KissMeData/388800/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	204900	13734595	2295	2295	2295	2295	64
3	20230627	204800	13734595	2295	2295	2295	2295	0
4	20230627	204700	13734595	2295	2295	2295	2295	0
5	20230627	204600	13734595	2295	2295	2295	2295	0
6	20230627	204500	13734595	2295	2295	2295	2295	0
7	20230627	204400	13734595	2295	2295	2295	2295	0
8	20230627	204300	13734595	2295	2295	2295	2295	0
9	20230627	204200	13734595	2295	2295	2295	2295	0
10	20230627	204100	13734595	2295	2295	2295	2295	0
11	20230627	204000	13734595	2295	2295	2295	2295	0
12	20230627	203900	13734595	2295	2295	2295	2295	0
13	20230627	203800	13734595	2295	2295	2295	2295	0
14	20230627	203700	13734595	2295	2295	2295	2295	0
15	20230627	203600	13734595	2295	2295	2295	2295	0
16	20230627	203500	13734595	2295	2295	2295	2295	0
17	20230627	203400	13734595	2295	2295	2295	2295	0
18	20230627	203300	13734595	2295	2295	2295	2295	0
19	20230627	203200	13734595	2295	2295	2295	2295	0
20	20230627	203100	13734595	2295	2295	2295	2295	0
21	20230627	203000	13734595	2295	2295	2295	2295	0
22	20230627	202900	13734595	2295	2295	2295	2295	0
23	20230627	202800	13734595	2295	2295	2295	2295	0
24	20230627	202700	13734595	2295	2295	2295	2295	0
25	20230627	202600	13734595	2295	2295	2295	2295	0
26	20230627	202500	13734595	2295	2295	2295	2295	0
27	20230627	202400	13734595	2295	2295	2295	2295	0
28	20230627	202300	13734595	2295	2295	2295	2295	0
29	20230627	202200	13734595	2295	2295	2295	2295	0
30	20230627	202100	13734595	2295	2295	2295	2295	0
31	20230627	202000	13734595	2295	2295	2295	2295	0
32	20230627	201900	13734595	2295	2295	2295	2295	64
33	20230627	201800	13734595	2295	2295	2295	2295	0
34	20230627	201700	13734595	2295	2295	2295	2295	0
35	20230627	201600	13734595	2295	2295	2295	2295	0
36	20230627	201500	13734595	2295	2295	2295	2295	0
37	20230627	201400	13734595	2295	2295	2295	2295	0
38	20230627	201300	13734595	2295	2295	2295	2295	0
39	20230627	201200	13734595	2295	2295	2295	2295	0
40	20230627	201100	13734595	2295	2295	2295	2295	0
41	20230627	201000	13734595	2295	2295	2295	2295	0
42	20230627	200900	13734595	2295	2295	2295	2295	0
43	20230627	200800	13734595	2295	2295	2295	2295	0
44	20230627	200700	13734595	2295	2295	2295	2295	0
45	20230627	200600	13734595	2295	2295	2295	2295	0
46	20230627	200500	13734595	2295	2295	2295	2295	0
47	20230627	200400	13734595	2295	2295	2295	2295	0
48	20230627	200300	13734595	2295	2295	2295	2295	0
49	20230627	200200	13734595	2295	2295	2295	2295	0
50	20230627	200100	13734595	2295	2295	2295	2295	0
51	20230627	200000	13734595	2295	2295	2295	2295	0
52	20230627	195900	13734595	2295	2295	2295	2295	0
53	20230627	195800	13734595	2295	2295	2295	2295	0
54	20230627	195700	13734595	2295	2295	2295	2295	0
55	20230627	195600	13734595	2295	2295	2295	2295	0
56	20230627	195500	13734595	2295	2295	2295	2295	0
57	20230627	195400	13734595	2295	2295	2295	2295	0
58	20230627	195300	13734595	2295	2295	2295	2295	0
59	20230627	195200	13734595	2295	2295	2295	2295	0
60	20230627	195100	13734595	2295	2295	2295	2295	0
61	20230627	195000	13734595	2295	2295	2295	2295	0
62	20230627	194900	13734595	2295	2295	2295	2295	64
63	20230627	194800	13734595	2295	2295	2295	2295	0
64	20230627	194700	13734595	2295	2295	2295	2295	0
65	20230627	194600	13734595	2295	2295	2295	2295	0
66	20230627	194500	13734595	2295	2295	2295	2295	0
67	20230627	194400	13734595	2295	2295	2295	2295	0
68	20230627	194300	13734595	2295	2295	2295	2295	0
69	20230627	194200	13734595	2295	2295	2295	2295	0
70	20230627	194100	13734595	2295	2295	2295	2295	0
71	20230627	194000	13734595	2295	2295	2295	2295	0
72	20230627	193900	13734595	2295	2295	2295	2295	0
73	20230627	193800	13734595	2295	2295	2295	2295	0
74	20230627	193700	13734595	2295	2295	2295	2295	0
75	20230627	193600	13734595	2295	2295	2295	2295	0
76	20230627	193500	13734595	2295	2295	2295	2295	0
77	20230627	193400	13734595	2295	2295	2295	2295	0
78	20230627	193300	13734595	2295	2295	2295	2295	0
79	20230627	193200	13734595	2295	2295	2295	2295	0
80	20230627	193100	13734595	2295	2295	2295	2295	0
81	20230627	193000	13734595	2295	2295	2295	2295	0
82	20230627	192900	13734595	2295	2295	2295	2295	0
83	20230627	192800	13734595	2295	2295	2295	2295	0
84	20230627	192700	13734595	2295	2295	2295	2295	0
85	20230627	192600	13734595	2295	2295	2295	2295	0
86	20230627	192500	13734595	2295	2295	2295	2295	0
87	20230627	192400	13734595	2295	2295	2295	2295	0
88	20230627	192300	13734595	2295	2295	2295	2295	0
89	20230627	192200	13734595	2295	2295	2295	2295	0
