KissMeData/052460/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	200400	3062581420	5260	5260	5260	5260	95781
3	20230619	200300	3062581420	5260	5260	5260	5260	0
4	20230619	200200	3062581420	5260	5260	5260	5260	0
5	20230619	200100	3062581420	5260	5260	5260	5260	0
6	20230619	200000	3062581420	5260	5260	5260	5260	0
7	20230619	195900	3062581420	5260	5260	5260	5260	0
8	20230619	195800	3062581420	5260	5260	5260	5260	0
9	20230619	195700	3062581420	5260	5260	5260	5260	0
10	20230619	195600	3062581420	5260	5260	5260	5260	0
11	20230619	195500	3062581420	5260	5260	5260	5260	0
12	20230619	195400	3062581420	5260	5260	5260	5260	0
13	20230619	195300	3062581420	5260	5260	5260	5260	0
14	20230619	195200	3062581420	5260	5260	5260	5260	0
15	20230619	195100	3062581420	5260	5260	5260	5260	0
16	20230619	195000	3062581420	5260	5260	5260	5260	0
17	20230619	194900	3062581420	5260	5260	5260	5260	0
18	20230619	194800	3062581420	5260	5260	5260	5260	0
19	20230619	194700	3062581420	5260	5260	5260	5260	0
20	20230619	194600	3062581420	5260	5260	5260	5260	0
21	20230619	194500	3062581420	5260	5260	5260	5260	0
22	20230619	194400	3062581420	5260	5260	5260	5260	0
23	20230619	194300	3062581420	5260	5260	5260	5260	0
24	20230619	194200	3062581420	5260	5260	5260	5260	0
25	20230619	194100	3062581420	5260	5260	5260	5260	0
26	20230619	194000	3062581420	5260	5260	5260	5260	0
27	20230619	193900	3062581420	5260	5260	5260	5260	0
28	20230619	193800	3062581420	5260	5260	5260	5260	0
29	20230619	193700	3062581420	5260	5260	5260	5260	0
30	20230619	193600	3062581420	5260	5260	5260	5260	0
31	20230619	193500	3062581420	5260	5260	5260	5260	0
32	20230619	193400	3062581420	5260	5260	5260	5260	95781
33	20230619	193300	3062581420	5260	5260	5260	5260	0
34	20230619	193200	3062581420	5260	5260	5260	5260	0
35	20230619	193100	3062581420	5260	5260	5260	5260	0
36	20230619	193000	3062581420	5260	5260	5260	5260	0
37	20230619	192900	3062581420	5260	5260	5260	5260	0
38	20230619	192800	3062581420	5260	5260	5260	5260	0
39	20230619	192700	3062581420	5260	5260	5260	5260	0
40	20230619	192600	3062581420	5260	5260	5260	5260	0
41	20230619	192500	3062581420	5260	5260	5260	5260	0
42	20230619	192400	3062581420	5260	5260	5260	5260	0
43	20230619	192300	3062581420	5260	5260	5260	5260	0
44	20230619	192200	3062581420	5260	5260	5260	5260	0
45	20230619	192100	3062581420	5260	5260	5260	5260	0
46	20230619	192000	3062581420	5260	5260	5260	5260	0
47	20230619	191900	3062581420	5260	5260	5260	5260	0
48	20230619	191800	3062581420	5260	5260	5260	5260	0
49	20230619	191700	3062581420	5260	5260	5260	5260	0
50	20230619	191600	3062581420	5260	5260	5260	5260	0
51	20230619	191500	3062581420	5260	5260	5260	5260	0
52	20230619	191400	3062581420	5260	5260	5260	5260	0
53	20230619	191300	3062581420	5260	5260	5260	5260	0
54	20230619	191200	3062581420	5260	5260	5260	5260	0
55	20230619	191100	3062581420	5260	5260	5260	5260	0
56	20230619	191000	3062581420	5260	5260	5260	5260	0
57	20230619	190900	3062581420	5260	5260	5260	5260	0
58	20230619	190800	3062581420	5260	5260	5260	5260	0
59	20230619	190700	3062581420	5260	5260	5260	5260	0
60	20230619	190600	3062581420	5260	5260	5260	5260	0
61	20230619	190500	3062581420	5260	5260	5260	5260	0
62	20230619	190400	3062581420	5260	5260	5260	5260	95781
63	20230619	190300	3062581420	5260	5260	5260	5260	0
64	20230619	190200	3062581420	5260	5260	5260	5260	0
65	20230619	190100	3062581420	5260	5260	5260	5260	0
66	20230619	190000	3062581420	5260	5260	5260	5260	0
67	20230619	185900	3062581420	5260	5260	5260	5260	0
68	20230619	185800	3062581420	5260	5260	5260	5260	0
69	20230619	185700	3062581420	5260	5260	5260	5260	0
70	20230619	185600	3062581420	5260	5260	5260	5260	0
71	20230619	185500	3062581420	5260	5260	5260	5260	0
72	20230619	185400	3062581420	5260	5260	5260	5260	0
73	20230619	185300	3062581420	5260	5260	5260	5260	0
74	20230619	185200	3062581420	5260	5260	5260	5260	0
75	20230619	185100	3062581420	5260	5260	5260	5260	0
76	20230619	185000	3062581420	5260	5260	5260	5260	0
77	20230619	184900	3062581420	5260	5260	5260	5260	0
78	20230619	184800	3062581420	5260	5260	5260	5260	0
79	20230619	184700	3062581420	5260	5260	5260	5260	0
80	20230619	184600	3062581420	5260	5260	5260	5260	0
81	20230619	184500	3062581420	5260	5260	5260	5260	0
82	20230619	184400	3062581420	5260	5260	5260	5260	0
83	20230619	184300	3062581420	5260	5260	5260	5260	0
84	20230619	184200	3062581420	5260	5260	5260	5260	0
