KissMeData/001380/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	202800	54656989	1373	1373	1373	1373	52
3	20230616	202700	54656989	1373	1373	1373	1373	0
4	20230616	202600	54656989	1373	1373	1373	1373	0
5	20230616	202500	54656989	1373	1373	1373	1373	0
6	20230616	202400	54656989	1373	1373	1373	1373	0
7	20230616	202300	54656989	1373	1373	1373	1373	0
8	20230616	202200	54656989	1373	1373	1373	1373	0
9	20230616	202100	54656989	1373	1373	1373	1373	0
10	20230616	202000	54656989	1373	1373	1373	1373	0
11	20230616	201900	54656989	1373	1373	1373	1373	0
12	20230616	201800	54656989	1373	1373	1373	1373	0
13	20230616	201700	54656989	1373	1373	1373	1373	0
14	20230616	201600	54656989	1373	1373	1373	1373	0
15	20230616	201500	54656989	1373	1373	1373	1373	0
16	20230616	201400	54656989	1373	1373	1373	1373	0
17	20230616	201300	54656989	1373	1373	1373	1373	0
18	20230616	201200	54656989	1373	1373	1373	1373	0
19	20230616	201100	54656989	1373	1373	1373	1373	0
20	20230616	201000	54656989	1373	1373	1373	1373	0
21	20230616	200900	54656989	1373	1373	1373	1373	0
22	20230616	200800	54656989	1373	1373	1373	1373	0
23	20230616	200700	54656989	1373	1373	1373	1373	0
24	20230616	200600	54656989	1373	1373	1373	1373	0
25	20230616	200500	54656989	1373	1373	1373	1373	0
26	20230616	200400	54656989	1373	1373	1373	1373	0
27	20230616	200300	54656989	1373	1373	1373	1373	0
28	20230616	200200	54656989	1373	1373	1373	1373	0
29	20230616	200100	54656989	1373	1373	1373	1373	0
30	20230616	200000	54656989	1373	1373	1373	1373	0
31	20230616	195900	54656989	1373	1373	1373	1373	0
32	20230616	195800	54656989	1373	1373	1373	1373	52
33	20230616	195700	54656989	1373	1373	1373	1373	0
34	20230616	195600	54656989	1373	1373	1373	1373	0
35	20230616	195500	54656989	1373	1373	1373	1373	0
36	20230616	195400	54656989	1373	1373	1373	1373	0
37	20230616	195300	54656989	1373	1373	1373	1373	0
38	20230616	195200	54656989	1373	1373	1373	1373	0
39	20230616	195100	54656989	1373	1373	1373	1373	0
40	20230616	195000	54656989	1373	1373	1373	1373	0
41	20230616	194900	54656989	1373	1373	1373	1373	0
42	20230616	194800	54656989	1373	1373	1373	1373	0
43	20230616	194700	54656989	1373	1373	1373	1373	0
44	20230616	194600	54656989	1373	1373	1373	1373	0
45	20230616	194500	54656989	1373	1373	1373	1373	0
46	20230616	194400	54656989	1373	1373	1373	1373	0
47	20230616	194300	54656989	1373	1373	1373	1373	0
48	20230616	194200	54656989	1373	1373	1373	1373	0
49	20230616	194100	54656989	1373	1373	1373	1373	0
50	20230616	194000	54656989	1373	1373	1373	1373	0
51	20230616	193900	54656989	1373	1373	1373	1373	0
52	20230616	193800	54656989	1373	1373	1373	1373	0
53	20230616	193700	54656989	1373	1373	1373	1373	0
54	20230616	193600	54656989	1373	1373	1373	1373	0
55	20230616	193500	54656989	1373	1373	1373	1373	0
56	20230616	193400	54656989	1373	1373	1373	1373	0
57	20230616	193300	54656989	1373	1373	1373	1373	0
58	20230616	193200	54656989	1373	1373	1373	1373	0
59	20230616	193100	54656989	1373	1373	1373	1373	0
60	20230616	193000	54656989	1373	1373	1373	1373	0
61	20230616	192900	54656989	1373	1373	1373	1373	0
62	20230616	192800	54656989	1373	1373	1373	1373	52
63	20230616	192700	54656989	1373	1373	1373	1373	0
64	20230616	192600	54656989	1373	1373	1373	1373	0
65	20230616	192500	54656989	1373	1373	1373	1373	0
66	20230616	192400	54656989	1373	1373	1373	1373	0
67	20230616	192300	54656989	1373	1373	1373	1373	0
68	20230616	192200	54656989	1373	1373	1373	1373	0
69	20230616	192100	54656989	1373	1373	1373	1373	0
70	20230616	192000	54656989	1373	1373	1373	1373	0
71	20230616	191900	54656989	1373	1373	1373	1373	0
72	20230616	191800	54656989	1373	1373	1373	1373	0
73	20230616	191700	54656989	1373	1373	1373	1373	0
74	20230616	191600	54656989	1373	1373	1373	1373	0
75	20230616	191500	54656989	1373	1373	1373	1373	0
76	20230616	191400	54656989	1373	1373	1373	1373	0
77	20230616	191300	54656989	1373	1373	1373	1373	0
78	20230616	191200	54656989	1373	1373	1373	1373	0
79	20230616	191100	54656989	1373	1373	1373	1373	0
80	20230616	191000	54656989	1373	1373	1373	1373	0
81	20230616	190900	54656989	1373	1373	1373	1373	0
82	20230616	190800	54656989	1373	1373	1373	1373	0
83	20230616	190700	54656989	1373	1373	1373	1373	0
84	20230616	190600	54656989	1373	1373	1373	1373	0
85	20230616	190500	54656989	1373	1373	1373	1373	0
86	20230616	190400	54656989	1373	1373	1373	1373	0
87	20230616	190300	54656989	1373	1373	1373	1373	0
88	20230616	190200	54656989	1373	1373	1373	1373	0