90	20230627	192100	13734595	2295	2295	2295	2295	0
91	20230627	192000	13734595	2295	2295	2295	2295	0
92	20230627	191900	13734595	2295	2295	2295	2295	64
93	20230627	191800	13734595	2295	2295	2295	2295	0
94	20230627	191700	13734595	2295	2295	2295	2295	0
95	20230627	191600	13734595	2295	2295	2295	2295	0
96	20230627	191500	13734595	2295	2295	2295	2295	0
97	20230627	191400	13734595	2295	2295	2295	2295	0
98	20230627	191300	13734595	2295	2295	2295	2295	0
99	20230627	191200	13734595	2295	2295	2295	2295	0
100	20230627	191100	13734595	2295	2295	2295	2295	0
101	20230627	191000	13734595	2295	2295	2295	2295	0
102	20230627	190900	13734595	2295	2295	2295	2295	0
103	20230627	190800	13734595	2295	2295	2295	2295	0
104	20230627	190700	13734595	2295	2295	2295	2295	0
105	20230627	190600	13734595	2295	2295	2295	2295	0
106	20230627	190500	13734595	2295	2295	2295	2295	0
107	20230627	190400	13734595	2295	2295	2295	2295	0
108	20230627	190300	13734595	2295	2295	2295	2295	0
109	20230627	190200	13734595	2295	2295	2295	2295	0
110	20230627	190100	13734595	2295	2295	2295	2295	0
111	20230627	190000	13734595	2295	2295	2295	2295	0
112	20230627	185900	13734595	2295	2295	2295	2295	0
113	20230627	185800	13734595	2295	2295	2295	2295	0
114	20230627	185700	13734595	2295	2295	2295	2295	0
115	20230627	185600	13734595	2295	2295	2295	2295	0
116	20230627	185500	13734595	2295	2295	2295	2295	0
117	20230627	185400	13734595	2295	2295	2295	2295	0
118	20230627	185300	13734595	2295	2295	2295	2295	0
119	20230627	185200	13734595	2295	2295	2295	2295	0
120	20230627	185100	13734595	2295	2295	2295	2295	0
121	20230627	185000	13734595	2295	2295	2295	2295	0
122	20230627	184900	13734595	2295	2295	2295	2295	64
123	20230627	184800	13734595	2295	2295	2295	2295	0
124	20230627	184700	13734595	2295	2295	2295	2295	0
125	20230627	184600	13734595	2295	2295	2295	2295	0
126	20230627	184500	13734595	2295	2295	2295	2295	0
127	20230627	184400	13734595	2295	2295	2295	2295	0
128	20230627	184300	13734595	2295	2295	2295	2295	0
129	20230627	184200	13734595	2295	2295	2295	2295	0
130	20230627	184100	13734595	2295	2295	2295	2295	0
131	20230627	184000	13734595	2295	2295	2295	2295	0
132	20230627	183900	13734595	2295	2295	2295	2295	0
133	20230627	183800	13734595	2295	2295	2295	2295	0
134	20230627	183700	13734595	2295	2295	2295	2295	0
135	20230627	183600	13734595	2295	2295	2295	2295	0
136	20230627	183500	13734595	2295	2295	2295	2295	0
137	20230627	183400	13734595	2295	2295	2295	2295	0
138	20230627	183300	13734595	2295	2295	2295	2295	0
139	20230627	183200	13734595	2295	2295	2295	2295	0
140	20230627	183100	13734595	2295	2295	2295	2295	0
141	20230627	183000	13734595	2295	2295	2295	2295	0
142	20230627	182900	13734595	2295	2295	2295	2295	0
143	20230627	182800	13734595	2295	2295	2295	2295	0
144	20230627	182700	13734595	2295	2295	2295	2295	0
145	20230627	182600	13734595	2295	2295	2295	2295	0
146	20230627	182500	13734595	2295	2295	2295	2295	0
147	20230627	182400	13734595	2295	2295	2295	2295	0
148	20230627	182300	13734595	2295	2295	2295	2295	0
149	20230627	182200	13734595	2295	2295	2295	2295	0
150	20230627	182100	13734595	2295	2295	2295	2295	0
151	20230627	182000	13734595	2295	2295	2295	2295	0
152	20230627	181900	13734595	2295	2295	2295	2295	64
153	20230627	181800	13734595	2295	2295	2295	2295	0
154	20230627	181700	13734595	2295	2295	2295	2295	0
155	20230627	181600	13734595	2295	2295	2295	2295	0
156	20230627	181500	13734595	2295	2295	2295	2295	0
157	20230627	181400	13734595	2295	2295	2295	2295	0
158	20230627	181300	13734595	2295	2295	2295	2295	0
159	20230627	181200	13734595	2295	2295	2295	2295	0
160	20230627	181100	13734595	2295	2295	2295	2295	0
161	20230627	181000	13734595	2295	2295	2295	2295	0
162	20230627	180900	13734595	2295	2295	2295	2295	0
163	20230627	180800	13734595	2295	2295	2295	2295	0
164	20230627	180700	13734595	2295	2295	2295	2295	0
165	20230627	180600	13734595	2295	2295	2295	2295	0
166	20230627	180500	13734595	2295	2295	2295	2295	0
167	20230627	180400	13734595	2295	2295	2295	2295	0
168	20230627	180300	13734595	2295	2295	2295	2295	0
169	20230627	180200	13734595	2295	2295	2295	2295	0
170	20230627	180100	13734595	2295	2295	2295	2295	0
171	20230627	180000	13734595	2295	2295	2295	2295	0
172	20230627	175900	13734595	2295	2295	2295	2295	0
173	20230627	175800	13734595	2295	2295	2295	2295	0
174	20230627	175700	13734595	2295	2295	2295	2295	0
175	20230627	175600	13734595	2295	2295	2295	2295	0
176	20230627	175500	13734595	2295	2295	2295	2295	0
177	20230627	175400	13734595	2295	2295	2295	2295	0
