KissMeData/222160/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	200300	1819791130	8880	8880	8880	8880	21534
3	20230619	200200	1819791130	8880	8880	8880	8880	0
4	20230619	200100	1819791130	8880	8880	8880	8880	0
5	20230619	200000	1819791130	8880	8880	8880	8880	0
6	20230619	195900	1819791130	8880	8880	8880	8880	0
7	20230619	195800	1819791130	8880	8880	8880	8880	0
8	20230619	195700	1819791130	8880	8880	8880	8880	0
9	20230619	195600	1819791130	8880	8880	8880	8880	0
10	20230619	195500	1819791130	8880	8880	8880	8880	0
11	20230619	195400	1819791130	8880	8880	8880	8880	0
12	20230619	195300	1819791130	8880	8880	8880	8880	0
13	20230619	195200	1819791130	8880	8880	8880	8880	0
14	20230619	195100	1819791130	8880	8880	8880	8880	0
15	20230619	195000	1819791130	8880	8880	8880	8880	0
16	20230619	194900	1819791130	8880	8880	8880	8880	0
17	20230619	194800	1819791130	8880	8880	8880	8880	0
18	20230619	194700	1819791130	8880	8880	8880	8880	0
19	20230619	194600	1819791130	8880	8880	8880	8880	0
20	20230619	194500	1819791130	8880	8880	8880	8880	0
21	20230619	194400	1819791130	8880	8880	8880	8880	0
22	20230619	194300	1819791130	8880	8880	8880	8880	0
23	20230619	194200	1819791130	8880	8880	8880	8880	0
24	20230619	194100	1819791130	8880	8880	8880	8880	0
25	20230619	194000	1819791130	8880	8880	8880	8880	0
26	20230619	193900	1819791130	8880	8880	8880	8880	0
27	20230619	193800	1819791130	8880	8880	8880	8880	0
28	20230619	193700	1819791130	8880	8880	8880	8880	0
29	20230619	193600	1819791130	8880	8880	8880	8880	0
30	20230619	193500	1819791130	8880	8880	8880	8880	0
31	20230619	193400	1819791130	8880	8880	8880	8880	0
32	20230619	193300	1819791130	8880	8880	8880	8880	21534
33	20230619	193200	1819791130	8880	8880	8880	8880	0
34	20230619	193100	1819791130	8880	8880	8880	8880	0
35	20230619	193000	1819791130	8880	8880	8880	8880	0
36	20230619	192900	1819791130	8880	8880	8880	8880	0
37	20230619	192800	1819791130	8880	8880	8880	8880	0
38	20230619	192700	1819791130	8880	8880	8880	8880	0
39	20230619	192600	1819791130	8880	8880	8880	8880	0
40	20230619	192500	1819791130	8880	8880	8880	8880	0
41	20230619	192400	1819791130	8880	8880	8880	8880	0
42	20230619	192300	1819791130	8880	8880	8880	8880	0
43	20230619	192200	1819791130	8880	8880	8880	8880	0
44	20230619	192100	1819791130	8880	8880	8880	8880	0
45	20230619	192000	1819791130	8880	8880	8880	8880	0
46	20230619	191900	1819791130	8880	8880	8880	8880	0
47	20230619	191800	1819791130	8880	8880	8880	8880	0
48	20230619	191700	1819791130	8880	8880	8880	8880	0
49	20230619	191600	1819791130	8880	8880	8880	8880	0
50	20230619	191500	1819791130	8880	8880	8880	8880	0
51	20230619	191400	1819791130	8880	8880	8880	8880	0
52	20230619	191300	1819791130	8880	8880	8880	8880	0
53	20230619	191200	1819791130	8880	8880	8880	8880	0
54	20230619	191100	1819791130	8880	8880	8880	8880	0
55	20230619	191000	1819791130	8880	8880	8880	8880	0
56	20230619	190900	1819791130	8880	8880	8880	8880	0
57	20230619	190800	1819791130	8880	8880	8880	8880	0
58	20230619	190700	1819791130	8880	8880	8880	8880	0
59	20230619	190600	1819791130	8880	8880	8880	8880	0
60	20230619	190500	1819791130	8880	8880	8880	8880	0