89	20230616	190100	54656989	1373	1373	1373	1373	0
90	20230616	190000	54656989	1373	1373	1373	1373	0
91	20230616	185900	54656989	1373	1373	1373	1373	0
92	20230616	185800	54656989	1373	1373	1373	1373	52
93	20230616	185700	54656989	1373	1373	1373	1373	0
94	20230616	185600	54656989	1373	1373	1373	1373	0
95	20230616	185500	54656989	1373	1373	1373	1373	0
96	20230616	185400	54656989	1373	1373	1373	1373	0
97	20230616	185300	54656989	1373	1373	1373	1373	0
98	20230616	185200	54656989	1373	1373	1373	1373	0
99	20230616	185100	54656989	1373	1373	1373	1373	0
100	20230616	185000	54656989	1373	1373	1373	1373	0
101	20230616	184900	54656989	1373	1373	1373	1373	0
102	20230616	184800	54656989	1373	1373	1373	1373	0
103	20230616	184700	54656989	1373	1373	1373	1373	0
104	20230616	184600	54656989	1373	1373	1373	1373	0
105	20230616	184500	54656989	1373	1373	1373	1373	0
106	20230616	184400	54656989	1373	1373	1373	1373	0
107	20230616	184300	54656989	1373	1373	1373	1373	0
108	20230616	184200	54656989	1373	1373	1373	1373	0
109	20230616	184100	54656989	1373	1373	1373	1373	0
110	20230616	184000	54656989	1373	1373	1373	1373	0
111	20230616	183900	54656989	1373	1373	1373	1373	0
112	20230616	183800	54656989	1373	1373	1373	1373	0
113	20230616	183700	54656989	1373	1373	1373	1373	0
114	20230616	183600	54656989	1373	1373	1373	1373	0
115	20230616	183500	54656989	1373	1373	1373	1373	0
116	20230616	183400	54656989	1373	1373	1373	1373	0
117	20230616	183300	54656989	1373	1373	1373	1373	0
118	20230616	183200	54656989	1373	1373	1373	1373	0
119	20230616	183100	54656989	1373	1373	1373	1373	0
120	20230616	183000	54656989	1373	1373	1373	1373	0
121	20230616	182900	54656989	1373	1373	1373	1373	0
122	20230616	182800	54656989	1373	1373	1373	1373	52
123	20230616	182700	54656989	1373	1373	1373	1373	0
124	20230616	182600	54656989	1373	1373	1373	1373	0
125	20230616	182500	54656989	1373	1373	1373	1373	0
126	20230616	182400	54656989	1373	1373	1373	1373	0
127	20230616	182300	54656989	1373	1373	1373	1373	0
128	20230616	182200	54656989	1373	1373	1373	1373	0
129	20230616	182100	54656989	1373	1373	1373	1373	0
130	20230616	182000	54656989	1373	1373	1373	1373	0
131	20230616	181900	54656989	1373	1373	1373	1373	0
132	20230616	181800	54656989	1373	1373	1373	1373	0
133	20230616	181700	54656989	1373	1373	1373	1373	0
134	20230616	181600	54656989	1373	1373	1373	1373	0
135	20230616	181500	54656989	1373	1373	1373	1373	0
136	20230616	181400	54656989	1373	1373	1373	1373	0
137	20230616	181300	54656989	1373	1373	1373	1373	0
138	20230616	181200	54656989	1373	1373	1373	1373	0
139	20230616	181100	54656989	1373	1373	1373	1373	0
140	20230616	181000	54656989	1373	1373	1373	1373	0
141	20230616	180900	54656989	1373	1373	1373	1373	0
142	20230616	180800	54656989	1373	1373	1373	1373	0
143	20230616	180700	54656989	1373	1373	1373	1373	0
144	20230616	180600	54656989	1373	1373	1373	1373	0
145	20230616	180500	54656989	1373	1373	1373	1373	0
146	20230616	180400	54656989	1373	1373	1373	1373	0
147	20230616	180300	54656989	1373	1373	1373	1373	0
148	20230616	180200	54656989	1373	1373	1373	1373	0
149	20230616	180100	54656989	1373	1373	1373	1373	0
150	20230616	180000	54656989	1373	1373	1373	1373	0
151	20230616	175900	54656989	1373	1373	1373	1373	0
152	20230616	175800	54656989	1373	1373	1373	1373	52
153	20230616	175700	54656989	1373	1373	1373	1373	0
154	20230616	175600	54656989	1373	1373	1373	1373	0
155	20230616	175500	54656989	1373	1373	1373	1373	0
156	20230616	175400	54656989	1373	1373	1373	1373	0
157	20230616	175300	54656989	1373	1373	1373	1373	0
158	20230616	175200	54656989	1373	1373	1373	1373	0
159	20230616	175100	54656989	1373	1373	1373	1373	0
160	20230616	175000	54656989	1373	1373	1373	1373	0
161	20230616	174900	54656989	1373	1373	1373	1373	0
162	20230616	174800	54656989	1373	1373	1373	1373	0
163	20230616	174700	54656989	1373	1373	1373	1373	0
164	20230616	174600	54656989	1373	1373	1373	1373	0
165	20230616	174500	54656989	1373	1373	1373	1373	0
166	20230616	174400	54656989	1373	1373	1373	1373	0
167	20230616	174300	54656989	1373	1373	1373	1373	0
168	20230616	174200	54656989	1373	1373	1373	1373	0
169	20230616	174100	54656989	1373	1373	1373	1373	0
170	20230616	174000	54656989	1373	1373	1373	1373	0
171	20230616	173900	54656989	1373	1373	1373	1373	0
172	20230616	173800	54656989	1373	1373	1373	1373	0
173	20230616	173700	54656989	1373	1373	1373	1373	0
174	20230616	173600	54656989	1373	1373	1373	1373	0