178	20230627	175300	13734595	2295	2295	2295	2295	0
179	20230627	175200	13734595	2295	2295	2295	2295	0
180	20230627	175100	13734595	2295	2295	2295	2295	0
181	20230627	175000	13734595	2295	2295	2295	2295	0
182	20230627	174900	13734595	2295	2295	2295	2295	64
183	20230627	174800	13734595	2295	2295	2295	2295	0
184	20230627	174700	13734595	2295	2295	2295	2295	0
185	20230627	174600	13734595	2295	2295	2295	2295	0
186	20230627	174500	13734595	2295	2295	2295	2295	0
187	20230627	174400	13734595	2295	2295	2295	2295	0
188	20230627	174300	13734595	2295	2295	2295	2295	0
189	20230627	174200	13734595	2295	2295	2295	2295	0
190	20230627	174100	13734595	2295	2295	2295	2295	0
191	20230627	174000	13734595	2295	2295	2295	2295	0
192	20230627	173900	13734595	2295	2295	2295	2295	0
193	20230627	173800	13734595	2295	2295	2295	2295	0
194	20230627	173700	13734595	2295	2295	2295	2295	0
195	20230627	173600	13734595	2295	2295	2295	2295	0
196	20230627	173500	13734595	2295	2295	2295	2295	0
197	20230627	173400	13734595	2295	2295	2295	2295	0
198	20230627	173300	13734595	2295	2295	2295	2295	0
199	20230627	173200	13734595	2295	2295	2295	2295	0
200	20230627	173100	13734595	2295	2295	2295	2295	0
201	20230627	173000	13734595	2295	2295	2295	2295	0
202	20230627	172900	13734595	2295	2295	2295	2295	0
203	20230627	172800	13734595	2295	2295	2295	2295	0
204	20230627	172700	13734595	2295	2295	2295	2295	0
205	20230627	172600	13734595	2295	2295	2295	2295	0
206	20230627	172500	13734595	2295	2295	2295	2295	0
207	20230627	172400	13734595	2295	2295	2295	2295	0
208	20230627	172300	13734595	2295	2295	2295	2295	0
209	20230627	172200	13734595	2295	2295	2295	2295	0
210	20230627	172100	13734595	2295	2295	2295	2295	0
211	20230627	172000	13734595	2295	2295	2295	2295	0
212	20230627	171900	13734595	2295	2295	2295	2295	64
213	20230627	171800	13734595	2295	2295	2295	2295	0
214	20230627	171700	13734595	2295	2295	2295	2295	0
215	20230627	171600	13734595	2295	2295	2295	2295	0
216	20230627	171500	13734595	2295	2295	2295	2295	0
217	20230627	171400	13734595	2295	2295	2295	2295	0
218	20230627	171300	13734595	2295	2295	2295	2295	0
219	20230627	171200	13734595	2295	2295	2295	2295	0
220	20230627	171100	13734595	2295	2295	2295	2295	0
221	20230627	171000	13734595	2295	2295	2295	2295	0
222	20230627	170900	13734595	2295	2295	2295	2295	0
223	20230627	170800	13734595	2295	2295	2295	2295	0
224	20230627	170700	13734595	2295	2295	2295	2295	0
225	20230627	170600	13734595	2295	2295	2295	2295	0
226	20230627	170500	13734595	2295	2295	2295	2295	0
227	20230627	170400	13734595	2295	2295	2295	2295	0
228	20230627	170300	13734595	2295	2295	2295	2295	0
229	20230627	170200	13734595	2295	2295	2295	2295	0
230	20230627	170100	13734595	2295	2295	2295	2295	0
231	20230627	170000	13734595	2295	2295	2295	2295	0
232	20230627	165900	13734595	2295	2295	2295	2295	0
233	20230627	165800	13734595	2295	2295	2295	2295	0
234	20230627	165700	13734595	2295	2295	2295	2295	0
235	20230627	165600	13734595	2295	2295	2295	2295	0
236	20230627	165500	13734595	2295	2295	2295	2295	0
237	20230627	165400	13734595	2295	2295	2295	2295	0
238	20230627	165300	13734595	2295	2295	2295	2295	0
239	20230627	165200	13734595	2295	2295	2295	2295	0
240	20230627	165100	13734595	2295	2295	2295	2295	0
241	20230627	165000	13734595	2295	2295	2295	2295	0
242	20230627	164900	13734595	2295	2295	2295	2295	64
243	20230627	164800	13734595	2295	2295	2295	2295	0
244	20230627	164700	13734595	2295	2295	2295	2295	0
245	20230627	164600	13734595	2295	2295	2295	2295	0
246	20230627	164500	13734595	2295	2295	2295	2295	0
247	20230627	164400	13734595	2295	2295	2295	2295	0
248	20230627	164300	13734595	2295	2295	2295	2295	0
249	20230627	164200	13734595	2295	2295	2295	2295	0
250	20230627	164100	13734595	2295	2295	2295	2295	0
251	20230627	164000	13734595	2295	2295	2295	2295	0
252	20230627	163900	13734595	2295	2295	2295	2295	0
253	20230627	163800	13734595	2295	2295	2295	2295	0
254	20230627	163700	13734595	2295	2295	2295	2295	0
255	20230627	163600	13734595	2295	2295	2295	2295	0
256	20230627	163500	13734595	2295	2295	2295	2295	0
257	20230627	163400	13734595	2295	2295	2295	2295	0
258	20230627	163300	13734595	2295	2295	2295	2295	0
259	20230627	163200	13734595	2295	2295	2295	2295	0
260	20230627	163100	13734595	2295	2295	2295	2295	0
261	20230627	163000	13734595	2295	2295	2295	2295	0
262	20230627	162900	13734595	2295	2295	2295	2295	0
263	20230627	162800	13734595	2295	2295	2295	2295	0
264	20230627	162700	13734595	2295	2295	2295	2295	0
265	20230627	162600	13734595	2295	2295	2295	2295	0