85	20230619	184100	3062581420	5260	5260	5260	5260	0
86	20230619	184000	3062581420	5260	5260	5260	5260	0
87	20230619	183900	3062581420	5260	5260	5260	5260	0
88	20230619	183800	3062581420	5260	5260	5260	5260	0
89	20230619	183700	3062581420	5260	5260	5260	5260	0
90	20230619	183600	3062581420	5260	5260	5260	5260	0
91	20230619	183500	3062581420	5260	5260	5260	5260	0
92	20230619	183400	3062581420	5260	5260	5260	5260	95781
93	20230619	183300	3062581420	5260	5260	5260	5260	0
94	20230619	183200	3062581420	5260	5260	5260	5260	0
95	20230619	183100	3062581420	5260	5260	5260	5260	0
96	20230619	183000	3062581420	5260	5260	5260	5260	0
97	20230619	182900	3062581420	5260	5260	5260	5260	0
98	20230619	182800	3062581420	5260	5260	5260	5260	0
99	20230619	182700	3062581420	5260	5260	5260	5260	0
100	20230619	182600	3062581420	5260	5260	5260	5260	0
101	20230619	182500	3062581420	5260	5260	5260	5260	0
102	20230619	182400	3062581420	5260	5260	5260	5260	0
103	20230619	182300	3062581420	5260	5260	5260	5260	0
104	20230619	182200	3062581420	5260	5260	5260	5260	0
105	20230619	182100	3062581420	5260	5260	5260	5260	0
106	20230619	182000	3062581420	5260	5260	5260	5260	0
107	20230619	181900	3062581420	5260	5260	5260	5260	0
108	20230619	181800	3062581420	5260	5260	5260	5260	0
109	20230619	181700	3062581420	5260	5260	5260	5260	0
110	20230619	181600	3062581420	5260	5260	5260	5260	0
111	20230619	181500	3062581420	5260	5260	5260	5260	0
112	20230619	181400	3062581420	5260	5260	5260	5260	0
113	20230619	181300	3062581420	5260	5260	5260	5260	0
114	20230619	181200	3062581420	5260	5260	5260	5260	0
115	20230619	181100	3062581420	5260	5260	5260	5260	0
116	20230619	181000	3062581420	5260	5260	5260	5260	0
117	20230619	180900	3062581420	5260	5260	5260	5260	0
118	20230619	180800	3062581420	5260	5260	5260	5260	0
119	20230619	180700	3062581420	5260	5260	5260	5260	0
120	20230619	180600	3062581420	5260	5260	5260	5260	0
121	20230619	180500	3062581420	5260	5260	5260	5260	0
122	20230619	180400	3062581420	5260	5260	5260	5260	95781
123	20230619	180300	3062581420	5260	5260	5260	5260	0
124	20230619	180200	3062581420	5260	5260	5260	5260	0
125	20230619	180100	3062581420	5260	5260	5260	5260	0
126	20230619	180000	3062581420	5260	5260	5260	5260	0
127	20230619	175900	3062581420	5260	5260	5260	5260	0
128	20230619	175800	3062581420	5260	5260	5260	5260	0
129	20230619	175700	3062581420	5260	5260	5260	5260	0
130	20230619	175600	3062581420	5260	5260	5260	5260	0
131	20230619	175500	3062581420	5260	5260	5260	5260	0
132	20230619	175400	3062581420	5260	5260	5260	5260	0
133	20230619	175300	3062581420	5260	5260	5260	5260	0
134	20230619	175200	3062581420	5260	5260	5260	5260	0
135	20230619	175100	3062581420	5260	5260	5260	5260	0
136	20230619	175000	3062581420	5260	5260	5260	5260	0
137	20230619	174900	3062581420	5260	5260	5260	5260	0
138	20230619	174800	3062581420	5260	5260	5260	5260	0
139	20230619	174700	3062581420	5260	5260	5260	5260	0
140	20230619	174600	3062581420	5260	5260	5260	5260	0
141	20230619	174500	3062581420	5260	5260	5260	5260	0
142	20230619	174400	3062581420	5260	5260	5260	5260	0
143	20230619	174300	3062581420	5260	5260	5260	5260	0
144	20230619	174200	3062581420	5260	5260	5260	5260	0
145	20230619	174100	3062581420	5260	5260	5260	5260	0
146	20230619	174000	3062581420	5260	5260	5260	5260	0
147	20230619	173900	3062581420	5260	5260	5260	5260	0
148	20230619	173800	3062581420	5260	5260	5260	5260	0
149	20230619	173700	3062581420	5260	5260	5260	5260	0
150	20230619	173600	3062581420	5260	5260	5260	5260	0
151	20230619	173500	3062581420	5260	5260	5260	5260	0
152	20230619	173400	3062581420	5260	5260	5260	5260	95781
153	20230619	173300	3062581420	5260	5260	5260	5260	0
154	20230619	173200	3062581420	5260	5260	5260	5260	0
155	20230619	173100	3062581420	5260	5260	5260	5260	0
156	20230619	173000	3062581420	5260	5260	5260	5260	0
157	20230619	172900	3062581420	5260	5260	5260	5260	0
158	20230619	172800	3062581420	5260	5260	5260	5260	0
159	20230619	172700	3062581420	5260	5260	5260	5260	0
160	20230619	172600	3062581420	5260	5260	5260	5260	0
161	20230619	172500	3062581420	5260	5260	5260	5260	0
162	20230619	172400	3062581420	5260	5260	5260	5260	0
163	20230619	172300	3062581420	5260	5260	5260	5260	0
164	20230619	172200	3062581420	5260	5260	5260	5260	0
165	20230619	172100	3062581420	5260	5260	5260	5260	0
166	20230619	172000	3062581420	5260	5260	5260	5260	0
167	20230619	171900	3062581420	5260	5260	5260	5260	0
168	20230619	171800	3062581420	5260	5260	5260	5260	0