175	20230616	173500	54656989	1373	1373	1373	1373	0
176	20230616	173400	54656989	1373	1373	1373	1373	0
177	20230616	173300	54656989	1373	1373	1373	1373	0
178	20230616	173200	54656989	1373	1373	1373	1373	0
179	20230616	173100	54656989	1373	1373	1373	1373	0
180	20230616	173000	54656989	1373	1373	1373	1373	0
181	20230616	172900	54656989	1373	1373	1373	1373	0
182	20230616	172800	54656989	1373	1373	1373	1373	52
183	20230616	172700	54656989	1373	1373	1373	1373	0
184	20230616	172600	54656989	1373	1373	1373	1373	0
185	20230616	172500	54656989	1373	1373	1373	1373	0
186	20230616	172400	54656989	1373	1373	1373	1373	0
187	20230616	172300	54656989	1373	1373	1373	1373	0
188	20230616	172200	54656989	1373	1373	1373	1373	0
189	20230616	172100	54656989	1373	1373	1373	1373	0
190	20230616	172000	54656989	1373	1373	1373	1373	0
191	20230616	171900	54656989	1373	1373	1373	1373	0
192	20230616	171800	54656989	1373	1373	1373	1373	0
193	20230616	171700	54656989	1373	1373	1373	1373	0
194	20230616	171600	54656989	1373	1373	1373	1373	0
195	20230616	171500	54656989	1373	1373	1373	1373	0
196	20230616	171400	54656989	1373	1373	1373	1373	0
197	20230616	171300	54656989	1373	1373	1373	1373	0
198	20230616	171200	54656989	1373	1373	1373	1373	0
199	20230616	171100	54656989	1373	1373	1373	1373	0
200	20230616	171000	54656989	1373	1373	1373	1373	0
201	20230616	170900	54656989	1373	1373	1373	1373	0
202	20230616	170800	54656989	1373	1373	1373	1373	0
203	20230616	170700	54656989	1373	1373	1373	1373	0
204	20230616	170600	54656989	1373	1373	1373	1373	0
205	20230616	170500	54656989	1373	1373	1373	1373	0
206	20230616	170400	54656989	1373	1373	1373	1373	0
207	20230616	170300	54656989	1373	1373	1373	1373	0
208	20230616	170200	54656989	1373	1373	1373	1373	0
209	20230616	170100	54656989	1373	1373	1373	1373	0
210	20230616	170000	54656989	1373	1373	1373	1373	0
211	20230616	165900	54656989	1373	1373	1373	1373	0
212	20230616	165800	54656989	1373	1373	1373	1373	52
213	20230616	165700	54656989	1373	1373	1373	1373	0
214	20230616	165600	54656989	1373	1373	1373	1373	0
215	20230616	165500	54656989	1373	1373	1373	1373	0
216	20230616	165400	54656989	1373	1373	1373	1373	0
217	20230616	165300	54656989	1373	1373	1373	1373	0
218	20230616	165200	54656989	1373	1373	1373	1373	0
219	20230616	165100	54656989	1373	1373	1373	1373	0
220	20230616	165000	54656989	1373	1373	1373	1373	0
221	20230616	164900	54656989	1373	1373	1373	1373	0
222	20230616	164800	54656989	1373	1373	1373	1373	0
223	20230616	164700	54656989	1373	1373	1373	1373	0
224	20230616	164600	54656989	1373	1373	1373	1373	0
225	20230616	164500	54656989	1373	1373	1373	1373	0
226	20230616	164400	54656989	1373	1373	1373	1373	0
227	20230616	164300	54656989	1373	1373	1373	1373	0
228	20230616	164200	54656989	1373	1373	1373	1373	0
229	20230616	164100	54656989	1373	1373	1373	1373	0
230	20230616	164000	54656989	1373	1373	1373	1373	0
231	20230616	163900	54656989	1373	1373	1373	1373	0
232	20230616	163800	54656989	1373	1373	1373	1373	0
233	20230616	163700	54656989	1373	1373	1373	1373	0
234	20230616	163600	54656989	1373	1373	1373	1373	0
235	20230616	163500	54656989	1373	1373	1373	1373	0
236	20230616	163400	54656989	1373	1373	1373	1373	0
237	20230616	163300	54656989	1373	1373	1373	1373	0
238	20230616	163200	54656989	1373	1373	1373	1373	0
239	20230616	163100	54656989	1373	1373	1373	1373	0
240	20230616	163000	54656989	1373	1373	1373	1373	0
241	20230616	162900	54656989	1373	1373	1373	1373	0
242	20230616	162800	54656989	1373	1373	1373	1373	52
243	20230616	162700	54656989	1373	1373	1373	1373	0
244	20230616	162600	54656989	1373	1373	1373	1373	0
245	20230616	162500	54656989	1373	1373	1373	1373	0
246	20230616	162400	54656989	1373	1373	1373	1373	0
247	20230616	162300	54656989	1373	1373	1373	1373	0
248	20230616	162200	54656989	1373	1373	1373	1373	0
249	20230616	162100	54656989	1373	1373	1373	1373	0
250	20230616	162000	54656989	1373	1373	1373	1373	0
251	20230616	161900	54656989	1373	1373	1373	1373	0
252	20230616	161800	54656989	1373	1373	1373	1373	0
253	20230616	161700	54656989	1373	1373	1373	1373	0
254	20230616	161600	54656989	1373	1373	1373	1373	0
255	20230616	161500	54656989	1373	1373	1373	1373	0
256	20230616	161400	54656989	1373	1373	1373	1373	0
257	20230616	161300	54656989	1373	1373	1373	1373	0
258	20230616	161200	54656989	1373	1373	1373	1373	0
259	20230616	161100	54656989	1373	1373	1373	1373	0
260	20230616	161000	54656989	1373	1373	1373	1373	0
261	20230616	160900	54656989	1373	1373	1373	1373	0