61	20230619	190400	1819791130	8880	8880	8880	8880	0
62	20230619	190300	1819791130	8880	8880	8880	8880	21534
63	20230619	190200	1819791130	8880	8880	8880	8880	0
64	20230619	190100	1819791130	8880	8880	8880	8880	0
65	20230619	190000	1819791130	8880	8880	8880	8880	0
66	20230619	185900	1819791130	8880	8880	8880	8880	0
67	20230619	185800	1819791130	8880	8880	8880	8880	0
68	20230619	185700	1819791130	8880	8880	8880	8880	0
69	20230619	185600	1819791130	8880	8880	8880	8880	0
70	20230619	185500	1819791130	8880	8880	8880	8880	0
71	20230619	185400	1819791130	8880	8880	8880	8880	0
72	20230619	185300	1819791130	8880	8880	8880	8880	0
73	20230619	185200	1819791130	8880	8880	8880	8880	0
74	20230619	185100	1819791130	8880	8880	8880	8880	0
75	20230619	185000	1819791130	8880	8880	8880	8880	0
76	20230619	184900	1819791130	8880	8880	8880	8880	0
77	20230619	184800	1819791130	8880	8880	8880	8880	0
78	20230619	184700	1819791130	8880	8880	8880	8880	0
79	20230619	184600	1819791130	8880	8880	8880	8880	0
80	20230619	184500	1819791130	8880	8880	8880	8880	0
81	20230619	184400	1819791130	8880	8880	8880	8880	0
82	20230619	184300	1819791130	8880	8880	8880	8880	0
83	20230619	184200	1819791130	8880	8880	8880	8880	0
84	20230619	184100	1819791130	8880	8880	8880	8880	0
85	20230619	184000	1819791130	8880	8880	8880	8880	0
86	20230619	183900	1819791130	8880	8880	8880	8880	0
87	20230619	183800	1819791130	8880	8880	8880	8880	0
88	20230619	183700	1819791130	8880	8880	8880	8880	0
89	20230619	183600	1819791130	8880	8880	8880	8880	0
90	20230619	183500	1819791130	8880	8880	8880	8880	0
91	20230619	183400	1819791130	8880	8880	8880	8880	0
92	20230619	183300	1819791130	8880	8880	8880	8880	21534
93	20230619	183200	1819791130	8880	8880	8880	8880	0
94	20230619	183100	1819791130	8880	8880	8880	8880	0
95	20230619	183000	1819791130	8880	8880	8880	8880	0
96	20230619	182900	1819791130	8880	8880	8880	8880	0
97	20230619	182800	1819791130	8880	8880	8880	8880	0
98	20230619	182700	1819791130	8880	8880	8880	8880	0
99	20230619	182600	1819791130	8880	8880	8880	8880	0
100	20230619	182500	1819791130	8880	8880	8880	8880	0
101	20230619	182400	1819791130	8880	8880	8880	8880	0
102	20230619	182300	1819791130	8880	8880	8880	8880	0
103	20230619	182200	1819791130	8880	8880	8880	8880	0
104	20230619	182100	1819791130	8880	8880	8880	8880	0
105	20230619	182000	1819791130	8880	8880	8880	8880	0
106	20230619	181900	1819791130	8880	8880	8880	8880	0
107	20230619	181800	1819791130	8880	8880	8880	8880	0
108	20230619	181700	1819791130	8880	8880	8880	8880	0
109	20230619	181600	1819791130	8880	8880	8880	8880	0
110	20230619	181500	1819791130	8880	8880	8880	8880	0
111	20230619	181400	1819791130	8880	8880	8880	8880	0
112	20230619	181300	1819791130	8880	8880	8880	8880	0
113	20230619	181200	1819791130	8880	8880	8880	8880	0
114	20230619	181100	1819791130	8880	8880	8880	8880	0
115	20230619	181000	1819791130	8880	8880	8880	8880	0
116	20230619	180900	1819791130	8880	8880	8880	8880	0
117	20230619	180800	1819791130	8880	8880	8880	8880	0
118	20230619	180700	1819791130	8880	8880	8880	8880	0
119	20230619	180600	1819791130	8880	8880	8880	8880	0