266	20230627	162500	13734595	2295	2295	2295	2295	0
267	20230627	162400	13734595	2295	2295	2295	2295	0
268	20230627	162300	13734595	2295	2295	2295	2295	0
269	20230627	162200	13734595	2295	2295	2295	2295	0
270	20230627	162100	13734595	2295	2295	2295	2295	0
271	20230627	162000	13734595	2295	2295	2295	2295	0
272	20230627	161900	13734595	2295	2295	2295	2295	64
273	20230627	161800	13734595	2295	2295	2295	2295	0
274	20230627	161700	13734595	2295	2295	2295	2295	0
275	20230627	161600	13734595	2295	2295	2295	2295	0
276	20230627	161500	13734595	2295	2295	2295	2295	0
277	20230627	161400	13734595	2295	2295	2295	2295	0
278	20230627	161300	13734595	2295	2295	2295	2295	0
279	20230627	161200	13734595	2295	2295	2295	2295	0
280	20230627	161100	13734595	2295	2295	2295	2295	0
281	20230627	161000	13734595	2295	2295	2295	2295	0
282	20230627	160900	13734595	2295	2295	2295	2295	0
283	20230627	160800	13734595	2295	2295	2295	2295	0
284	20230627	160700	13734595	2295	2295	2295	2295	0
285	20230627	160600	13734595	2295	2295	2295	2295	0
286	20230627	160500	13734595	2295	2295	2295	2295	0
287	20230627	160400	13734595	2295	2295	2295	2295	0
288	20230627	160300	13734595	2295	2295	2295	2295	0
289	20230627	160200	13734595	2295	2295	2295	2295	0
290	20230627	160100	13734595	2295	2295	2295	2295	0
291	20230627	160000	13734595	2295	2295	2295	2295	0
292	20230627	155900	13734595	2295	2295	2295	2295	0
293	20230627	155800	13734595	2295	2295	2295	2295	0
294	20230627	155700	13734595	2295	2295	2295	2295	0
295	20230627	155600	13734595	2295	2295	2295	2295	0
296	20230627	155500	13734595	2295	2295	2295	2295	0
297	20230627	155400	13734595	2295	2295	2295	2295	0
298	20230627	155300	13734595	2295	2295	2295	2295	0
299	20230627	155200	13734595	2295	2295	2295	2295	0
300	20230627	155100	13734595	2295	2295	2295	2295	0
301	20230627	155000	13734595	2295	2295	2295	2295	0
302	20230627	154900	13734595	2295	2295	2295	2295	64
303	20230627	154800	13734595	2295	2295	2295	2295	0
304	20230627	154700	13734595	2295	2295	2295	2295	0
305	20230627	154600	13734595	2295	2295	2295	2295	0
306	20230627	154500	13734595	2295	2295	2295	2295	0
307	20230627	154400	13734595	2295	2295	2295	2295	0
308	20230627	154300	13734595	2295	2295	2295	2295	0
309	20230627	154200	13734595	2295	2295	2295	2295	0
310	20230627	154100	13734595	2295	2295	2295	2295	0
311	20230627	154000	13734595	2295	2295	2295	2295	0
312	20230627	153900	13734595	2295	2295	2295	2295	0
313	20230627	153800	13734595	2295	2295	2295	2295	0
314	20230627	153700	13734595	2295	2295	2295	2295	0
315	20230627	153600	13734595	2295	2295	2295	2295	0
316	20230627	153500	13734595	2295	2295	2295	2295	0
317	20230627	153400	13734595	2295	2295	2295	2295	0
318	20230627	153300	13734595	2295	2295	2295	2295	0
319	20230627	153200	13734595	2295	2295	2295	2295	0
320	20230627	153100	13734595	2295	2295	2295	2295	0
321	20230627	153000	13734595	2295	2295	2295	2295	64
322	20230627	152900	13587715	2300	2300	2300	2300	0
323	20230627	152800	13587715	2300	2300	2300	2300	0
324	20230627	152700	13587715	2300	2300	2300	2300	0
325	20230627	152600	13587715	2300	2300	2300	2300	0
326	20230627	152500	13587715	2300	2300	2300	2300	0
327	20230627	152400	13587715	2300	2300	2300	2300	0
328	20230627	152300	13587715	2300	2300	2300	2300	0
329	20230627	152200	13587715	2300	2300	2300	2300	0
330	20230627	152100	13587715	2300	2300	2300	2300	0
331	20230627	152000	13587715	2300	2300	2300	2300	0
332	20230627	151900	13587715	2300	2300	2300	2300	0
333	20230627	151800	13587715	2300	2300	2300	2300	0
334	20230627	151700	13587715	2300	2300	2300	2300	0
335	20230627	151600	13587715	2300	2300	2300	2300	0
336	20230627	151500	13587715	2300	2300	2300	2300	0
337	20230627	151400	13587715	2300	2300	2300	2300	0
338	20230627	151300	13587715	2300	2300	2300	2300	0
339	20230627	151200	13587715	2300	2300	2300	2300	0
340	20230627	151100	13587715	2300	2300	2300	2300	0
341	20230627	151000	13587715	2300	2300	2300	2300	0
342	20230627	150900	13587715	2300	2300	2300	2300	1
343	20230627	150800	13585415	2295	2295	2295	2295	0
344	20230627	150700	13585415	2295	2295	2295	2295	0
345	20230627	150600	13585415	2295	2295	2295	2295	0
346	20230627	150500	13585415	2295	2295	2295	2295	0
347	20230627	150400	13585415	2295	2295	2295	2295	0
348	20230627	150300	13585415	2295	2295	2295	2295	0
349	20230627	150200	13585415	2295	2295	2295	2295	0
350	20230627	150100	13585415	2295	2295	2295	2295	0
351	20230627	150000	13585415	2295	2300	2300	2295	66
352	20230627	145900	13433930	2300	2300	2300	2300	0