262	20230616	160800	54656989	1373	1373	1373	1373	0
263	20230616	160700	54656989	1373	1373	1373	1373	0
264	20230616	160600	54656989	1373	1373	1373	1373	0
265	20230616	160500	54656989	1373	1373	1373	1373	0
266	20230616	160400	54656989	1373	1373	1373	1373	0
267	20230616	160300	54656989	1373	1373	1373	1373	0
268	20230616	160200	54656989	1373	1373	1373	1373	0
269	20230616	160100	54656989	1373	1373	1373	1373	0
270	20230616	160000	54656989	1373	1373	1373	1373	0
271	20230616	155900	54656989	1373	1373	1373	1373	0
272	20230616	155800	54656989	1373	1373	1373	1373	52
273	20230616	155700	54656989	1373	1373	1373	1373	0
274	20230616	155600	54656989	1373	1373	1373	1373	0
275	20230616	155500	54656989	1373	1373	1373	1373	0
276	20230616	155400	54656989	1373	1373	1373	1373	0
277	20230616	155300	54656989	1373	1373	1373	1373	0
278	20230616	155200	54656989	1373	1373	1373	1373	0
279	20230616	155100	54656989	1373	1373	1373	1373	0
280	20230616	155000	54656989	1373	1373	1373	1373	0
281	20230616	154900	54656989	1373	1373	1373	1373	0
282	20230616	154800	54656989	1373	1373	1373	1373	0
283	20230616	154700	54656989	1373	1373	1373	1373	0
284	20230616	154600	54656989	1373	1373	1373	1373	0
285	20230616	154500	54656989	1373	1373	1373	1373	0
286	20230616	154400	54656989	1373	1373	1373	1373	0
287	20230616	154300	54656989	1373	1373	1373	1373	0
288	20230616	154200	54656989	1373	1373	1373	1373	0
289	20230616	154100	54656989	1373	1373	1373	1373	0
290	20230616	154000	54656989	1373	1373	1373	1373	0
291	20230616	153900	54656989	1373	1373	1373	1373	0
292	20230616	153800	54656989	1373	1373	1373	1373	0
293	20230616	153700	54656989	1373	1373	1373	1373	0
294	20230616	153600	54656989	1373	1373	1373	1373	0
295	20230616	153500	54656989	1373	1373	1373	1373	0
296	20230616	153400	54656989	1373	1373	1373	1373	0
297	20230616	153300	54656989	1373	1373	1373	1373	0
298	20230616	153200	54656989	1373	1373	1373	1373	0
299	20230616	153100	54656989	1373	1373	1373	1373	0
300	20230616	153000	54656989	1373	1373	1373	1373	52
301	20230616	152900	54585593	1373	1373	1373	1373	0
302	20230616	152800	54585593	1373	1373	1373	1373	0
303	20230616	152700	54585593	1373	1373	1373	1373	0
304	20230616	152600	54585593	1373	1373	1373	1373	0
305	20230616	152500	54585593	1373	1373	1373	1373	0
306	20230616	152400	54585593	1373	1373	1373	1373	0
307	20230616	152300	54585593	1373	1373	1373	1373	0
308	20230616	152200	54585593	1373	1373	1373	1373	0
309	20230616	152100	54585593	1373	1373	1373	1373	0
310	20230616	152000	54585593	1373	1373	1373	1373	0
311	20230616	151900	54585593	1373	1370	1373	1370	164
312	20230616	151800	54360904	1370	1370	1370	1370	0
313	20230616	151700	54360904	1370	1370	1370	1370	0
314	20230616	151600	54360904	1370	1370	1370	1370	0
315	20230616	151500	54360904	1370	1370	1370	1370	0
316	20230616	151400	54360904	1370	1370	1370	1370	0
317	20230616	151300	54360904	1370	1369	1370	1369	5
318	20230616	151200	54354058	1370	1364	1370	1361	1414
319	20230616	151100	52425322	1364	1364	1364	1364	0
320	20230616	151000	52425322	1364	1364	1364	1364	0
321	20230616	150900	52425322	1364	1363	1364	1363	3
322	20230616	150800	52421231	1364	1364	1364	1364	0
323	20230616	150700	52421231	1364	1364	1364	1364	0
324	20230616	150600	52421231	1364	1360	1364	1360	390
325	20230616	150500	51890827	1364	1364	1364	1364	0
326	20230616	150400	51890827	1364	1364	1364	1364	0
327	20230616	150300	51890827	1364	1364	1364	1364	0
328	20230616	150200	51890827	1364	1364	1364	1363	5
329	20230616	150100	51884008	1364	1364	1364	1364	0
330	20230616	150000	51884008	1364	1364	1364	1364	1
331	20230616	145900	51882644	1360	1360	1360	1360	0
332	20230616	145800	51882644	1360	1360	1360	1360	0
333	20230616	145700	51882644	1360	1363	1363	1360	29
334	20230616	145600	51843120	1363	1364	1364	1360	45
335	20230616	145500	51781768	1364	1364	1364	1364	2
336	20230616	145400	51779040	1364	1364	1364	1364	0
337	20230616	145300	51779040	1364	1364	1364	1364	0
338	20230616	145200	51779040	1364	1361	1364	1361	184
339	20230616	145100	51528604	1361	1361	1361	1361	644
340	20230616	145000	50652120	1360	1360	1360	1360	0
341	20230616	144900	50652120	1360	1360	1360	1360	0
342	20230616	144800	50652120	1360	1360	1360	1360	10
343	20230616	144700	50638520	1364	1364	1364	1364	0
344	20230616	144600	50638520	1364	1364	1364	1364	0
345	20230616	144500	50638520	1364	1364	1364	1364	0
346	20230616	144400	50638520	1364	1364	1364	1364	1
347	20230616	144300	50637156	1364	1364	1364	1364	0
