347	1347	1347	1347	0
182	20230616	163500	28632191	1347	1347	1347	1347	1472
183	20230616	163400	28632191	1347	1347	1347	1347	0
184	20230616	163300	28632191	1347	1347	1347	1347	0
185	20230616	163200	28632191	1347	1347	1347	1347	0
186	20230616	163100	28632191	1347	1347	1347	1347	0
187	20230616	163000	28632191	1347	1347	1347	1347	0
188	20230616	162900	28632191	1347	1347	1347	1347	0
189	20230616	162800	28632191	1347	1347	1347	1347	0
190	20230616	162700	28632191	1347	1347	1347	1347	0
191	20230616	162600	28632191	1347	1347	1347	1347	0
192	20230616	162500	28632191	1347	1347	1347	1347	0
193	20230616	162400	28632191	1347	1347	1347	1347	0
194	20230616	162300	28632191	1347	1347	1347	1347	0
195	20230616	162200	28632191	1347	1347	1347	1347	0
196	20230616	162100	28632191	1347	1347	1347	1347	0
197	20230616	162000	28632191	1347	1347	1347	1347	0
198	20230616	161900	28632191	1347	1347	1347	1347	0
199	20230616	161800	28632191	1347	1347	1347	1347	0
200	20230616	161700	28632191	1347	1347	1347	1347	0
201	20230616	161600	28632191	1347	1347	1347	1347	0
202	20230616	161500	28632191	1347	1347	1347	1347	0
203	20230616	161400	28632191	1347	1347	1347	1347	0
204	20230616	161300	28632191	1347	1347	1347	1347	0
205	20230616	161200	28632191	1347	1347	1347	1347	0
206	20230616	161100	28632191	1347	1347	1347	1347	0
207	20230616	161000	28632191	1347	1347	1347	1347	0
208	20230616	160900	28632191	1347	1347	1347	1347	0
209	20230616	160800	28632191	1347	1347	1347	1347	0
210	20230616	160700	28632191	1347	1347	1347	1347	0
211	20230616	160600	28632191	1347	1347	1347	1347	0
212	20230616	160500	28632191	1347	1347	1347	1347	1472
213	20230616	160400	28632191	1347	1347	1347	1347	0
214	20230616	160300	28632191	1347	1347	1347	1347	0
215	20230616	160200	28632191	1347	1347	1347	1347	0
216	20230616	160100	28632191	1347	1347	1347	1347	0
217	20230616	160000	28632191	1347	1347	1347	1347	0
218	20230616	155900	28632191	1347	1347	1347	1347	0
219	20230616	155800	28632191	1347	1347	1347	1347	0
220	20230616	155700	28632191	1347	1347	1347	1347	0
221	20230616	155600	28632191	1347	1347	1347	1347	0
222	20230616	155500	28632191	1347	1347	1347	1347	0
223	20230616	155400	28632191	1347	1347	1347	1347	0
224	20230616	155300	28632191	1347	1347	1347	1347	0
225	20230616	155200	28632191	1347	1347	1347	1347	0
226	20230616	155100	28632191	1347	1347	1347	1347	0
227	20230616	155000	28632191	1347	1347	1347	1347	0
228	20230616	154900	28632191	1347	1347	1347	1347	0
229	20230616	154800	28632191	1347	1347	1347	1347	0
230	20230616	154700	28632191	1347	1347	1347	1347	0
231	20230616	154600	28632191	1347	1347	1347	1347	0
232	20230616	154500	28632191	1347	1347	1347	1347	0
233	20230616	154400	28632191	1347	1347	1347	1347	0
234	20230616	154300	28632191	1347	1347	1347	1347	0
235	20230616	154200	28632191	1347	1347	1347	1347	0
236	20230616	154100	28632191	1347	1347	1347	1347	0
237	20230616	154000	28632191	1347	1347	1347	1347	0