353	20230627	145800	13433930	2300	2300	2300	2300	0
354	20230627	145700	13433930	2300	2300	2300	2300	0
355	20230627	145600	13433930	2300	2300	2300	2300	0
356	20230627	145500	13433930	2300	2300	2300	2300	0
357	20230627	145400	13433930	2300	2300	2300	2300	0
358	20230627	145300	13433930	2300	2300	2300	2300	1
359	20230627	145200	13431630	2295	2295	2295	2295	0
360	20230627	145100	13431630	2295	2295	2295	2295	0
361	20230627	145000	13431630	2295	2295	2295	2295	0
362	20230627	144900	13431630	2295	2295	2295	2295	0
363	20230627	144800	13431630	2295	2295	2295	2295	0
364	20230627	144700	13431630	2295	2295	2295	2295	0
365	20230627	144600	13431630	2295	2295	2295	2295	0
366	20230627	144500	13431630	2295	2295	2295	2295	0
367	20230627	144400	13431630	2295	2295	2295	2295	0
368	20230627	144300	13431630	2295	2295	2295	2295	475
369	20230627	144200	12341505	2295	2295	2295	2295	0
370	20230627	144100	12341505	2295	2295	2295	2295	0
371	20230627	144000	12341505	2295	2295	2295	2295	0
372	20230627	143900	12341505	2295	2295	2295	2295	0
373	20230627	143800	12341505	2295	2295	2295	2295	0
374	20230627	143700	12341505	2295	2295	2295	2295	0
375	20230627	143600	12341505	2295	2295	2295	2295	0
376	20230627	143500	12341505	2295	2295	2295	2295	0
377	20230627	143400	12341505	2295	2295	2295	2295	0
378	20230627	143300	12341505	2295	2295	2295	2295	0
379	20230627	143200	12341505	2295	2295	2295	2295	0
380	20230627	143100	12341505	2295	2295	2295	2295	0
381	20230627	143000	12341505	2295	2295	2295	2295	0
382	20230627	142900	12341505	2295	2295	2295	2295	0
383	20230627	142800	12341505	2295	2295	2295	2295	0
384	20230627	142700	12341505	2295	2295	2295	2295	0
385	20230627	142600	12341505	2295	2295	2295	2295	0
386	20230627	142500	12341505	2295	2295	2295	2295	0
387	20230627	142400	12341505	2295	2295	2295	2295	73
388	20230627	142300	12173970	2300	2300	2300	2300	0
389	20230627	142200	12173970	2300	2300	2300	2300	0
390	20230627	142100	12173970	2300	2300	2300	2300	0
391	20230627	142000	12173970	2300	2300	2300	2300	0
392	20230627	141900	12173970	2300	2300	2300	2300	0
393	20230627	141800	12173970	2300	2300	2300	2300	0
394	20230627	141700	12173970	2300	2300	2300	2300	0
395	20230627	141600	12173970	2300	2300	2300	2300	0
396	20230627	141500	12173970	2300	2300	2300	2300	0
397	20230627	141400	12173970	2300	2300	2300	2300	0
398	20230627	141300	12173970	2300	2300	2300	2300	0
399	20230627	141200	12173970	2300	2300	2300	2300	0
400	20230627	141100	12173970	2300	2300	2300	2300	0
401	20230627	141000	12173970	2300	2300	2300	2300	0
402	20230627	140900	12173970	2300	2300	2300	2300	0
403	20230627	140800	12173970	2300	2300	2300	2300	0
404	20230627	140700	12173970	2300	2300	2300	2300	0
405	20230627	140600	12173970	2300	2300	2300	2300	0
406	20230627	140500	12173970	2300	2300	2300	2300	0
407	20230627	140400	12173970	2300	2300	2300	2300	0
408	20230627	140300	12173970	2300	2300	2300	2300	0
409	20230627	140200	12173970	2300	2300	2300	2300	0
410	20230627	140100	12173970	2300	2300	2300	2300	0
411	20230627	140000	12173970	2300	2300	2300	2300	0
412	20230627	135900	12173970	2300	2300	2300	2300	0
413	20230627	135800	12173970	2300	2300	2300	2300	0
414	20230627	135700	12173970	2300	2300	2300	2300	0
415	20230627	135600	12173970	2300	2300	2300	2300	0
416	20230627	135500	12173970	2300	2300	2300	2300	0
417	20230627	135400	12173970	2300	2300	2300	2300	0
418	20230627	135300	12173970	2300	2300	2300	2300	0
419	20230627	135200	12173970	2300	2300	2300	2300	0
420	20230627	135100	12173970	2300	2300	2300	2300	0
421	20230627	135000	12173970	2300	2300	2300	2300	0
422	20230627	134900	12173970	2300	2300	2300	2300	0
423	20230627	134800	12173970	2300	2300	2300	2300	0
424	20230627	134700	12173970	2300	2300	2300	2300	0
425	20230627	134600	12173970	2300	2300	2300	2300	0
426	20230627	134500	12173970	2300	2300	2300	2300	0
427	20230627	134400	12173970	2300	2300	2300	2300	0
428	20230627	134300	12173970	2300	2300	2300	2300	0
429	20230627	134200	12173970	2300	2300	2300	2300	0
430	20230627	134100	12173970	2300	2300	2300	2300	0
431	20230627	134000	12173970	2300	2300	2300	2300	0
432	20230627	133900	12173970	2300	2300	2300	2300	0
433	20230627	133800	12173970	2300	2300	2300	2300	0
434	20230627	133700	12173970	2300	2300	2300	2300	0
435	20230627	133600	12173970	2300	2300	2300	2300	0
436	20230627	133500	12173970	2300	2300	2300	2300	0
437	20230627	133400	12173970	2300	2300	2300	2300	0
438	20230627	133300	12173970	2300	2300	2300	2300	0
439	20230627	133200	12173970	2300	2300	2300	2300	0
440	20230627	133100	12173970	2300	2300	2300	2300	0