120	20230619	180500	1819791130	8880	8880	8880	8880	0
121	20230619	180400	1819791130	8880	8880	8880	8880	0
122	20230619	180300	1819791130	8880	8880	8880	8880	21534
123	20230619	180200	1819791130	8880	8880	8880	8880	0
124	20230619	180100	1819791130	8880	8880	8880	8880	0
125	20230619	180000	1819791130	8880	8880	8880	8880	0
126	20230619	175900	1819791130	8880	8880	8880	8880	0
127	20230619	175800	1819791130	8880	8880	8880	8880	0
128	20230619	175700	1819791130	8880	8880	8880	8880	0
129	20230619	175600	1819791130	8880	8880	8880	8880	0
130	20230619	175500	1819791130	8880	8880	8880	8880	0
131	20230619	175400	1819791130	8880	8880	8880	8880	0
132	20230619	175300	1819791130	8880	8880	8880	8880	0
133	20230619	175200	1819791130	8880	8880	8880	8880	0
134	20230619	175100	1819791130	8880	8880	8880	8880	0
135	20230619	175000	1819791130	8880	8880	8880	8880	0
136	20230619	174900	1819791130	8880	8880	8880	8880	0
137	20230619	174800	1819791130	8880	8880	8880	8880	0
138	20230619	174700	1819791130	8880	8880	8880	8880	0
139	20230619	174600	1819791130	8880	8880	8880	8880	0
140	20230619	174500	1819791130	8880	8880	8880	8880	0
141	20230619	174400	1819791130	8880	8880	8880	8880	0
142	20230619	174300	1819791130	8880	8880	8880	8880	0
143	20230619	174200	1819791130	8880	8880	8880	8880	0
144	20230619	174100	1819791130	8880	8880	8880	8880	0
145	20230619	174000	1819791130	8880	8880	8880	8880	0
146	20230619	173900	1819791130	8880	8880	8880	8880	0
147	20230619	173800	1819791130	8880	8880	8880	8880	0
148	20230619	173700	1819791130	8880	8880	8880	8880	0
149	20230619	173600	1819791130	8880	8880	8880	8880	0
150	20230619	173500	1819791130	8880	8880	8880	8880	0
151	20230619	173400	1819791130	8880	8880	8880	8880	0
152	20230619	173300	1819791130	8880	8880	8880	8880	21534
153	20230619	173200	1819791130	8880	8880	8880	8880	0
154	20230619	173100	1819791130	8880	8880	8880	8880	0
155	20230619	173000	1819791130	8880	8880	8880	8880	0
156	20230619	172900	1819791130	8880	8880	8880	8880	0
157	20230619	172800	1819791130	8880	8880	8880	8880	0
158	20230619	172700	1819791130	8880	8880	8880	8880	0
159	20230619	172600	1819791130	8880	8880	8880	8880	0
160	20230619	172500	1819791130	8880	8880	8880	8880	0
161	20230619	172400	1819791130	8880	8880	8880	8880	0
162	20230619	172300	1819791130	8880	8880	8880	8880	0
163	20230619	172200	1819791130	8880	8880	8880	8880	0
164	20230619	172100	1819791130	8880	8880	8880	8880	0
165	20230619	172000	1819791130	8880	8880	8880	8880	0
166	20230619	171900	1819791130	8880	8880	8880	8880	0
167	20230619	171800	1819791130	8880	8880	8880	8880	0
168	20230619	171700	1819791130	8880	8880	8880	8880	0
169	20230619	171600	1819791130	8880	8880	8880	8880	0
170	20230619	171500	1819791130	8880	8880	8880	8880	0
171	20230619	171400	1819791130	8880	8880	8880	8880	0
172	20230619	171300	1819791130	8880	8880	8880	8880	0
173	20230619	171200	1819791130	8880	8880	8880	8880	0
174	20230619	171100	1819791130	8880	8880	8880	8880	0
175	20230619	171000	1819791130	8880	8880	8880	8880	0
176	20230619	170900	1819791130	8880	8880	8880	8880	0
177	20230619	170800	1819791130	8880	8880	8880	8880	0
178	20230619	170700	1819791130	8880	8880	8880	8880	0