169	20230619	171700	3062581420	5260	5260	5260	5260	0
170	20230619	171600	3062581420	5260	5260	5260	5260	0
171	20230619	171500	3062581420	5260	5260	5260	5260	0
172	20230619	171400	3062581420	5260	5260	5260	5260	0
173	20230619	171300	3062581420	5260	5260	5260	5260	0
174	20230619	171200	3062581420	5260	5260	5260	5260	0
175	20230619	171100	3062581420	5260	5260	5260	5260	0
176	20230619	171000	3062581420	5260	5260	5260	5260	0
177	20230619	170900	3062581420	5260	5260	5260	5260	0
178	20230619	170800	3062581420	5260	5260	5260	5260	0
179	20230619	170700	3062581420	5260	5260	5260	5260	0
180	20230619	170600	3062581420	5260	5260	5260	5260	0
181	20230619	170500	3062581420	5260	5260	5260	5260	0
182	20230619	170400	3062581420	5260	5260	5260	5260	95781
183	20230619	170300	3062581420	5260	5260	5260	5260	0
184	20230619	170200	3062581420	5260	5260	5260	5260	0
185	20230619	170100	3062581420	5260	5260	5260	5260	0
186	20230619	170000	3062581420	5260	5260	5260	5260	0
187	20230619	165900	3062581420	5260	5260	5260	5260	0
188	20230619	165800	3062581420	5260	5260	5260	5260	0
189	20230619	165700	3062581420	5260	5260	5260	5260	0
190	20230619	165600	3062581420	5260	5260	5260	5260	0
191	20230619	165500	3062581420	5260	5260	5260	5260	0
192	20230619	165400	3062581420	5260	5260	5260	5260	0
193	20230619	165300	3062581420	5260	5260	5260	5260	0
194	20230619	165200	3062581420	5260	5260	5260	5260	0
195	20230619	165100	3062581420	5260	5260	5260	5260	0
196	20230619	165000	3062581420	5260	5260	5260	5260	0
197	20230619	164900	3062581420	5260	5260	5260	5260	0
198	20230619	164800	3062581420	5260	5260	5260	5260	0
199	20230619	164700	3062581420	5260	5260	5260	5260	0
200	20230619	164600	3062581420	5260	5260	5260	5260	0
201	20230619	164500	3062581420	5260	5260	5260	5260	0
202	20230619	164400	3062581420	5260	5260	5260	5260	0
203	20230619	164300	3062581420	5260	5260	5260	5260	0
204	20230619	164200	3062581420	5260	5260	5260	5260	0
205	20230619	164100	3062581420	5260	5260	5260	5260	0
206	20230619	164000	3062581420	5260	5260	5260	5260	0
207	20230619	163900	3062581420	5260	5260	5260	5260	0
208	20230619	163800	3062581420	5260	5260	5260	5260	0
209	20230619	163700	3062581420	5260	5260	5260	5260	0
210	20230619	163600	3062581420	5260	5260	5260	5260	0
211	20230619	163500	3062581420	5260	5260	5260	5260	0
212	20230619	163400	3062581420	5260	5260	5260	5260	95781
213	20230619	163300	3062581420	5260	5260	5260	5260	0
214	20230619	163200	3062581420	5260	5260	5260	5260	0
215	20230619	163100	3062581420	5260	5260	5260	5260	0
216	20230619	163000	3062581420	5260	5260	5260	5260	0
217	20230619	162900	3062581420	5260	5260	5260	5260	0
218	20230619	162800	3062581420	5260	5260	5260	5260	0
219	20230619	162700	3062581420	5260	5260	5260	5260	0
220	20230619	162600	3062581420	5260	5260	5260	5260	0
221	20230619	162500	3062581420	5260	5260	5260	5260	0
222	20230619	162400	3062581420	5260	5260	5260	5260	0
223	20230619	162300	3062581420	5260	5260	5260	5260	0
224	20230619	162200	3062581420	5260	5260	5260	5260	0
225	20230619	162100	3062581420	5260	5260	5260	5260	0
226	20230619	162000	3062581420	5260	5260	5260	5260	0
227	20230619	161900	3062581420	5260	5260	5260	5260	0
228	20230619	161800	3062581420	5260	5260	5260	5260	0
229	20230619	161700	3062581420	5260	5260	5260	5260	0
230	20230619	161600	3062581420	5260	5260	5260	5260	0
231	20230619	161500	3062581420	5260	5260	5260	5260	0
232	20230619	161400	3062581420	5260	5260	5260	5260	0
233	20230619	161300	3062581420	5260	5260	5260	5260	0
234	20230619	161200	3062581420	5260	5260	5260	5260	0
235	20230619	161100	3062581420	5260	5260	5260	5260	0
236	20230619	161000	3062581420	5260	5260	5260	5260	0
237	20230619	160900	3062581420	5260	5260	5260	5260	0
238	20230619	160800	3062581420	5260	5260	5260	5260	0
239	20230619	160700	3062581420	5260	5260	5260	5260	0
240	20230619	160600	3062581420	5260	5260	5260	5260	0
241	20230619	160500	3062581420	5260	5260	5260	5260	0
242	20230619	160400	3062581420	5260	5260	5260	5260	95781
243	20230619	160300	3062581420	5260	5260	5260	5260	0
244	20230619	160200	3062581420	5260	5260	5260	5260	0
245	20230619	160100	3062581420	5260	5260	5260	5260	0
246	20230619	160000	3062581420	5260	5260	5260	5260	0
247	20230619	155900	3062581420	5260	5260	5260	5260	0
248	20230619	155800	3062581420	5260	5260	5260	5260	0
249	20230619	155700	3062581420	5260	5260	5260	5260	0
250	20230619	155600	3062581420	5260	5260	5260	5260	0