238	20230616	153900	28632191	1347	1347	1347	1347	0
239	20230616	153800	28632191	1347	1347	1347	1347	0
240	20230616	153700	28632191	1347	1347	1347	1347	0
241	20230616	153600	28632191	1347	1347	1347	1347	0
242	20230616	153500	28632191	1347	1347	1347	1347	1472
243	20230616	153400	28632191	1347	1347	1347	1347	0
244	20230616	153300	28632191	1347	1347	1347	1347	0
245	20230616	153200	28632191	1347	1347	1347	1347	0
246	20230616	153100	28632191	1347	1347	1347	1347	0
247	20230616	153000	28632191	1347	1347	1347	1347	1472
248	20230616	152900	26649407	1348	1348	1348	1348	0
249	20230616	152800	26649407	1348	1348	1348	1348	0
250	20230616	152700	26649407	1348	1348	1348	1348	0
251	20230616	152600	26649407	1348	1348	1348	1348	0
252	20230616	152500	26649407	1348	1348	1348	1348	0
253	20230616	152400	26649407	1348	1348	1348	1348	0
254	20230616	152300	26649407	1348	1348	1348	1348	0
255	20230616	152200	26649407	1348	1348	1348	1348	0
256	20230616	152100	26649407	1348	1348	1348	1348	0
257	20230616	152000	26649407	1348	1348	1348	1348	0
258	20230616	151900	26649407	1348	1348	1348	1348	0
259	20230616	151800	26649407	1348	1348	1348	1348	0
260	20230616	151700	26649407	1348	1348	1348	1348	0
261	20230616	151600	26649407	1348	1348	1348	1348	0
262	20230616	151500	26649407	1348	1348	1348	1341	560
263	20230616	151400	25897414	1348	1348	1348	1348	0
264	20230616	151300	25897414	1348	1348	1348	1348	0
265	20230616	151200	25897414	1348	1348	1348	1348	0
266	20230616	151100	25897414	1348	1348	1348	1348	1
267	20230616	151000	25896066	1344	1344	1344	1344	0
268	20230616	150900	25896066	1344	1344	1344	1344	3
269	20230616	150800	25892034	1344	1344	1344	1344	1
270	20230616	150700	25890690	1348	1348	1348	1348	84
271	20230616	150600	25777458	1348	1348	1348	1348	0
272	20230616	150500	25777458	1348	1348	1348	1348	0
273	20230616	150400	25777458	1348	1348	1348	1348	10
274	20230616	150300	25763978	1343	1343	1343	1343	0
275	20230616	150200	25763978	1343	1343	1343	1343	0
276	20230616	150100	25763978	1343	1343	1343	1343	0
277	20230616	150000	25763978	1343	1343	1343	1343	0
278	20230616	145900	25763978	1343	1343	1343	1343	0
279	20230616	145800	25763978	1343	1343	1343	1343	0
280	20230616	145700	25763978	1343	1343	1343	1343	0
281	20230616	145600	25763978	1343	1343	1343	1343	14
282	20230616	145500	25745176	1342	1342	1342	1342	0
283	20230616	145400	25745176	1342	1342	1342	1342	0
284	20230616	145300	25745176	1342	1342	1342	1342	0
285	20230616	145200	25745176	1342	1342	1342	1342	0
286	20230616	145100	25745176	1342	1342	1342	1342	0
287	20230616	145000	25745176	1342	1342	1342	1342	0
288	20230616	144900	25745176	1342	1342	1342	1342	0
289	20230616	144800	25745176	1342	1342	1342	1342	0
290	20230616	144700	25745176	1342	1342	1342	1342	0
291	20230616	144600	25745176	1342	1342	1342	1342	0
292	20230616	144500	25745176	1342	1342	1342	1342	0
293	20230616	144400	25745176	1342	1342	1342	1342	400
294	20230616	144300	25208376	1342	1342	1342	1342	0