348	20230616	144200	50637156	1364	1364	1364	1364	0
349	20230616	144100	50637156	1364	1364	1364	1364	0
350	20230616	144000	50637156	1364	1364	1364	1364	0
351	20230616	143900	50637156	1364	1364	1364	1364	0
352	20230616	143800	50637156	1364	1364	1364	1364	0
353	20230616	143700	50637156	1364	1364	1364	1364	0
354	20230616	143600	50637156	1364	1364	1364	1364	1
355	20230616	143500	50635792	1360	1362	1362	1360	6807
356	20230616	143400	41376912	1364	1362	1364	1362	476
357	20230616	143300	40728598	1364	1364	1364	1364	0
358	20230616	143200	40728598	1364	1364	1364	1364	0
359	20230616	143100	40728598	1364	1364	1364	1364	0
360	20230616	143000	40728598	1364	1364	1364	1364	1
361	20230616	142900	40727234	1363	1363	1363	1363	283
362	20230616	142800	40341505	1361	1361	1361	1361	0
363	20230616	142700	40341505	1361	1361	1361	1361	0
364	20230616	142600	40341505	1361	1361	1361	1361	0
365	20230616	142500	40341505	1361	1361	1361	1361	1
366	20230616	142400	40340144	1363	1363	1363	1363	0
367	20230616	142300	40340144	1363	1363	1363	1363	73
368	20230616	142200	40240645	1364	1364	1364	1364	0
369	20230616	142100	40240645	1364	1364	1364	1364	0
370	20230616	142000	40240645	1364	1364	1364	1364	0
371	20230616	141900	40240645	1364	1364	1364	1364	0
372	20230616	141800	40240645	1364	1364	1364	1364	0
373	20230616	141700	40240645	1364	1364	1364	1364	0
374	20230616	141600	40240645	1364	1364	1364	1364	0
375	20230616	141500	40240645	1364	1364	1364	1364	0
376	20230616	141400	40240645	1364	1361	1364	1361	2128
377	20230616	141300	37344434	1362	1362	1362	1362	100
378	20230616	141200	37208234	1361	1361	1361	1361	10
379	20230616	141100	37194624	1361	1361	1361	1361	0
380	20230616	141000	37194624	1361	1361	1361	1361	0
381	20230616	140900	37194624	1361	1362	1362	1361	300
382	20230616	140800	36786224	1362	1362	1362	1362	200
383	20230616	140700	36513824	1364	1364	1364	1364	0
384	20230616	140600	36513824	1364	1364	1364	1364	0
385	20230616	140500	36513824	1364	1364	1364	1364	0
386	20230616	140400	36513824	1364	1364	1364	1364	0
387	20230616	140300	36513824	1364	1364	1364	1364	1
388	20230616	140200	36512460	1362	1362	1362	1362	0
389	20230616	140100	36512460	1362	1362	1362	1362	0
390	20230616	140000	36512460	1362	1362	1362	1362	600
391	20230616	135900	35695260	1362	1362	1362	1362	0
392	20230616	135800	35695260	1362	1362	1362	1362	500
393	20230616	135700	35014260	1362	1362	1362	1362	0
394	20230616	135600	35014260	1362	1362	1362	1362	0
395	20230616	135500	35014260	1362	1362	1362	1362	0
396	20230616	135400	35014260	1362	1362	1362	1362	0
397	20230616	135300	35014260	1362	1362	1362	1362	0
398	20230616	135200	35014260	1362	1362	1362	1362	0
399	20230616	135100	35014260	1362	1362	1362	1362	300
400	20230616	135000	34605660	1364	1364	1364	1364	0
401	20230616	134900	34605660	1364	1364	1364	1364	0
402	20230616	134800	34605660	1364	1364	1364	1364	0
403	20230616	134700	34605660	1364	1364	1364	1364	0
404	20230616	134600	34605660	1364	1364	1364	1364	0
405	20230616	134500	34605660	1364	1364	1364	1364	0
406	20230616	134400	34605660	1364	1364	1364	1364	1
407	20230616	134300	34604296	1361	1361	1361	1361	0
408	20230616	134200	34604296	1361	1361	1361	1361	0
409	20230616	134100	34604296	1361	1361	1361	1361	0
410	20230616	134000	34604296	1361	1361	1361	1361	6
411	20230616	133900	34596130	1361	1361	1361	1361	0
412	20230616	133800	34596130	1361	1361	1361	1361	0
413	20230616	133700	34596130	1361	1364	1364	1361	201
414	20230616	133600	34321969	1364	1364	1364	1364	0
415	20230616	133500	34321969	1364	1364	1364	1364	0
416	20230616	133400	34321969	1364	1364	1364	1364	0
417	20230616	133300	34321969	1364	1364	1364	1364	0
418	20230616	133200	34321969	1364	1364	1364	1364	0
419	20230616	133100	34321969	1364	1364	1364	1364	0
420	20230616	133000	34321969	1364	1364	1364	1364	0
421	20230616	132900	34321969	1364	1364	1364	1364	0
422	20230616	132800	34321969	1364	1364	1364	1364	0
423	20230616	132700	34321969	1364	1364	1364	1364	0
424	20230616	132600	34321969	1364	1364	1364	1364	0
425	20230616	132500	34321969	1364	1364	1364	1364	0
426	20230616	132400	34321969	1364	1364	1364	1364	0
427	20230616	132300	34321969	1364	1364	1364	1364	2
428	20230616	132200	34319241	1364	1364	1364	1364	0
429	20230616	132100	34319241	1364	1364	1364	1364	0
430	20230616	132000	34319241	1364	1364	1364	1364	0
431	20230616	131900	34319241	1364	1364	1364	1364	0
432	20230616	131800	34319241	1364	1364	1364	1364	0