251	20230619	155500	3062581420	5260	5260	5260	5260	0
252	20230619	155400	3062581420	5260	5260	5260	5260	0
253	20230619	155300	3062581420	5260	5260	5260	5260	0
254	20230619	155200	3062581420	5260	5260	5260	5260	0
255	20230619	155100	3062581420	5260	5260	5260	5260	0
256	20230619	155000	3062581420	5260	5260	5260	5260	0
257	20230619	154900	3062581420	5260	5260	5260	5260	0
258	20230619	154800	3062581420	5260	5260	5260	5260	0
259	20230619	154700	3062581420	5260	5260	5260	5260	0
260	20230619	154600	3062581420	5260	5260	5260	5260	0
261	20230619	154500	3062581420	5260	5260	5260	5260	0
262	20230619	154400	3062581420	5260	5260	5260	5260	0
263	20230619	154300	3062581420	5260	5260	5260	5260	0
264	20230619	154200	3062581420	5260	5260	5260	5260	0
265	20230619	154100	3062581420	5260	5260	5260	5260	0
266	20230619	154000	3062581420	5260	5260	5260	5260	0
267	20230619	153900	3062581420	5260	5260	5260	5260	0
268	20230619	153800	3062581420	5260	5260	5260	5260	0
269	20230619	153700	3062581420	5260	5260	5260	5260	0
270	20230619	153600	3062581420	5260	5260	5260	5260	0
271	20230619	153500	3062581420	5260	5260	5260	5260	0
272	20230619	153400	3062581420	5260	5260	5260	5260	95781
273	20230619	153300	3062581420	5260	5260	5260	5260	0
274	20230619	153200	3062581420	5260	5260	5260	5260	0
275	20230619	153100	3062581420	5260	5260	5260	5260	0
276	20230619	153000	3062581420	5260	5260	5260	5260	95781
277	20230619	152900	2558773360	5280	5280	5280	5280	0
278	20230619	152800	2558773360	5280	5280	5280	5280	0
279	20230619	152700	2558773360	5280	5280	5280	5280	0
280	20230619	152600	2558773360	5280	5280	5280	5280	0
281	20230619	152500	2558773360	5280	5280	5280	5280	0
282	20230619	152400	2558773360	5280	5280	5280	5280	0
283	20230619	152300	2558773360	5280	5280	5280	5280	0
284	20230619	152200	2558773360	5280	5280	5280	5280	0
285	20230619	152100	2558773360	5280	5280	5280	5280	0
286	20230619	152000	2558773360	5280	5280	5280	5280	0
287	20230619	151900	2558773360	5280	5280	5280	5280	0
288	20230619	151800	2558773360	5280	5280	5280	5280	0
289	20230619	151700	2558773360	5280	5280	5280	5280	0
290	20230619	151600	2558773360	5280	5280	5280	5280	0
291	20230619	151500	2558773360	5280	5280	5280	5280	0
292	20230619	151400	2558773360	5280	5280	5280	5280	0
293	20230619	151300	2558773360	5280	5280	5280	5280	0
294	20230619	151200	2558773360	5280	5280	5280	5280	0
295	20230619	151100	2558773360	5280	5280	5280	5280	0
296	20230619	151000	2558773360	5280	5280	5280	5280	0
297	20230619	150900	2558773360	5280	5280	5280	5280	0
298	20230619	150800	2558773360	5280	5280	5280	5280	0
299	20230619	150700	2558773360	5280	5280	5280	5280	0
300	20230619	150600	2558773360	5280	5280	5280	5280	0
301	20230619	150500	2558773360	5280	5280	5280	5280	0
302	20230619	150400	2558773360	5280	5280	5280	5280	0
303	20230619	150300	2558773360	5280	5280	5280	5280	0
304	20230619	150200	2558773360	5280	5280	5280	5280	0
305	20230619	150100	2558773360	5280	5280	5280	5280	0
306	20230619	150000	2558773360	5280	5280	5280	5280	31404
307	20230619	145900	2392960240	5280	5280	5280	5280	0
308	20230619	145800	2392960240	5280	5280	5280	5280	0
309	20230619	145700	2392960240	5280	5280	5280	5280	0
310	20230619	145600	2392960240	5280	5280	5280	5280	0
311	20230619	145500	2392960240	5280	5280	5280	5280	0
312	20230619	145400	2392960240	5280	5280	5280	5280	0
313	20230619	145300	2392960240	5280	5280	5280	5280	0
314	20230619	145200	2392960240	5280	5280	5280	5280	0
315	20230619	145100	2392960240	5280	5280	5280	5280	0
316	20230619	145000	2392960240	5280	5280	5280	5280	0
317	20230619	144900	2392960240	5280	5280	5280	5280	0
318	20230619	144800	2392960240	5280	5280	5280	5280	0
319	20230619	144700	2392960240	5280	5280	5280	5280	0
320	20230619	144600	2392960240	5280	5280	5280	5280	0
321	20230619	144500	2392960240	5280	5280	5280	5280	0
322	20230619	144400	2392960240	5280	5280	5280	5280	0
323	20230619	144300	2392960240	5280	5280	5280	5280	0
324	20230619	144200	2392960240	5280	5280	5280	5280	0
325	20230619	144100	2392960240	5280	5280	5280	5280	0
326	20230619	144000	2392960240	5280	5280	5280	5280	0
327	20230619	143900	2392960240	5280	5280	5280	5280	0
328	20230619	143800	2392960240	5280	5280	5280	5280	0
329	20230619	143700	2392960240	5280	5280	5280	5280	0
330	20230619	143600	2392960240	5280	5280	5280	5280	0
331	20230619	143500	2392960240	5280	5280	5280	5280	0
332	20230619	143400	2392960240	5280	5280	5280	5280	0
333	20230619	143300	2392960240	5280	5280	5280	5280	0