295	20230616	144200	25208376	1342	1342	1342	1342	0
296	20230616	144100	25208376	1342	1342	1342	1342	0
297	20230616	144000	25208376	1342	1342	1342	1342	0
298	20230616	143900	25208376	1342	1342	1342	1342	0
299	20230616	143800	25208376	1342	1342	1342	1342	1
300	20230616	143700	25207034	1348	1348	1348	1348	33
301	20230616	143600	25162550	1342	1342	1342	1342	0
302	20230616	143500	25162550	1342	1342	1342	1342	0
303	20230616	143400	25162550	1342	1342	1342	1342	0
304	20230616	143300	25162550	1342	1342	1342	1342	0
305	20230616	143200	25162550	1342	1342	1342	1342	0
306	20230616	143100	25162550	1342	1342	1342	1342	6
307	20230616	143000	25154498	1341	1341	1341	1341	100
308	20230616	142900	25020398	1341	1341	1341	1341	0
309	20230616	142800	25020398	1341	1341	1341	1341	1
310	20230616	142700	25019057	1341	1341	1341	1341	3
311	20230616	142600	25015034	1341	1341	1341	1341	0
312	20230616	142500	25015034	1341	1341	1341	1341	0
313	20230616	142400	25015034	1341	1341	1341	1341	0
314	20230616	142300	25015034	1341	1341	1341	1341	0
315	20230616	142200	25015034	1341	1341	1341	1341	0
316	20230616	142100	25015034	1341	1341	1341	1341	0
317	20230616	142000	25015034	1341	1341	1341	1341	0
318	20230616	141900	25015034	1341	1341	1341	1341	0
319	20230616	141800	25015034	1341	1341	1341	1341	0
320	20230616	141700	25015034	1341	1341	1341	1341	0
321	20230616	141600	25015034	1341	1341	1341	1341	0
322	20230616	141500	25015034	1341	1341	1341	1341	0
323	20230616	141400	25015034	1341	1341	1341	1341	0
324	20230616	141300	25015034	1341	1341	1341	1341	0
325	20230616	141200	25015034	1341	1341	1341	1341	0
326	20230616	141100	25015034	1341	1341	1341	1341	0
327	20230616	141000	25015034	1341	1341	1341	1341	0
328	20230616	140900	25015034	1341	1341	1341	1341	0
329	20230616	140800	25015034	1341	1341	1341	1341	645
330	20230616	140700	24150089	1341	1342	1342	1341	355
331	20230616	140600	23674011	1341	1342	1342	1341	3000
332	20230616	140500	19650614	1342	1342	1342	1342	0
333	20230616	140400	19650614	1342	1343	1343	1342	1000
334	20230616	140300	18308593	1342	1342	1342	1342	0
335	20230616	140200	18308593	1342	1342	1342	1342	1
336	20230616	140100	18307251	1343	1343	1343	1342	328
337	20230616	140000	17866748	1343	1344	1344	1343	673
338	20230616	135900	16962885	1343	1343	1343	1343	401
339	20230616	135800	16424342	1343	1344	1344	1343	1099
340	20230616	135700	14947859	1350	1349	1350	1349	10
341	20230616	135600	14934364	1344	1344	1344	1344	0
342	20230616	135500	14934364	1344	1344	1344	1344	0
343	20230616	135400	14934364	1344	1344	1344	1344	0
344	20230616	135300	14934364	1344	1344	1344	1344	0
345	20230616	135200	14934364	1344	1344	1344	1344	0
346	20230616	135100	14934364	1344	1344	1344	1344	0
347	20230616	135000	14934364	1344	1344	1344	1344	0
348	20230616	134900	14934364	1344	1344	1344	1344	0
349	20230616	134800	14934364	1344	1344	1344	1344	0
350	20230616	134700	14934364	1344	1344	1344	1344	0
351	20230616	134600	14934364	1344	1344	1344	1344	0