433	20230616	131700	34319241	1364	1364	1364	1364	0
434	20230616	131600	34319241	1364	1364	1364	1364	0
435	20230616	131500	34319241	1364	1364	1364	1364	0
436	20230616	131400	34319241	1364	1364	1364	1364	0
437	20230616	131300	34319241	1364	1364	1364	1364	0
438	20230616	131200	34319241	1364	1364	1364	1364	0
439	20230616	131100	34319241	1364	1364	1364	1364	0
440	20230616	131000	34319241	1364	1364	1364	1364	0
441	20230616	130900	34319241	1364	1364	1364	1364	0
442	20230616	130800	34319241	1364	1364	1364	1364	0
443	20230616	130700	34319241	1364	1364	1364	1364	0
444	20230616	130600	34319241	1364	1364	1364	1364	0
445	20230616	130500	34319241	1364	1364	1364	1364	0
446	20230616	130400	34319241	1364	1364	1364	1364	0
447	20230616	130300	34319241	1364	1364	1364	1364	1
448	20230616	130200	34317877	1356	1356	1356	1356	0
449	20230616	130100	34317877	1356	1356	1356	1356	0
450	20230616	130000	34317877	1356	1356	1356	1356	0
451	20230616	125900	34317877	1356	1356	1356	1356	0
452	20230616	125800	34317877	1356	1356	1356	1356	0
453	20230616	125700	34317877	1356	1356	1356	1356	0
454	20230616	125600	34317877	1356	1356	1356	1356	0
455	20230616	125500	34317877	1356	1356	1356	1356	0
456	20230616	125400	34317877	1356	1356	1356	1356	0
457	20230616	125300	34317877	1356	1356	1356	1356	0
458	20230616	125200	34317877	1356	1356	1356	1356	1
459	20230616	125100	34316521	1364	1364	1364	1364	0
460	20230616	125000	34316521	1364	1364	1364	1364	0
461	20230616	124900	34316521	1364	1364	1364	1364	0
462	20230616	124800	34316521	1364	1364	1364	1364	0
463	20230616	124700	34316521	1364	1364	1364	1364	0
464	20230616	124600	34316521	1364	1364	1364	1364	0
465	20230616	124500	34316521	1364	1364	1364	1364	0
466	20230616	124400	34316521	1364	1364	1364	1364	0
467	20230616	124300	34316521	1364	1364	1364	1364	1
468	20230616	124200	34315157	1356	1356	1356	1356	0
469	20230616	124100	34315157	1356	1356	1356	1356	0
470	20230616	124000	34315157	1356	1356	1356	1356	0
471	20230616	123900	34315157	1356	1356	1356	1356	50
472	20230616	123800	34247357	1356	1356	1356	1356	0
473	20230616	123700	34247357	1356	1356	1356	1356	0
474	20230616	123600	34247357	1356	1356	1356	1356	96
475	20230616	123500	34117181	1356	1356	1356	1356	0
476	20230616	123400	34117181	1356	1356	1356	1356	1
477	20230616	123300	34115825	1366	1366	1366	1366	0
478	20230616	123200	34115825	1366	1366	1366	1366	0
479	20230616	123100	34115825	1366	1366	1366	1366	0
480	20230616	123000	34115825	1366	1366	1366	1366	0
481	20230616	122900	34115825	1366	1366	1366	1366	1
482	20230616	122800	34114459	1355	1355	1355	1355	0
483	20230616	122700	34114459	1355	1355	1355	1355	0
484	20230616	122600	34114459	1355	1360	1360	1355	1140
485	20230616	122500	32567467	1360	1360	1360	1360	0
486	20230616	122400	32567467	1360	1360	1360	1360	0
487	20230616	122300	32567467	1360	1360	1360	1360	1
488	20230616	122200	32566107	1359	1359	1359	1359	0
489	20230616	122100	32566107	1359	1362	1362	1359	2131
490	20230616	122000	29664213	1362	1362	1362	1362	0
491	20230616	121900	29664213	1362	1362	1362	1362	50
492	20230616	121800	29596113	1362	1363	1363	1362	650
493	20230616	121700	28710784	1363	1363	1363	1363	0
494	20230616	121600	28710784	1363	1363	1363	1363	0
495	20230616	121500	28710784	1363	1363	1363	1363	0
496	20230616	121400	28710784	1363	1363	1363	1363	0
497	20230616	121300	28710784	1363	1363	1363	1363	0
498	20230616	121200	28710784	1363	1363	1363	1363	0
499	20230616	121100	28710784	1363	1363	1363	1363	0
500	20230616	121000	28710784	1363	1363	1363	1363	0
501	20230616	120900	28710784	1363	1363	1363	1363	0
502	20230616	120800	28710784	1363	1372	1372	1363	2
503	20230616	120700	28708049	1362	1362	1362	1362	0
504	20230616	120600	28708049	1362	1362	1362	1362	0
505	20230616	120500	28708049	1362	1362	1362	1362	0
506	20230616	120400	28708049	1362	1362	1362	1362	0
507	20230616	120300	28708049	1362	1362	1362	1362	1
508	20230616	120200	28706687	1364	1364	1364	1364	0
509	20230616	120100	28706687	1364	1364	1364	1364	0
510	20230616	120000	28706687	1364	1364	1364	1364	0
511	20230616	115900	28706687	1364	1364	1364	1364	0
512	20230616	115800	28706687	1364	1364	1364	1364	825
513	20230616	115700	27581387	1364	1364	1364	1364	0
514	20230616	115600	27581387	1364	1364	1364	1364	0
515	20230616	115500	27581387	1364	1364	1364	1364	0
516	20230616	115400	27581387	1364	1364	1364	1364	0
517	20230616	115300	27581387	1364	1364	1364	1364	1
518	20230616	115200	27580023	1364	1364	1364	1364	0