441	20230627	133000	12173970	2300	2300	2300	2300	0
442	20230627	132900	12173970	2300	2300	2300	2300	0
443	20230627	132800	12173970	2300	2300	2300	2300	0
444	20230627	132700	12173970	2300	2300	2300	2300	0
445	20230627	132600	12173970	2300	2300	2300	2300	0
446	20230627	132500	12173970	2300	2300	2300	2300	0
447	20230627	132400	12173970	2300	2300	2300	2300	0
448	20230627	132300	12173970	2300	2300	2300	2300	0
449	20230627	132200	12173970	2300	2300	2300	2300	0
450	20230627	132100	12173970	2300	2300	2300	2300	0
451	20230627	132000	12173970	2300	2300	2300	2300	0
452	20230627	131900	12173970	2300	2300	2300	2300	1
453	20230627	131800	12171670	2295	2295	2295	2295	0
454	20230627	131700	12171670	2295	2295	2295	2295	0
455	20230627	131600	12171670	2295	2295	2295	2295	0
456	20230627	131500	12171670	2295	2295	2295	2295	0
457	20230627	131400	12171670	2295	2295	2295	2295	0
458	20230627	131300	12171670	2295	2295	2295	2295	127
459	20230627	131200	11880205	2300	2300	2300	2300	0
460	20230627	131100	11880205	2300	2300	2300	2300	0
461	20230627	131000	11880205	2300	2300	2300	2300	0
462	20230627	130900	11880205	2300	2300	2300	2300	0
463	20230627	130800	11880205	2300	2300	2300	2300	0
464	20230627	130700	11880205	2300	2300	2300	2300	0
465	20230627	130600	11880205	2300	2300	2300	2300	0
466	20230627	130500	11880205	2300	2300	2300	2300	0
467	20230627	130400	11880205	2300	2300	2300	2300	0
468	20230627	130300	11880205	2300	2300	2300	2300	0
469	20230627	130200	11880205	2300	2300	2300	2300	0
470	20230627	130100	11880205	2300	2300	2300	2300	0
471	20230627	130000	11880205	2300	2300	2300	2300	0
472	20230627	125900	11880205	2300	2300	2300	2300	0
473	20230627	125800	11880205	2300	2300	2300	2300	0
474	20230627	125700	11880205	2300	2300	2300	2300	0
475	20230627	125600	11880205	2300	2300	2300	2300	1
476	20230627	125500	11877905	2300	2300	2300	2300	0
477	20230627	125400	11877905	2300	2300	2300	2300	0
478	20230627	125300	11877905	2300	2300	2300	2300	0
479	20230627	125200	11877905	2300	2300	2300	2300	0
480	20230627	125100	11877905	2300	2300	2300	2300	0
481	20230627	125000	11877905	2300	2300	2300	2300	0
482	20230627	124900	11877905	2300	2300	2300	2300	0
483	20230627	124800	11877905	2300	2300	2300	2300	0
484	20230627	124700	11877905	2300	2300	2300	2300	0
485	20230627	124600	11877905	2300	2300	2300	2300	0
486	20230627	124500	11877905	2300	2300	2300	2300	0
487	20230627	124400	11877905	2300	2300	2300	2300	0
488	20230627	124300	11877905	2300	2300	2300	2300	0
489	20230627	124200	11877905	2300	2300	2300	2300	0
490	20230627	124100	11877905	2300	2300	2300	2300	0
491	20230627	124000	11877905	2300	2300	2300	2300	0
492	20230627	123900	11877905	2300	2300	2300	2300	0
493	20230627	123800	11877905	2300	2300	2300	2300	0
494	20230627	123700	11877905	2300	2300	2300	2300	0
495	20230627	123600	11877905	2300	2300	2300	2300	0
496	20230627	123500	11877905	2300	2300	2300	2300	0
497	20230627	123400	11877905	2300	2300	2300	2300	0
498	20230627	123300	11877905	2300	2300	2300	2300	0
499	20230627	123200	11877905	2300	2300	2300	2300	0
500	20230627	123100	11877905	2300	2300	2300	2300	0
501	20230627	123000	11877905	2300	2300	2300	2300	0
502	20230627	122900	11877905	2300	2300	2300	2300	0
503	20230627	122800	11877905	2300	2300	2300	2300	0
504	20230627	122700	11877905	2300	2300	2300	2300	0
505	20230627	122600	11877905	2300	2300	2300	2300	0
506	20230627	122500	11877905	2300	2300	2300	2300	0
507	20230627	122400	11877905	2300	2300	2300	2300	0
508	20230627	122300	11877905	2300	2300	2300	2300	0
509	20230627	122200	11877905	2300	2300	2300	2300	0
510	20230627	122100	11877905	2300	2300	2300	2300	0
511	20230627	122000	11877905	2300	2295	2300	2290	80
512	20230627	121900	11694635	2295	2295	2295	2295	0
513	20230627	121800	11694635	2295	2295	2295	2295	0
514	20230627	121700	11694635	2295	2295	2295	2295	0
515	20230627	121600	11694635	2295	2295	2295	2295	0
516	20230627	121500	11694635	2295	2295	2295	2295	0
517	20230627	121400	11694635	2295	2295	2295	2295	0
518	20230627	121300	11694635	2295	2295	2295	2295	0
519	20230627	121200	11694635	2295	2295	2295	2295	0
520	20230627	121100	11694635	2295	2295	2295	2295	0
521	20230627	121000	11694635	2295	2295	2295	2295	0
522	20230627	120900	11694635	2295	2295	2295	2295	0
523	20230627	120800	11694635	2295	2295	2295	2295	0
524	20230627	120700	11694635	2295	2295	2295	2295	0
525	20230627	120600	11694635	2295	2295	2295	2295	0
526	20230627	120500	11694635	2295	2295	2295	2295	0
527	20230627	120400	11694635	2295	2295	2295	2295	0
528	20230627	120300	11694635	2295	2295	2295	2295	0