352	20230616	134500	14934364	1344	1344	1344	1344	0
353	20230616	134400	14934364	1344	1344	1344	1344	0
354	20230616	134300	14934364	1344	1344	1344	1344	0
355	20230616	134200	14934364	1344	1344	1344	1344	0
356	20230616	134100	14934364	1344	1344	1344	1344	0
357	20230616	134000	14934364	1344	1344	1344	1344	0
358	20230616	133900	14934364	1344	1344	1344	1344	0
359	20230616	133800	14934364	1344	1344	1344	1344	0
360	20230616	133700	14934364	1344	1344	1344	1344	0
361	20230616	133600	14934364	1344	1344	1344	1344	0
362	20230616	133500	14934364	1344	1344	1344	1344	0
363	20230616	133400	14934364	1344	1344	1344	1344	0
364	20230616	133300	14934364	1344	1344	1344	1344	0
365	20230616	133200	14934364	1344	1344	1344	1344	0
366	20230616	133100	14934364	1344	1344	1344	1344	0
367	20230616	133000	14934364	1344	1344	1344	1344	0
368	20230616	132900	14934364	1344	1345	1345	1344	6
369	20230616	132800	14926295	1346	1346	1346	1346	0
370	20230616	132700	14926295	1346	1346	1346	1346	616
371	20230616	132600	14097159	1346	1346	1346	1346	0
372	20230616	132500	14097159	1346	1346	1346	1346	0
373	20230616	132400	14097159	1346	1346	1346	1346	0
374	20230616	132300	14097159	1346	1346	1346	1346	0
375	20230616	132200	14097159	1346	1346	1346	1346	1
376	20230616	132100	14095813	1346	1346	1346	1346	2
377	20230616	132000	14093121	1346	1346	1346	1346	0
378	20230616	131900	14093121	1346	1346	1346	1346	0
379	20230616	131800	14093121	1346	1346	1346	1346	0
380	20230616	131700	14093121	1346	1346	1346	1346	0
381	20230616	131600	14093121	1346	1346	1346	1346	0
382	20230616	131500	14093121	1346	1346	1346	1346	0
383	20230616	131400	14093121	1346	1346	1346	1346	0
384	20230616	131300	14093121	1346	1346	1346	1346	0
385	20230616	131200	14093121	1346	1346	1346	1346	0
386	20230616	131100	14093121	1346	1346	1346	1346	0
387	20230616	131000	14093121	1346	1346	1346	1346	0
388	20230616	130900	14093121	1346	1346	1346	1346	0
389	20230616	130800	14093121	1346	1346	1346	1346	0
390	20230616	130700	14093121	1346	1346	1346	1346	0
391	20230616	130600	14093121	1346	1346	1346	1346	0
392	20230616	130500	14093121	1346	1346	1346	1346	0
393	20230616	130400	14093121	1346	1346	1346	1346	0
394	20230616	130300	14093121	1346	1346	1346	1346	0
395	20230616	130200	14093121	1346	1346	1346	1346	0
396	20230616	130100	14093121	1346	1346	1346	1346	0
397	20230616	130000	14093121	1346	1346	1346	1346	0
398	20230616	125900	14093121	1346	1346	1346	1346	0
399	20230616	125800	14093121	1346	1346	1346	1346	0
400	20230616	125700	14093121	1346	1346	1346	1346	0
401	20230616	125600	14093121	1346	1346	1346	1346	0
402	20230616	125500	14093121	1346	1346	1346	1346	0
403	20230616	125400	14093121	1346	1346	1346	1346	0
404	20230616	125300	14093121	1346	1346	1346	1346	0
405	20230616	125200	14093121	1346	1346	1346	1346	0
406	20230616	125100	14093121	1346	1346	1346	1346	0
407	20230616	125000	14093121	1346	1346	1346	1346	0
408	20230616	124900	14093121	1346	1346	1346	1346	0