334	20230619	143200	2392960240	5280	5280	5280	5280	0
335	20230619	143100	2392960240	5280	5280	5280	5280	0
336	20230619	143000	2392960240	5280	5280	5280	5280	24371
337	20230619	142900	2264281360	5290	5290	5290	5290	0
338	20230619	142800	2264281360	5290	5290	5290	5290	0
339	20230619	142700	2264281360	5290	5290	5290	5290	0
340	20230619	142600	2264281360	5290	5290	5290	5290	0
341	20230619	142500	2264281360	5290	5290	5290	5290	0
342	20230619	142400	2264281360	5290	5290	5290	5290	0
343	20230619	142300	2264281360	5290	5290	5290	5290	0
344	20230619	142200	2264281360	5290	5290	5290	5290	0
345	20230619	142100	2264281360	5290	5290	5290	5290	0
346	20230619	142000	2264281360	5290	5290	5290	5290	0
347	20230619	141900	2264281360	5290	5290	5290	5290	0
348	20230619	141800	2264281360	5290	5290	5290	5290	0
349	20230619	141700	2264281360	5290	5290	5290	5290	0
350	20230619	141600	2264281360	5290	5290	5290	5290	0
351	20230619	141500	2264281360	5290	5290	5290	5290	0
352	20230619	141400	2264281360	5290	5290	5290	5290	0
353	20230619	141300	2264281360	5290	5290	5290	5290	0
354	20230619	141200	2264281360	5290	5290	5290	5290	0
355	20230619	141100	2264281360	5290	5290	5290	5290	0
356	20230619	141000	2264281360	5290	5290	5290	5290	0
357	20230619	140900	2264281360	5290	5290	5290	5290	0
358	20230619	140800	2264281360	5290	5290	5290	5290	0
359	20230619	140700	2264281360	5290	5290	5290	5290	0
360	20230619	140600	2264281360	5290	5290	5290	5290	0
361	20230619	140500	2264281360	5290	5290	5290	5290	0
362	20230619	140400	2264281360	5290	5290	5290	5290	0
363	20230619	140300	2264281360	5290	5290	5290	5290	0
364	20230619	140200	2264281360	5290	5290	5290	5290	0
365	20230619	140100	2264281360	5290	5290	5290	5290	0
366	20230619	140000	2264281360	5290	5290	5290	5290	26174
367	20230619	135900	2125820900	5310	5310	5310	5310	0
368	20230619	135800	2125820900	5310	5310	5310	5310	0
369	20230619	135700	2125820900	5310	5310	5310	5310	0
370	20230619	135600	2125820900	5310	5310	5310	5310	0
371	20230619	135500	2125820900	5310	5310	5310	5310	0
372	20230619	135400	2125820900	5310	5310	5310	5310	0
373	20230619	135300	2125820900	5310	5310	5310	5310	0
374	20230619	135200	2125820900	5310	5310	5310	5310	0
375	20230619	135100	2125820900	5310	5310	5310	5310	0
376	20230619	135000	2125820900	5310	5310	5310	5310	0
377	20230619	134900	2125820900	5310	5310	5310	5310	0
378	20230619	134800	2125820900	5310	5310	5310	5310	0
379	20230619	134700	2125820900	5310	5310	5310	5310	0
380	20230619	134600	2125820900	5310	5310	5310	5310	0
381	20230619	134500	2125820900	5310	5310	5310	5310	0
382	20230619	134400	2125820900	5310	5310	5310	5310	0
383	20230619	134300	2125820900	5310	5310	5310	5310	0
384	20230619	134200	2125820900	5310	5310	5310	5310	0
385	20230619	134100	2125820900	5310	5310	5310	5310	0
386	20230619	134000	2125820900	5310	5310	5310	5310	0
387	20230619	133900	2125820900	5310	5310	5310	5310	0
388	20230619	133800	2125820900	5310	5310	5310	5310	0
389	20230619	133700	2125820900	5310	5310	5310	5310	0
390	20230619	133600	2125820900	5310	5310	5310	5310	0
391	20230619	133500	2125820900	5310	5310	5310	5310	0
392	20230619	133400	2125820900	5310	5310	5310	5310	0
393	20230619	133300	2125820900	5310	5310	5310	5310	0
394	20230619	133200	2125820900	5310	5310	5310	5310	0
395	20230619	133100	2125820900	5310	5310	5310	5310	0
396	20230619	133000	2125820900	5310	5310	5310	5310	14941
397	20230619	132900	2046484190	5310	5310	5310	5310	0
398	20230619	132800	2046484190	5310	5310	5310	5310	0
399	20230619	132700	2046484190	5310	5310	5310	5310	0
400	20230619	132600	2046484190	5310	5310	5310	5310	0
401	20230619	132500	2046484190	5310	5310	5310	5310	0
402	20230619	132400	2046484190	5310	5310	5310	5310	0
403	20230619	132300	2046484190	5310	5310	5310	5310	0
404	20230619	132200	2046484190	5310	5310	5310	5310	0
405	20230619	132100	2046484190	5310	5310	5310	5310	0
406	20230619	132000	2046484190	5310	5310	5310	5310	0
407	20230619	131900	2046484190	5310	5310	5310	5310	0
408	20230619	131800	2046484190	5310	5310	5310	5310	0
409	20230619	131700	2046484190	5310	5310	5310	5310	0
410	20230619	131600	2046484190	5310	5310	5310	5310	0
411	20230619	131500	2046484190	5310	5310	5310	5310	0
412	20230619	131400	2046484190	5310	5310	5310	5310	0
413	20230619	131300	2046484190	5310	5310	5310	5310	0
414	20230619	131200	2046484190	5310	5310	5310	5310	0
415	20230619	131100	2046484190	5310	5310	5310	5310	0
416	20230619	131000	2046484190	5310	5310	5310	5310	0