529	20230627	120200	11694635	2295	2295	2295	2295	0
530	20230627	120100	11694635	2295	2295	2295	2295	0
531	20230627	120000	11694635	2295	2295	2295	2295	19
532	20230627	115900	11651030	2300	2300	2300	2300	10
533	20230627	115800	11628030	2305	2305	2305	2305	0
534	20230627	115700	11628030	2305	2305	2305	2305	0
535	20230627	115600	11628030	2305	2305	2305	2305	0
536	20230627	115500	11628030	2305	2305	2305	2305	0
537	20230627	115400	11628030	2305	2305	2305	2305	0
538	20230627	115300	11628030	2305	2305	2305	2305	0
539	20230627	115200	11628030	2305	2305	2305	2305	0
540	20230627	115100	11628030	2305	2305	2305	2305	0
541	20230627	115000	11628030	2305	2305	2305	2305	0
542	20230627	114900	11628030	2305	2305	2305	2305	0
543	20230627	114800	11628030	2305	2305	2305	2305	0
544	20230627	114700	11628030	2305	2305	2305	2305	0
545	20230627	114600	11628030	2305	2305	2305	2305	0
546	20230627	114500	11628030	2305	2305	2305	2305	0
547	20230627	114400	11628030	2305	2305	2305	2305	0
548	20230627	114300	11628030	2305	2305	2305	2305	0
549	20230627	114200	11628030	2305	2305	2305	2305	0
550	20230627	114100	11628030	2305	2305	2305	2305	0
551	20230627	114000	11628030	2305	2305	2305	2305	0
552	20230627	113900	11628030	2305	2305	2305	2305	0
553	20230627	113800	11628030	2305	2305	2305	2305	0
554	20230627	113700	11628030	2305	2305	2305	2305	0
555	20230627	113600	11628030	2305	2305	2305	2305	0
556	20230627	113500	11628030	2305	2305	2305	2305	1
557	20230627	113400	11625725	2300	2300	2300	2300	0
558	20230627	113300	11625725	2300	2300	2300	2300	0
559	20230627	113200	11625725	2300	2300	2300	2300	0
560	20230627	113100	11625725	2300	2300	2300	2300	0
561	20230627	113000	11625725	2300	2300	2300	2300	0
562	20230627	112900	11625725	2300	2300	2300	2300	0
563	20230627	112800	11625725	2300	2300	2300	2300	0
564	20230627	112700	11625725	2300	2300	2300	2300	0
565	20230627	112600	11625725	2300	2300	2300	2300	0
566	20230627	112500	11625725	2300	2300	2300	2300	0
567	20230627	112400	11625725	2300	2300	2300	2300	0
568	20230627	112300	11625725	2300	2300	2300	2300	0
569	20230627	112200	11625725	2300	2300	2300	2300	0
570	20230627	112100	11625725	2300	2300	2300	2300	0
571	20230627	112000	11625725	2300	2300	2300	2300	0
572	20230627	111900	11625725	2300	2300	2300	2300	0
573	20230627	111800	11625725	2300	2300	2300	2300	0
574	20230627	111700	11625725	2300	2300	2300	2300	0
575	20230627	111600	11625725	2300	2300	2300	2300	0
576	20230627	111500	11625725	2300	2300	2300	2300	0
577	20230627	111400	11625725	2300	2300	2300	2300	0
578	20230627	111300	11625725	2300	2300	2300	2300	0
579	20230627	111200	11625725	2300	2300	2300	2300	0
580	20230627	111100	11625725	2300	2300	2300	2300	0
581	20230627	111000	11625725	2300	2300	2300	2300	0
582	20230627	110900	11625725	2300	2300	2300	2300	0
583	20230627	110800	11625725	2300	2300	2300	2300	0
584	20230627	110700	11625725	2300	2300	2300	2300	0
585	20230627	110600	11625725	2300	2300	2300	2300	0
586	20230627	110500	11625725	2300	2300	2300	2300	0
587	20230627	110400	11625725	2300	2300	2300	2300	0
588	20230627	110300	11625725	2300	2300	2300	2300	0
589	20230627	110200	11625725	2300	2300	2300	2300	0
590	20230627	110100	11625725	2300	2300	2300	2300	0
591	20230627	110000	11625725	2300	2300	2300	2300	0
592	20230627	105900	11625725	2300	2300	2300	2300	0
593	20230627	105800	11625725	2300	2300	2300	2300	0
594	20230627	105700	11625725	2300	2300	2300	2300	0
595	20230627	105600	11625725	2300	2300	2300	2300	0
596	20230627	105500	11625725	2300	2300	2300	2300	0
597	20230627	105400	11625725	2300	2300	2300	2300	0
598	20230627	105300	11625725	2300	2300	2300	2300	0
599	20230627	105200	11625725	2300	2300	2300	2300	0
600	20230627	105100	11625725	2300	2300	2300	2285	536
601	20230627	105000	10399895	2315	2315	2315	2315	0
602	20230627	104900	10399895	2315	2315	2315	2315	0
603	20230627	104800	10399895	2315	2315	2315	2315	0
604	20230627	104700	10399895	2315	2315	2315	2315	0
605	20230627	104600	10399895	2315	2315	2315	2315	0
606	20230627	104500	10399895	2315	2315	2315	2315	0
607	20230627	104400	10399895	2315	2315	2315	2315	0
608	20230627	104300	10399895	2315	2315	2315	2315	0
609	20230627	104200	10399895	2315	2315	2315	2315	0
610	20230627	104100	10399895	2315	2315	2315	2315	0
611	20230627	104000	10399895	2315	2315	2315	2315	0
612	20230627	103900	10399895	2315	2315	2315	2315	0
613	20230627	103800	10399895	2315	2315	2315	2315	0
614	20230627	103700	10399895	2315	2315	2315	2315	0
615	20230627	103600	10399895	2315	2315	2315	2315	0