409	20230616	124800	14093121	1346	1346	1346	1346	0
410	20230616	124700	14093121	1346	1346	1346	1346	1
411	20230616	124600	14091775	1350	1350	1350	1350	0
412	20230616	124500	14091775	1350	1350	1350	1350	0
413	20230616	124400	14091775	1350	1350	1350	1350	0
414	20230616	124300	14091775	1350	1350	1350	1350	0
415	20230616	124200	14091775	1350	1350	1350	1350	0
416	20230616	124100	14091775	1350	1345	1350	1345	536
417	20230616	124000	13370054	1345	1345	1345	1345	0
418	20230616	123900	13370054	1345	1345	1345	1345	0
419	20230616	123800	13370054	1345	1345	1345	1345	0
420	20230616	123700	13370054	1345	1345	1345	1345	0
421	20230616	123600	13370054	1345	1345	1345	1345	0
422	20230616	123500	13370054	1345	1345	1345	1345	0
423	20230616	123400	13370054	1345	1345	1345	1345	0
424	20230616	123300	13370054	1345	1345	1345	1345	0
425	20230616	123200	13370054	1345	1345	1345	1345	0
426	20230616	123100	13370054	1345	1345	1345	1345	1
427	20230616	123000	13368709	1345	1345	1345	1345	288
428	20230616	122900	12981349	1341	1341	1341	1341	0
429	20230616	122800	12981349	1341	1344	1344	1341	609
430	20230616	122700	12164243	1344	1344	1344	1344	1
431	20230616	122600	12162899	1345	1345	1345	1345	0
432	20230616	122500	12162899	1345	1345	1345	1345	171
433	20230616	122400	11932904	1345	1346	1346	1345	16
434	20230616	122300	11911369	1346	1346	1346	1346	0
435	20230616	122200	11911369	1346	1346	1346	1346	0
436	20230616	122100	11911369	1346	1346	1346	1346	0
437	20230616	122000	11911369	1346	1346	1346	1346	0
438	20230616	121900	11911369	1346	1346	1346	1346	0
439	20230616	121800	11911369	1346	1346	1346	1346	0
440	20230616	121700	11911369	1346	1346	1346	1346	0
441	20230616	121600	11911369	1346	1346	1346	1346	0
442	20230616	121500	11911369	1346	1346	1346	1346	0
443	20230616	121400	11911369	1346	1346	1346	1346	1
444	20230616	121300	11910023	1349	1349	1349	1349	0
445	20230616	121200	11910023	1349	1349	1349	1349	0
446	20230616	121100	11910023	1349	1349	1349	1349	0
447	20230616	121000	11910023	1349	1349	1349	1349	0
448	20230616	120900	11910023	1349	1349	1349	1349	0
449	20230616	120800	11910023	1349	1349	1349	1349	0
450	20230616	120700	11910023	1349	1349	1349	1349	0
451	20230616	120600	11910023	1349	1349	1349	1349	0
452	20230616	120500	11910023	1349	1349	1349	1349	0
453	20230616	120400	11910023	1349	1349	1349	1349	0
454	20230616	120300	11910023	1349	1349	1349	1349	0
455	20230616	120200	11910023	1349	1349	1349	1349	0
456	20230616	120100	11910023	1349	1349	1349	1349	1
457	20230616	120000	11908674	1346	1346	1346	1346	0
458	20230616	115900	11908674	1346	1346	1346	1346	1
459	20230616	115800	11907328	1346	1346	1346	1346	0
460	20230616	115700	11907328	1346	1347	1347	1346	170
461	20230616	115600	11678443	1347	1347	1347	1347	0
462	20230616	115500	11678443	1347	1347	1347	1347	924
463	20230616	115400	10433815	1347	1347	1347	1347	0
464	20230616	115300	10433815	1347	1347	1347	1347	0