417	20230619	130900	2046484190	5310	5310	5310	5310	0
418	20230619	130800	2046484190	5310	5310	5310	5310	0
419	20230619	130700	2046484190	5310	5310	5310	5310	0
420	20230619	130600	2046484190	5310	5310	5310	5310	0
421	20230619	130500	2046484190	5310	5310	5310	5310	0
422	20230619	130400	2046484190	5310	5310	5310	5310	0
423	20230619	130300	2046484190	5310	5310	5310	5310	0
424	20230619	130200	2046484190	5310	5310	5310	5310	0
425	20230619	130100	2046484190	5310	5310	5310	5310	0
426	20230619	130000	2046484190	5310	5310	5310	5310	19816
427	20230619	125900	1941261230	5300	5300	5300	5300	0
428	20230619	125800	1941261230	5300	5300	5300	5300	0
429	20230619	125700	1941261230	5300	5300	5300	5300	0
430	20230619	125600	1941261230	5300	5300	5300	5300	0
431	20230619	125500	1941261230	5300	5300	5300	5300	0
432	20230619	125400	1941261230	5300	5300	5300	5300	0
433	20230619	125300	1941261230	5300	5300	5300	5300	0
434	20230619	125200	1941261230	5300	5300	5300	5300	0
435	20230619	125100	1941261230	5300	5300	5300	5300	0
436	20230619	125000	1941261230	5300	5300	5300	5300	0
437	20230619	124900	1941261230	5300	5300	5300	5300	0
438	20230619	124800	1941261230	5300	5300	5300	5300	0
439	20230619	124700	1941261230	5300	5300	5300	5300	0
440	20230619	124600	1941261230	5300	5300	5300	5300	0
441	20230619	124500	1941261230	5300	5300	5300	5300	0
442	20230619	124400	1941261230	5300	5300	5300	5300	0
443	20230619	124300	1941261230	5300	5300	5300	5300	0
444	20230619	124200	1941261230	5300	5300	5300	5300	0
445	20230619	124100	1941261230	5300	5300	5300	5300	0
446	20230619	124000	1941261230	5300	5300	5300	5300	0
447	20230619	123900	1941261230	5300	5300	5300	5300	0
448	20230619	123800	1941261230	5300	5300	5300	5300	0
449	20230619	123700	1941261230	5300	5300	5300	5300	0
450	20230619	123600	1941261230	5300	5300	5300	5300	0
451	20230619	123500	1941261230	5300	5300	5300	5300	0
452	20230619	123400	1941261230	5300	5300	5300	5300	0
453	20230619	123300	1941261230	5300	5300	5300	5300	0
454	20230619	123200	1941261230	5300	5300	5300	5300	0
455	20230619	123100	1941261230	5300	5300	5300	5300	0
456	20230619	123000	1941261230	5300	5300	5300	5300	15483
457	20230619	122900	1859201330	5300	5300	5300	5300	0
458	20230619	122800	1859201330	5300	5300	5300	5300	0
459	20230619	122700	1859201330	5300	5300	5300	5300	0
460	20230619	122600	1859201330	5300	5300	5300	5300	0
461	20230619	122500	1859201330	5300	5300	5300	5300	0
462	20230619	122400	1859201330	5300	5300	5300	5300	0
463	20230619	122300	1859201330	5300	5300	5300	5300	0
464	20230619	122200	1859201330	5300	5300	5300	5300	0
465	20230619	122100	1859201330	5300	5300	5300	5300	0
466	20230619	122000	1859201330	5300	5300	5300	5300	0
467	20230619	121900	1859201330	5300	5300	5300	5300	0
468	20230619	121800	1859201330	5300	5300	5300	5300	0
469	20230619	121700	1859201330	5300	5300	5300	5300	0
470	20230619	121600	1859201330	5300	5300	5300	5300	0
471	20230619	121500	1859201330	5300	5300	5300	5300	0
472	20230619	121400	1859201330	5300	5300	5300	5300	0
473	20230619	121300	1859201330	5300	5300	5300	5300	0
474	20230619	121200	1859201330	5300	5300	5300	5300	0
475	20230619	121100	1859201330	5300	5300	5300	5300	0
476	20230619	121000	1859201330	5300	5300	5300	5300	0
477	20230619	120900	1859201330	5300	5300	5300	5300	0
478	20230619	120800	1859201330	5300	5300	5300	5300	0
479	20230619	120700	1859201330	5300	5300	5300	5300	0
480	20230619	120600	1859201330	5300	5300	5300	5300	0
481	20230619	120500	1859201330	5300	5300	5300	5300	0
482	20230619	120400	1859201330	5300	5300	5300	5300	0
483	20230619	120300	1859201330	5300	5300	5300	5300	0
484	20230619	120200	1859201330	5300	5300	5300	5300	0
485	20230619	120100	1859201330	5300	5300	5300	5300	0
486	20230619	120000	1859201330	5300	5300	5300	5300	29434
487	20230619	115900	1703201130	5330	5330	5330	5330	0
488	20230619	115800	1703201130	5330	5330	5330	5330	0
489	20230619	115700	1703201130	5330	5330	5330	5330	0
490	20230619	115600	1703201130	5330	5330	5330	5330	0
491	20230619	115500	1703201130	5330	5330	5330	5330	0
492	20230619	115400	1703201130	5330	5330	5330	5330	0
493	20230619	115300	1703201130	5330	5330	5330	5330	0
494	20230619	115200	1703201130	5330	5330	5330	5330	0
495	20230619	115100	1703201130	5330	5330	5330	5330	0
496	20230619	115000	1703201130	5330	5330	5330	5330	0
497	20230619	114900	1703201130	5330	5330	5330	5330	0
498	20230619	114800	1703201130	5330	5330	5330	5330	0
499	20230619	114700	1703201130	5330	5330	5330	5330	0