519	20230616	115100	27580023	1364	1364	1364	1364	401
520	20230616	115000	27033059	1373	1373	1373	1373	0
521	20230616	114900	27033059	1373	1373	1373	1373	0
522	20230616	114800	27033059	1373	1373	1373	1373	0
523	20230616	114700	27033059	1373	1373	1373	1373	0
524	20230616	114600	27033059	1373	1373	1373	1373	0
525	20230616	114500	27033059	1373	1373	1373	1373	0
526	20230616	114400	27033059	1373	1373	1373	1373	0
527	20230616	114300	27033059	1373	1373	1373	1373	0
528	20230616	114200	27033059	1373	1373	1373	1373	0
529	20230616	114100	27033059	1373	1373	1373	1373	0
530	20230616	114000	27033059	1373	1373	1373	1373	0
531	20230616	113900	27033059	1373	1373	1373	1373	0
532	20230616	113800	27033059	1373	1373	1373	1373	0
533	20230616	113700	27033059	1373	1373	1373	1373	0
534	20230616	113600	27033059	1373	1373	1373	1373	0
535	20230616	113500	27033059	1373	1373	1373	1373	0
536	20230616	113400	27033059	1373	1373	1373	1373	0
537	20230616	113300	27033059	1373	1373	1373	1373	0
538	20230616	113200	27033059	1373	1373	1373	1373	0
539	20230616	113100	27033059	1373	1373	1373	1373	0
540	20230616	113000	27033059	1373	1373	1373	1373	0
541	20230616	112900	27033059	1373	1373	1373	1373	0
542	20230616	112800	27033059	1373	1373	1373	1373	0
543	20230616	112700	27033059	1373	1373	1373	1373	1
544	20230616	112600	27031686	1364	1364	1364	1364	0
545	20230616	112500	27031686	1364	1364	1364	1364	0
546	20230616	112400	27031686	1364	1364	1364	1364	0
547	20230616	112300	27031686	1364	1364	1364	1364	0
548	20230616	112200	27031686	1364	1364	1364	1364	0
549	20230616	112100	27031686	1364	1364	1364	1364	0
550	20230616	112000	27031686	1364	1364	1364	1364	0
551	20230616	111900	27031686	1364	1364	1373	1364	30
552	20230616	111800	26990514	1373	1373	1373	1373	0
553	20230616	111700	26990514	1373	1373	1373	1373	0
554	20230616	111600	26990514	1373	1373	1373	1373	0
555	20230616	111500	26990514	1373	1373	1373	1373	0
556	20230616	111400	26990514	1373	1373	1373	1373	0
557	20230616	111300	26990514	1373	1373	1373	1373	0
558	20230616	111200	26990514	1373	1373	1373	1373	0
559	20230616	111100	26990514	1373	1373	1373	1373	0
560	20230616	111000	26990514	1373	1373	1373	1373	1
561	20230616	110900	26989141	1364	1364	1364	1364	0
562	20230616	110800	26989141	1364	1364	1364	1364	0
563	20230616	110700	26989141	1364	1364	1364	1364	0
564	20230616	110600	26989141	1364	1364	1364	1364	1
565	20230616	110500	26987777	1373	1373	1373	1373	0
566	20230616	110400	26987777	1373	1364	1373	1364	2
567	20230616	110300	26985040	1373	1373	1373	1373	0
568	20230616	110200	26985040	1373	1373	1373	1373	1
569	20230616	110100	26983667	1364	1364	1364	1364	10
570	20230616	110000	26970027	1373	1373	1373	1373	0
571	20230616	105900	26970027	1373	1373	1373	1373	0
572	20230616	105800	26970027	1373	1373	1373	1373	0
573	20230616	105700	26970027	1373	1373	1373	1373	0
574	20230616	105600	26970027	1373	1373	1373	1373	1
575	20230616	105500	26968654	1364	1364	1364	1364	1
576	20230616	105400	26967290	1373	1364	1373	1364	3
577	20230616	105300	26963180	1373	1373	1373	1373	0
578	20230616	105200	26963180	1373	1364	1373	1364	455
579	20230616	105100	26342551	1364	1365	1365	1364	189
580	20230616	105000	26084567	1376	1376	1376	1376	0
581	20230616	104900	26084567	1376	1376	1376	1376	0
582	20230616	104800	26084567	1376	1376	1376	1376	0
583	20230616	104700	26084567	1376	1376	1376	1376	0
584	20230616	104600	26084567	1376	1376	1376	1376	0
585	20230616	104500	26084567	1376	1366	1376	1366	148
586	20230616	104400	25882324	1377	1377	1377	1377	0
587	20230616	104300	25882324	1377	1377	1377	1377	0
588	20230616	104200	25882324	1377	1377	1377	1377	0
589	20230616	104100	25882324	1377	1377	1377	1377	0
590	20230616	104000	25882324	1377	1371	1377	1362	402
591	20230616	103900	25334292	1379	1379	1379	1379	1
592	20230616	103800	25332913	1374	1374	1374	1374	1
593	20230616	103700	25331539	1379	1379	1379	1379	0
594	20230616	103600	25331539	1379	1379	1379	1379	0
595	20230616	103500	25331539	1379	1379	1379	1379	0
596	20230616	103400	25331539	1379	1379	1379	1379	1
597	20230616	103300	25330160	1376	1376	1376	1376	0
598	20230616	103200	25330160	1376	1376	1376	1376	0
599	20230616	103100	25330160	1376	1376	1376	1376	540
600	20230616	103000	24587120	1380	1380	1380	1380	2
601	20230616	102900	24584360	1377	1377	1377	1377	1437
602	20230616	102800	22605611	1380	1380	1380	1380	0
603	20230616	102700	22605611	1380	1380	1380	1380	2
604	20230616	102600	22602851	1387	1387	1387	1387	3