465	20230616	115200	10433815	1347	1347	1347	1347	0
466	20230616	115100	10433815	1347	1347	1347	1347	0
467	20230616	115000	10433815	1347	1347	1347	1347	30
468	20230616	114900	10393405	1347	1347	1347	1347	0
469	20230616	114800	10393405	1347	1347	1347	1347	0
470	20230616	114700	10393405	1347	1347	1347	1347	0
471	20230616	114600	10393405	1347	1347	1347	1347	0
472	20230616	114500	10393405	1347	1347	1347	1347	0
473	20230616	114400	10393405	1347	1347	1347	1347	0
474	20230616	114300	10393405	1347	1347	1347	1347	0
475	20230616	114200	10393405	1347	1347	1347	1347	0
476	20230616	114100	10393405	1347	1347	1347	1347	0
477	20230616	114000	10393405	1347	1347	1347	1347	0
478	20230616	113900	10393405	1347	1347	1347	1347	0
479	20230616	113800	10393405	1347	1347	1347	1347	0
480	20230616	113700	10393405	1347	1347	1347	1347	0
481	20230616	113600	10393405	1347	1347	1347	1347	95
482	20230616	113500	10265440	1347	1348	1348	1347	29
483	20230616	113400	10226372	1347	1347	1347	1347	0
484	20230616	113300	10226372	1347	1347	1347	1347	0
485	20230616	113200	10226372	1347	1347	1347	1347	0
486	20230616	113100	10226372	1347	1347	1347	1347	0
487	20230616	113000	10226372	1347	1347	1347	1347	0
488	20230616	112900	10226372	1347	1347	1347	1347	1
489	20230616	112800	10225025	1348	1348	1348	1348	0
490	20230616	112700	10225025	1348	1348	1348	1348	0
491	20230616	112600	10225025	1348	1348	1348	1348	0
492	20230616	112500	10225025	1348	1348	1348	1348	0
493	20230616	112400	10225025	1348	1348	1348	1348	0
494	20230616	112300	10225025	1348	1348	1348	1348	0
495	20230616	112200	10225025	1348	1348	1348	1348	0
496	20230616	112100	10225025	1348	1348	1348	1348	0
497	20230616	112000	10225025	1348	1348	1348	1348	0
498	20230616	111900	10225025	1348	1348	1348	1348	0
499	20230616	111800	10225025	1348	1348	1348	1348	176
500	20230616	111700	9987777	1350	1350	1350	1350	0
501	20230616	111600	9987777	1350	1350	1350	1350	0
502	20230616	111500	9987777	1350	1350	1350	1350	0
503	20230616	111400	9987777	1350	1350	1350	1350	0
504	20230616	111300	9987777	1350	1350	1350	1350	0
505	20230616	111200	9987777	1350	1350	1350	1350	0
506	20230616	111100	9987777	1350	1350	1350	1350	0
507	20230616	111000	9987777	1350	1350	1350	1350	0
508	20230616	110900	9987777	1350	1350	1350	1350	0
509	20230616	110800	9987777	1350	1350	1350	1350	0
510	20230616	110700	9987777	1350	1350	1350	1350	0
511	20230616	110600	9987777	1350	1350	1350	1350	0
512	20230616	110500	9987777	1350	1350	1350	1350	0
513	20230616	110400	9987777	1350	1350	1350	1350	0
514	20230616	110300	9987777	1350	1350	1350	1350	0
515	20230616	110200	9987777	1350	1350	1350	1350	0
516	20230616	110100	9987777	1350	1350	1350	1350	300
517	20230616	110000	9582777	1350	1350	1350	1350	10
518	20230616	105900	9569277	1348	1348	1348	1348	787
519	20230616	105800	8508401	1348	1348	1348	1348	0
520	20230616	105700	8508401	1348	1348	1348	1348	0
521	20230616	105600	8508401	1348	1348	1348	1348	0