500	20230619	114600	1703201130	5330	5330	5330	5330	0
501	20230619	114500	1703201130	5330	5330	5330	5330	0
502	20230619	114400	1703201130	5330	5330	5330	5330	0
503	20230619	114300	1703201130	5330	5330	5330	5330	0
504	20230619	114200	1703201130	5330	5330	5330	5330	0
505	20230619	114100	1703201130	5330	5330	5330	5330	0
506	20230619	114000	1703201130	5330	5330	5330	5330	0
507	20230619	113900	1703201130	5330	5330	5330	5330	0
508	20230619	113800	1703201130	5330	5330	5330	5330	0
509	20230619	113700	1703201130	5330	5330	5330	5330	0
510	20230619	113600	1703201130	5330	5330	5330	5330	0
511	20230619	113500	1703201130	5330	5330	5330	5330	0
512	20230619	113400	1703201130	5330	5330	5330	5330	0
513	20230619	113300	1703201130	5330	5330	5330	5330	0
514	20230619	113200	1703201130	5330	5330	5330	5330	0
515	20230619	113100	1703201130	5330	5330	5330	5330	0
516	20230619	113000	1703201130	5330	5330	5330	5330	20021
517	20230619	112900	1596489200	5330	5330	5330	5330	0
518	20230619	112800	1596489200	5330	5330	5330	5330	0
519	20230619	112700	1596489200	5330	5330	5330	5330	0
520	20230619	112600	1596489200	5330	5330	5330	5330	0
521	20230619	112500	1596489200	5330	5330	5330	5330	0
522	20230619	112400	1596489200	5330	5330	5330	5330	0
523	20230619	112300	1596489200	5330	5330	5330	5330	0
524	20230619	112200	1596489200	5330	5330	5330	5330	0
525	20230619	112100	1596489200	5330	5330	5330	5330	0
526	20230619	112000	1596489200	5330	5330	5330	5330	0
527	20230619	111900	1596489200	5330	5330	5330	5330	0
528	20230619	111800	1596489200	5330	5330	5330	5330	0
529	20230619	111700	1596489200	5330	5330	5330	5330	0
530	20230619	111600	1596489200	5330	5330	5330	5330	0
531	20230619	111500	1596489200	5330	5330	5330	5330	0
532	20230619	111400	1596489200	5330	5330	5330	5330	0
533	20230619	111300	1596489200	5330	5330	5330	5330	0
534	20230619	111200	1596489200	5330	5330	5330	5330	0
535	20230619	111100	1596489200	5330	5330	5330	5330	0
536	20230619	111000	1596489200	5330	5330	5330	5330	0
537	20230619	110900	1596489200	5330	5330	5330	5330	0
538	20230619	110800	1596489200	5330	5330	5330	5330	0
539	20230619	110700	1596489200	5330	5330	5330	5330	0
540	20230619	110600	1596489200	5330	5330	5330	5330	0
541	20230619	110500	1596489200	5330	5330	5330	5330	0
542	20230619	110400	1596489200	5330	5330	5330	5330	0
543	20230619	110300	1596489200	5330	5330	5330	5330	0
544	20230619	110200	1596489200	5330	5330	5330	5330	0
545	20230619	110100	1596489200	5330	5330	5330	5330	0
546	20230619	110000	1596489200	5330	5330	5330	5330	32628
547	20230619	105900	1422581960	5310	5310	5310	5310	0
548	20230619	105800	1422581960	5310	5310	5310	5310	0
549	20230619	105700	1422581960	5310	5310	5310	5310	0
550	20230619	105600	1422581960	5310	5310	5310	5310	0
551	20230619	105500	1422581960	5310	5310	5310	5310	0
552	20230619	105400	1422581960	5310	5310	5310	5310	0
553	20230619	105300	1422581960	5310	5310	5310	5310	0
554	20230619	105200	1422581960	5310	5310	5310	5310	0
555	20230619	105100	1422581960	5310	5310	5310	5310	0
556	20230619	105000	1422581960	5310	5310	5310	5310	0
557	20230619	104900	1422581960	5310	5310	5310	5310	0
558	20230619	104800	1422581960	5310	5310	5310	5310	0
559	20230619	104700	1422581960	5310	5310	5310	5310	0
560	20230619	104600	1422581960	5310	5310	5310	5310	0
561	20230619	104500	1422581960	5310	5310	5310	5310	0
562	20230619	104400	1422581960	5310	5310	5310	5310	0
563	20230619	104300	1422581960	5310	5310	5310	5310	0
564	20230619	104200	1422581960	5310	5310	5310	5310	0
565	20230619	104100	1422581960	5310	5310	5310	5310	0
566	20230619	104000	1422581960	5310	5310	5310	5310	0
567	20230619	103900	1422581960	5310	5310	5310	5310	0
568	20230619	103800	1422581960	5310	5310	5310	5310	0
569	20230619	103700	1422581960	5310	5310	5310	5310	0
570	20230619	103600	1422581960	5310	5310	5310	5310	0
571	20230619	103500	1422581960	5310	5310	5310	5310	0
572	20230619	103400	1422581960	5310	5310	5310	5310	0
573	20230619	103300	1422581960	5310	5310	5310	5310	0
574	20230619	103200	1422581960	5310	5310	5310	5310	0
575	20230619	103100	1422581960	5310	5310	5310	5310	0
576	20230619	103000	1422581960	5310	5310	5310	5310	53659
577	20230619	102900	1137652670	5340	5340	5340	5340	0
578	20230619	102800	1137652670	5340	5340	5340	5340	0
579	20230619	102700	1137652670	5340	5340	5340	5340	0
580	20230619	102600	1137652670	5340	5340	5340	5340	0
581	20230619	102500	1137652670	5340	5340	5340	5340	0
582	20230619	102400	1137652670	5340	5340	5340	5340	0