179	20230619	170600	1819791130	8880	8880	8880	8880	0
180	20230619	170500	1819791130	8880	8880	8880	8880	0
181	20230619	170400	1819791130	8880	8880	8880	8880	0
182	20230619	170300	1819791130	8880	8880	8880	8880	21534
183	20230619	170200	1819791130	8880	8880	8880	8880	0
184	20230619	170100	1819791130	8880	8880	8880	8880	0
185	20230619	170000	1819791130	8880	8880	8880	8880	0
186	20230619	165900	1819791130	8880	8880	8880	8880	0
187	20230619	165800	1819791130	8880	8880	8880	8880	0
188	20230619	165700	1819791130	8880	8880	8880	8880	0
189	20230619	165600	1819791130	8880	8880	8880	8880	0
190	20230619	165500	1819791130	8880	8880	8880	8880	0
191	20230619	165400	1819791130	8880	8880	8880	8880	0
192	20230619	165300	1819791130	8880	8880	8880	8880	0
193	20230619	165200	1819791130	8880	8880	8880	8880	0
194	20230619	165100	1819791130	8880	8880	8880	8880	0
195	20230619	165000	1819791130	8880	8880	8880	8880	0
196	20230619	164900	1819791130	8880	8880	8880	8880	0
197	20230619	164800	1819791130	8880	8880	8880	8880	0
198	20230619	164700	1819791130	8880	8880	8880	8880	0
199	20230619	164600	1819791130	8880	8880	8880	8880	0
200	20230619	164500	1819791130	8880	8880	8880	8880	0
201	20230619	164400	1819791130	8880	8880	8880	8880	0
202	20230619	164300	1819791130	8880	8880	8880	8880	0
203	20230619	164200	1819791130	8880	8880	8880	8880	0
204	20230619	164100	1819791130	8880	8880	8880	8880	0
205	20230619	164000	1819791130	8880	8880	8880	8880	0
206	20230619	163900	1819791130	8880	8880	8880	8880	0
207	20230619	163800	1819791130	8880	8880	8880	8880	0
208	20230619	163700	1819791130	8880	8880	8880	8880	0
209	20230619	163600	1819791130	8880	8880	8880	8880	0
210	20230619	163500	1819791130	8880	8880	8880	8880	0
211	20230619	163400	1819791130	8880	8880	8880	8880	0
212	20230619	163300	1819791130	8880	8880	8880	8880	21534
213	20230619	163200	1819791130	8880	8880	8880	8880	0
214	20230619	163100	1819791130	8880	8880	8880	8880	0
215	20230619	163000	1819791130	8880	8880	8880	8880	0
216	20230619	162900	1819791130	8880	8880	8880	8880	0
217	20230619	162800	1819791130	8880	8880	8880	8880	0
218	20230619	162700	1819791130	8880	8880	8880	8880	0
219	20230619	162600	1819791130	8880	8880	8880	8880	0
220	20230619	162500	1819791130	8880	8880	8880	8880	0
221	20230619	162400	1819791130	8880	8880	8880	8880	0
222	20230619	162300	1819791130	8880	8880	8880	8880	0
223	20230619	162200	1819791130	8880	8880	8880	8880	0
224	20230619	162100	1819791130	8880	8880	8880	8880	0
225	20230619	162000	1819791130	8880	8880	8880	8880	0
226	20230619	161900	1819791130	8880	8880	8880	8880	0
227	20230619	161800	1819791130	8880	8880	8880	8880	0
228	20230619	161700	1819791130	8880	8880	8880	8880	0
229	20230619	161600	1819791130	8880	8880	8880	8880	0
230	20230619	161500	1819791130	8880	8880	8880	8880	0
231	20230619	161400	1819791130	8880	8880	8880	8880	0
232	20230619	161300	1819791130	8880	8880	8880	8880	0
233	20230619	161200	1819791130	8880	8880	8880	8880	0
234	20230619	161100	1819791130	8880	8880	8880	8880	0
235	20230619	161000	1819791130	8880	8880	8880	8880	0
236	20230619	160900	1819791130	8880	8880	8880	8880	0
237	20230619	160800	1819791130	8880	8880	8880	8880	0