605	20230616	102500	22598690	1387	1378	1387	1378	13
606	20230616	102400	22580752	1378	1373	1378	1373	1218
607	20230616	102300	20904067	1373	1364	1373	1364	4
608	20230616	102200	20898593	1363	1363	1363	1363	0
609	20230616	102100	20898593	1363	1363	1363	1363	0
610	20230616	102000	20898593	1363	1363	1363	1363	1800
611	20230616	101900	18445193	1363	1363	1363	1363	0
612	20230616	101800	18445193	1363	1363	1363	1363	500
613	20230616	101700	17763693	1363	1365	1365	1363	1565
614	20230616	101600	15629612	1374	1374	1374	1374	10
615	20230616	101500	15615872	1374	1373	1374	1373	792
616	20230616	101400	14527725	1364	1364	1364	1364	65
617	20230616	101300	14439065	1364	1364	1364	1364	0
618	20230616	101200	14439065	1364	1364	1364	1364	0
619	20230616	101100	14439065	1364	1364	1364	1364	1
620	20230616	101000	14437701	1373	1373	1373	1373	0
621	20230616	100900	14437701	1373	1373	1373	1373	0
622	20230616	100800	14437701	1373	1373	1373	1373	0
623	20230616	100700	14437701	1373	1373	1373	1373	0
624	20230616	100600	14437701	1373	1373	1373	1373	0
625	20230616	100500	14437701	1373	1373	1373	1373	0
626	20230616	100400	14437701	1373	1373	1373	1373	0
627	20230616	100300	14437701	1373	1373	1373	1373	0
628	20230616	100200	14437701	1373	1373	1373	1373	1
629	20230616	100100	14436328	1364	1364	1364	1364	0
630	20230616	100000	14436328	1364	1364	1364	1364	500
631	20230616	095900	13754328	1374	1374	1374	1374	0
632	20230616	095800	13754328	1374	1374	1374	1374	0
633	20230616	095700	13754328	1374	1374	1374	1374	1
634	20230616	095600	13752954	1369	1369	1369	1369	400
635	20230616	095500	13205354	1374	1373	1374	1373	2
636	20230616	095400	13202607	1374	1373	1374	1373	2
637	20230616	095300	13199860	1372	1372	1372	1372	35
638	20230616	095200	13151840	1374	1374	1374	1374	0
639	20230616	095100	13151840	1374	1374	1374	1374	1
640	20230616	095000	13150466	1372	1372	1372	1372	0
641	20230616	094900	13150466	1372	1372	1372	1372	0
642	20230616	094800	13150466	1372	1372	1372	1372	0
643	20230616	094700	13150466	1372	1372	1372	1372	0
644	20230616	094600	13150466	1372	1372	1372	1372	0
645	20230616	094500	13150466	1372	1372	1372	1372	0
646	20230616	094400	13150466	1372	1372	1372	1372	0
647	20230616	094300	13150466	1372	1372	1372	1372	0
648	20230616	094200	13150466	1372	1372	1372	1372	0
649	20230616	094100	13150466	1372	1372	1372	1372	9
650	20230616	094000	13138118	1374	1374	1374	1374	1
651	20230616	093900	13136744	1373	1373	1373	1373	0
652	20230616	093800	13136744	1373	1373	1373	1373	0
653	20230616	093700	13136744	1373	1373	1373	1373	5
654	20230616	093600	13129879	1374	1374	1374	1374	0
655	20230616	093500	13129879	1374	1373	1374	1373	12
656	20230616	093400	13113397	1372	1372	1372	1372	0
657	20230616	093300	13113397	1372	1372	1372	1372	0
658	20230616	093200	13113397	1372	1372	1372	1372	61
659	20230616	093100	13029705	1372	1364	1372	1364	2
660	20230616	093000	13026969	1363	1363	1363	1363	0
661	20230616	092900	13026969	1363	1363	1363	1363	0
662	20230616	092800	13026969	1363	1363	1363	1363	112
663	20230616	092700	12874313	1365	1368	1368	1365	860
664	20230616	092600	11699022	1373	1373	1373	1373	0
665	20230616	092500	11699022	1373	1373	1373	1373	0
666	20230616	092400	11699022	1373	1373	1373	1373	0
667	20230616	092300	11699022	1373	1373	1373	1373	0
668	20230616	092200	11699022	1373	1373	1373	1373	0
669	20230616	092100	11699022	1373	1373	1373	1373	0
670	20230616	092000	11699022	1373	1373	1373	1373	0
671	20230616	091900	11699022	1373	1373	1373	1373	0
672	20230616	091800	11699022	1373	1363	1373	1363	92
673	20230616	091700	11573516	1374	1374	1374	1374	0
674	20230616	091600	11573516	1374	1363	1374	1363	93
675	20230616	091500	11445866	1363	1363	1363	1363	68
676	20230616	091400	11353182	1362	1362	1362	1362	0
677	20230616	091300	11353182	1362	1362	1362	1362	0
678	20230616	091200	11353182	1362	1362	1362	1362	0
679	20230616	091100	11353182	1362	1373	1373	1362	1801
680	20230616	091000	8894978	1373	1373	1373	1373	0
681	20230616	090900	8894978	1373	1371	1373	1371	500
682	20230616	090800	8208505	1373	1373	1373	1373	0
683	20230616	090700	8208505	1373	1365	1373	1365	256
684	20230616	090600	7858987	1366	1366	1366	1366	67
685	20230616	090500	7767465	1372	1372	1372	1372	0
686	20230616	090400	7767465	1372	1372	1372	1372	0
687	20230616	090300	7767465	1372	1372	1372	1372	1
688	20230616	090200	7766093	1373	1368	1373	1368	4
689	20230616	090100	7760611	1362	1377	1377	1362	172
690	20230616	090000	7524071	1391	1390	1391	1390	5413