522	20230616	105500	8508401	1348	1348	1348	1348	0
523	20230616	105400	8508401	1348	1348	1348	1348	0
524	20230616	105300	8508401	1348	1348	1348	1348	0
525	20230616	105200	8508401	1348	1348	1348	1348	0
526	20230616	105100	8508401	1348	1348	1348	1348	0
527	20230616	105000	8508401	1348	1348	1348	1348	0
528	20230616	104900	8508401	1348	1348	1348	1348	0
529	20230616	104800	8508401	1348	1348	1348	1348	1000
530	20230616	104700	7160401	1348	1348	1348	1348	0
531	20230616	104600	7160401	1348	1348	1348	1348	0
532	20230616	104500	7160401	1348	1348	1348	1348	0
533	20230616	104400	7160401	1348	1348	1348	1348	0
534	20230616	104300	7160401	1348	1348	1348	1348	0
535	20230616	104200	7160401	1348	1348	1348	1348	0
536	20230616	104100	7160401	1348	1348	1348	1348	0
537	20230616	104000	7160401	1348	1348	1348	1348	0
538	20230616	103900	7160401	1348	1348	1348	1348	0
539	20230616	103800	7160401	1348	1348	1348	1348	0
540	20230616	103700	7160401	1348	1348	1348	1348	0
541	20230616	103600	7160401	1348	1348	1348	1348	0
542	20230616	103500	7160401	1348	1348	1348	1348	0
543	20230616	103400	7160401	1348	1348	1348	1348	0
544	20230616	103300	7160401	1348	1348	1348	1348	0
545	20230616	103200	7160401	1348	1348	1348	1348	0
546	20230616	103100	7160401	1348	1348	1348	1348	0
547	20230616	103000	7160401	1348	1348	1348	1348	200
548	20230616	102900	6890801	1348	1348	1348	1348	0
549	20230616	102800	6890801	1348	1348	1348	1348	0
550	20230616	102700	6890801	1348	1348	1348	1348	0
551	20230616	102600	6890801	1348	1348	1348	1348	0
552	20230616	102500	6890801	1348	1348	1348	1348	0
553	20230616	102400	6890801	1348	1348	1348	1348	0
554	20230616	102300	6890801	1348	1348	1348	1348	0
555	20230616	102200	6890801	1348	1348	1348	1348	0
556	20230616	102100	6890801	1348	1348	1348	1348	0
557	20230616	102000	6890801	1348	1348	1348	1348	35
558	20230616	101900	6843621	1346	1346	1346	1346	0
559	20230616	101800	6843621	1346	1346	1346	1346	0
560	20230616	101700	6843621	1346	1346	1346	1346	0
561	20230616	101600	6843621	1346	1346	1346	1346	0
562	20230616	101500	6843621	1346	1346	1346	1346	0
563	20230616	101400	6843621	1346	1346	1346	1346	0
564	20230616	101300	6843621	1346	1346	1346	1346	0
565	20230616	101200	6843621	1346	1346	1346	1346	0
566	20230616	101100	6843621	1346	1346	1346	1346	0
567	20230616	101000	6843621	1346	1346	1346	1346	0
568	20230616	100900	6843621	1346	1346	1346	1346	0
569	20230616	100800	6843621	1346	1346	1346	1346	1
570	20230616	100700	6842275	1348	1348	1348	1348	100
571	20230616	100600	6707475	1347	1347	1347	1347	0
572	20230616	100500	6707475	1347	1347	1347	1347	56
573	20230616	100400	6632043	1345	1345	1345	1345	0
574	20230616	100300	6632043	1345	1345	1345	1345	0
575	20230616	100200	6632043	1345	1345	1345	1345	23
576	20230616	100100	6601108	1345	1345	1345	1345	0
577	20230616	100000	6601108	1345	1345	1345	1345	0
578	20230616	095900	6601108	1345	1345	1345	1345	0
579	20230616	095800	6601108	1345	1345	1345	1345	0