583	20230619	102300	1137652670	5340	5340	5340	5340	0
584	20230619	102200	1137652670	5340	5340	5340	5340	0
585	20230619	102100	1137652670	5340	5340	5340	5340	0
586	20230619	102000	1137652670	5340	5340	5340	5340	0
587	20230619	101900	1137652670	5340	5340	5340	5340	0
588	20230619	101800	1137652670	5340	5340	5340	5340	0
589	20230619	101700	1137652670	5340	5340	5340	5340	0
590	20230619	101600	1137652670	5340	5340	5340	5340	0
591	20230619	101500	1137652670	5340	5340	5340	5340	0
592	20230619	101400	1137652670	5340	5340	5340	5340	0
593	20230619	101300	1137652670	5340	5340	5340	5340	0
594	20230619	101200	1137652670	5340	5340	5340	5340	0
595	20230619	101100	1137652670	5340	5340	5340	5340	0
596	20230619	101000	1137652670	5340	5340	5340	5340	0
597	20230619	100900	1137652670	5340	5340	5340	5340	0
598	20230619	100800	1137652670	5340	5340	5340	5340	0
599	20230619	100700	1137652670	5340	5340	5340	5340	0
600	20230619	100600	1137652670	5340	5340	5340	5340	0
601	20230619	100500	1137652670	5340	5340	5340	5340	0
602	20230619	100400	1137652670	5340	5340	5340	5340	0
603	20230619	100300	1137652670	5340	5340	5340	5340	0
604	20230619	100200	1137652670	5340	5340	5340	5340	0
605	20230619	100100	1137652670	5340	5340	5340	5340	0
606	20230619	100000	1137652670	5340	5340	5340	5340	69543
607	20230619	095900	766293050	5330	5330	5330	5330	0
608	20230619	095800	766293050	5330	5330	5330	5330	0
609	20230619	095700	766293050	5330	5330	5330	5330	0
610	20230619	095600	766293050	5330	5330	5330	5330	0
611	20230619	095500	766293050	5330	5330	5330	5330	0
612	20230619	095400	766293050	5330	5330	5330	5330	0
613	20230619	095300	766293050	5330	5330	5330	5330	0
614	20230619	095200	766293050	5330	5330	5330	5330	0
615	20230619	095100	766293050	5330	5330	5330	5330	0
616	20230619	095000	766293050	5330	5330	5330	5330	0
617	20230619	094900	766293050	5330	5330	5330	5330	0
618	20230619	094800	766293050	5330	5330	5330	5330	0
619	20230619	094700	766293050	5330	5330	5330	5330	0
620	20230619	094600	766293050	5330	5330	5330	5330	0
621	20230619	094500	766293050	5330	5330	5330	5330	0
622	20230619	094400	766293050	5330	5330	5330	5330	0
623	20230619	094300	766293050	5330	5330	5330	5330	0
624	20230619	094200	766293050	5330	5330	5330	5330	0
625	20230619	094100	766293050	5330	5330	5330	5330	0
626	20230619	094000	766293050	5330	5330	5330	5330	0
627	20230619	093900	766293050	5330	5330	5330	5330	0
628	20230619	093800	766293050	5330	5330	5330	5330	0
629	20230619	093700	766293050	5330	5330	5330	5330	0
630	20230619	093600	766293050	5330	5330	5330	5330	0
631	20230619	093500	766293050	5330	5330	5330	5330	0
632	20230619	093400	766293050	5330	5330	5330	5330	0
633	20230619	093300	766293050	5330	5330	5330	5330	0
634	20230619	093200	766293050	5330	5330	5330	5330	0
635	20230619	093100	766293050	5330	5330	5330	5330	0
636	20230619	093000	766293050	5330	5330	5330	5330	60525
637	20230619	092900	443694800	5400	5400	5400	5400	0
638	20230619	092800	443694800	5400	5400	5400	5400	0
639	20230619	092700	443694800	5400	5400	5400	5400	0
640	20230619	092600	443694800	5400	5400	5400	5400	0
641	20230619	092500	443694800	5400	5400	5400	5400	0
642	20230619	092400	443694800	5400	5400	5400	5400	0
643	20230619	092300	443694800	5400	5400	5400	5400	0
644	20230619	092200	443694800	5400	5400	5400	5400	0
645	20230619	092100	443694800	5400	5400	5400	5400	0
646	20230619	092000	443694800	5400	5400	5400	5400	0
647	20230619	091900	443694800	5400	5400	5400	5400	0
648	20230619	091800	443694800	5400	5400	5400	5400	0
649	20230619	091700	443694800	5400	5400	5400	5400	0
650	20230619	091600	443694800	5400	5400	5400	5400	0
651	20230619	091500	443694800	5400	5400	5400	5400	0
652	20230619	091400	443694800	5400	5400	5400	5400	0
653	20230619	091300	443694800	5400	5400	5400	5400	0
654	20230619	091200	443694800	5400	5400	5400	5400	0
655	20230619	091100	443694800	5400	5400	5400	5400	0
656	20230619	091000	443694800	5400	5400	5400	5400	0
657	20230619	090900	443694800	5400	5400	5400	5400	0
658	20230619	090800	443694800	5400	5400	5400	5400	0
659	20230619	090700	443694800	5400	5400	5400	5400	0
660	20230619	090600	443694800	5400	5400	5400	5400	0
661	20230619	090500	443694800	5400	5400	5400	5400	0
662	20230619	090400	443694800	5400	5400	5400	5400	0
663	20230619	090300	443694800	5400	5400	5400	5400	0
664	20230619	090200	443694800	5400	5400	5400	5400	0
665	20230619	090100	443694800	5400	5400	5400	5400	0
666	20230619	090000	443694800	5400	5400	5400	5400	82067