616	20230627	103500	10399895	2315	2315	2315	2315	0
617	20230627	103400	10399895	2315	2315	2315	2315	0
618	20230627	103300	10399895	2315	2315	2315	2315	0
619	20230627	103200	10399895	2315	2315	2315	2315	0
620	20230627	103100	10399895	2315	2315	2315	2315	0
621	20230627	103000	10399895	2315	2315	2315	2315	0
622	20230627	102900	10399895	2315	2315	2315	2315	0
623	20230627	102800	10399895	2315	2315	2315	2315	0
624	20230627	102700	10399895	2315	2315	2315	2315	0
625	20230627	102600	10399895	2315	2315	2315	2315	0
626	20230627	102500	10399895	2315	2315	2315	2315	0
627	20230627	102400	10399895	2315	2315	2315	2315	0
628	20230627	102300	10399895	2315	2315	2315	2315	0
629	20230627	102200	10399895	2315	2315	2315	2315	0
630	20230627	102100	10399895	2315	2315	2315	2315	0
631	20230627	102000	10399895	2315	2315	2315	2315	0
632	20230627	101900	10399895	2315	2315	2315	2315	0
633	20230627	101800	10399895	2315	2315	2315	2315	0
634	20230627	101700	10399895	2315	2315	2315	2315	0
635	20230627	101600	10399895	2315	2315	2315	2315	0
636	20230627	101500	10399895	2315	2315	2315	2315	0
637	20230627	101400	10399895	2315	2315	2315	2315	0
638	20230627	101300	10399895	2315	2315	2315	2315	0
639	20230627	101200	10399895	2315	2315	2315	2315	0
640	20230627	101100	10399895	2315	2315	2315	2315	0
641	20230627	101000	10399895	2315	2315	2315	2315	21
642	20230627	100900	10351280	2315	2315	2315	2315	0
643	20230627	100800	10351280	2315	2315	2315	2315	0
644	20230627	100700	10351280	2315	2315	2315	2315	0
645	20230627	100600	10351280	2315	2315	2315	2315	0
646	20230627	100500	10351280	2315	2315	2315	2315	0
647	20230627	100400	10351280	2315	2315	2315	2315	0
648	20230627	100300	10351280	2315	2315	2315	2315	0
649	20230627	100200	10351280	2315	2315	2315	2315	0
650	20230627	100100	10351280	2315	2315	2315	2315	0
651	20230627	100000	10351280	2315	2315	2315	2315	290
652	20230627	095900	9679930	2280	2315	2315	2280	4231
653	20230627	095800	0	2340	2340	2340	2340	0
654	20230627	095700	0	2340	2340	2340	2340	0
655	20230627	095600	0	2340	2340	2340	2340	0
656	20230627	095500	0	2340	2340	2340	2340	0
657	20230627	095400	0	2340	2340	2340	2340	0
658	20230627	095300	0	2340	2340	2340	2340	0
659	20230627	095200	0	2340	2340	2340	2340	0
660	20230627	095100	0	2340	2340	2340	2340	0
661	20230627	095000	0	2340	2340	2340	2340	0
662	20230627	094900	0	2340	2340	2340	2340	0
663	20230627	094800	0	2340	2340	2340	2340	0
664	20230627	094700	0	2340	2340	2340	2340	0
665	20230627	094600	0	2340	2340	2340	2340	0
666	20230627	094500	0	2340	2340	2340	2340	0
667	20230627	094400	0	2340	2340	2340	2340	0
668	20230627	094300	0	2340	2340	2340	2340	0
669	20230627	094200	0	2340	2340	2340	2340	0
670	20230627	094100	0	2340	2340	2340	2340	0
671	20230627	094000	0	2340	2340	2340	2340	0
672	20230627	093900	0	2340	2340	2340	2340	0
673	20230627	093800	0	2340	2340	2340	2340	0
674	20230627	093700	0	2340	2340	2340	2340	0
675	20230627	093600	0	2340	2340	2340	2340	0
676	20230627	093500	0	2340	2340	2340	2340	0
677	20230627	093400	0	2340	2340	2340	2340	0
678	20230627	093300	0	2340	2340	2340	2340	0
679	20230627	093200	0	2340	2340	2340	2340	0
680	20230627	093100	0	2340	2340	2340	2340	0
681	20230627	093000	0	2340	2340	2340	2340	0
682	20230627	092900	0	2340	2340	2340	2340	0
683	20230627	092800	0	2340	2340	2340	2340	0
684	20230627	092700	0	2340	2340	2340	2340	0
685	20230627	092600	0	2340	2340	2340	2340	0
686	20230627	092500	0	2340	2340	2340	2340	0
687	20230627	092400	0	2340	2340	2340	2340	0
688	20230627	092300	0	2340	2340	2340	2340	0
689	20230627	092200	0	2340	2340	2340	2340	0
690	20230627	092100	0	2340	2340	2340	2340	0
691	20230627	092000	0	2340	2340	2340	2340	0
692	20230627	091900	0	2340	2340	2340	2340	0
693	20230627	091800	0	2340	2340	2340	2340	0
694	20230627	091700	0	2340	2340	2340	2340	0
695	20230627	091600	0	2340	2340	2340	2340	0
696	20230627	091500	0	2340	2340	2340	2340	0
697	20230627	091400	0	2340	2340	2340	2340	0
698	20230627	091300	0	2340	2340	2340	2340	0
699	20230627	091200	0	2340	2340	2340	2340	0
700	20230627	091100	0	2340	2340	2340	2340	0
701	20230627	091000	0	2340	2340	2340	2340	0
702	20230627	090900	0	2340	2340	2340	2340	0
703	20230627	090800	0	2340	2340	2340	2340	0
704	20230627	090700	0	2340	2340	2340	2340	0
705	20230627	090600	0	2340	2340	2340	2340	0
706	20230627	090500	0	2340	2340	2340	2340	0
707	20230627	090400	0	2340	2340	2340	2340	0
708	20230627	090300	0	2340	2340	2340	2340	0
709	20230627	090200	0	2340	2340	2340	2340	0
710	20230627	090100	0	2340	2340	2340	2340	0
711	20230627	090000	0	2340	2340	2340	2340	0