580	20230616	095700	6601108	1345	1345	1345	1345	10
581	20230616	095600	6587658	1348	1348	1348	1348	0
582	20230616	095500	6587658	1348	1348	1348	1348	0
583	20230616	095400	6587658	1348	1348	1348	1348	300
584	20230616	095300	6183258	1348	1348	1348	1348	0
585	20230616	095200	6183258	1348	1348	1348	1348	0
586	20230616	095100	6183258	1348	1348	1348	1348	160
587	20230616	095000	5967578	1348	1348	1348	1348	0
588	20230616	094900	5967578	1348	1348	1348	1348	0
589	20230616	094800	5967578	1348	1348	1348	1348	0
590	20230616	094700	5967578	1348	1348	1348	1348	0
591	20230616	094600	5967578	1348	1348	1348	1348	0
592	20230616	094500	5967578	1348	1348	1348	1348	0
593	20230616	094400	5967578	1348	1348	1348	1348	0
594	20230616	094300	5967578	1348	1348	1348	1348	0
595	20230616	094200	5967578	1348	1348	1348	1348	0
596	20230616	094100	5967578	1348	1348	1348	1348	0
597	20230616	094000	5967578	1348	1348	1348	1348	0
598	20230616	093900	5967578	1348	1348	1348	1348	0
599	20230616	093800	5967578	1348	1348	1348	1348	0
600	20230616	093700	5967578	1348	1348	1348	1348	0
601	20230616	093600	5967578	1348	1348	1348	1348	1
602	20230616	093500	5966230	1348	1348	1348	1348	0
603	20230616	093400	5966230	1348	1348	1348	1348	0
604	20230616	093300	5966230	1348	1348	1348	1348	0
605	20230616	093200	5966230	1348	1348	1348	1348	0
606	20230616	093100	5966230	1348	1348	1348	1348	0
607	20230616	093000	5966230	1348	1348	1348	1348	0
608	20230616	092900	5966230	1348	1348	1348	1348	0
609	20230616	092800	5966230	1348	1348	1348	1348	0
610	20230616	092700	5966230	1348	1348	1348	1348	0
611	20230616	092600	5966230	1348	1347	1348	1347	1700
612	20230616	092500	3675315	1347	1347	1347	1347	0
613	20230616	092400	3675315	1347	1347	1347	1347	1
614	20230616	092300	3673968	1347	1347	1347	1347	0
615	20230616	092200	3673968	1347	1347	1347	1347	1000
616	20230616	092100	2326968	1347	1347	1347	1347	0
617	20230616	092000	2326968	1347	1347	1347	1347	0
618	20230616	091900	2326968	1347	1346	1347	1346	100
619	20230616	091800	2192271	1341	1341	1341	1341	0
620	20230616	091700	2192271	1341	1341	1341	1341	83
621	20230616	091600	2080968	1341	1341	1341	1341	0
622	20230616	091500	2080968	1341	1341	1341	1341	0
623	20230616	091400	2080968	1341	1341	1341	1341	0
624	20230616	091300	2080968	1341	1341	1341	1341	0
625	20230616	091200	2080968	1341	1341	1341	1341	10
626	20230616	091100	2067558	1341	1341	1341	1341	0
627	20230616	091000	2067558	1341	1341	1341	1341	5
628	20230616	090900	2060853	1341	1341	1341	1341	5
629	20230616	090800	2054148	1341	1346	1347	1341	15
630	20230616	090700	2033975	1336	1336	1336	1336	5
631	20230616	090600	2027295	1336	1336	1336	1336	5
632	20230616	090500	2020615	1347	1335	1347	1335	435
633	20230616	090400	1437268	1335	1335	1335	1335	5
634	20230616	090300	1430593	1333	1333	1333	1333	5
635	20230616	090200	1423928	1333	1333	1333	1333	5
636	20230616	090100	1417263	1333	1333	1333	1333	5
637	20230616	090000	1410598	1330	1335	1336	1330	1057