238	20230619	160700	1819791130	8880	8880	8880	8880	0
239	20230619	160600	1819791130	8880	8880	8880	8880	0
240	20230619	160500	1819791130	8880	8880	8880	8880	0
241	20230619	160400	1819791130	8880	8880	8880	8880	0
242	20230619	160300	1819791130	8880	8880	8880	8880	21534
243	20230619	160200	1819791130	8880	8880	8880	8880	0
244	20230619	160100	1819791130	8880	8880	8880	8880	0
245	20230619	160000	1819791130	8880	8880	8880	8880	0
246	20230619	155900	1819791130	8880	8880	8880	8880	0
247	20230619	155800	1819791130	8880	8880	8880	8880	0
248	20230619	155700	1819791130	8880	8880	8880	8880	0
249	20230619	155600	1819791130	8880	8880	8880	8880	0
250	20230619	155500	1819791130	8880	8880	8880	8880	0
251	20230619	155400	1819791130	8880	8880	8880	8880	0
252	20230619	155300	1819791130	8880	8880	8880	8880	0
253	20230619	155200	1819791130	8880	8880	8880	8880	0
254	20230619	155100	1819791130	8880	8880	8880	8880	0
255	20230619	155000	1819791130	8880	8880	8880	8880	0
256	20230619	154900	1819791130	8880	8880	8880	8880	0
257	20230619	154800	1819791130	8880	8880	8880	8880	0
258	20230619	154700	1819791130	8880	8880	8880	8880	0
259	20230619	154600	1819791130	8880	8880	8880	8880	0
260	20230619	154500	1819791130	8880	8880	8880	8880	0
261	20230619	154400	1819791130	8880	8880	8880	8880	0
262	20230619	154300	1819791130	8880	8880	8880	8880	0
263	20230619	154200	1819791130	8880	8880	8880	8880	0
264	20230619	154100	1819791130	8880	8880	8880	8880	0
265	20230619	154000	1819791130	8880	8880	8880	8880	0
266	20230619	153900	1819791130	8880	8880	8880	8880	0
267	20230619	153800	1819791130	8880	8880	8880	8880	0
268	20230619	153700	1819791130	8880	8880	8880	8880	0
269	20230619	153600	1819791130	8880	8880	8880	8880	0
270	20230619	153500	1819791130	8880	8880	8880	8880	0
271	20230619	153400	1819791130	8880	8880	8880	8880	0
272	20230619	153300	1819791130	8880	8880	8880	8880	21534
273	20230619	153200	1819791130	8880	8880	8880	8880	0
274	20230619	153100	1819791130	8880	8880	8880	8880	0
275	20230619	153000	1819791130	8880	8880	8880	8880	21534
276	20230619	152900	1628569210	8850	8850	8850	8850	0
277	20230619	152800	1628569210	8850	8850	8850	8850	0
278	20230619	152700	1628569210	8850	8850	8850	8850	0
279	20230619	152600	1628569210	8850	8850	8850	8850	0
280	20230619	152500	1628569210	8850	8850	8850	8850	0
281	20230619	152400	1628569210	8850	8850	8850	8850	0
282	20230619	152300	1628569210	8850	8850	8850	8850	0
283	20230619	152200	1628569210	8850	8850	8850	8850	0
284	20230619	152100	1628569210	8850	8850	8850	8850	0
285	20230619	152000	1628569210	8850	8850	8850	8850	0
286	20230619	151900	1628569210	8850	8850	8850	8850	0
287	20230619	151800	1628569210	8850	8850	8850	8850	0
288	20230619	151700	1628569210	8850	8850	8850	8850	0
289	20230619	151600	1628569210	8850	8850	8850	8850	0
290	20230619	151500	1628569210	8850	8850	8850	8850	0
291	20230619	151400	1628569210	8850	8850	8850	8850	0
292	20230619	151300	1628569210	8850	8850	8850	8850	0
293	20230619	151200	1628569210	8850	8850	8850	8850	0
294	20230619	151100	1628569210	8850	8850	8850	8850	0
295	20230619	151000	1628569210	8850	8850	8850	8850	0
296	20230619	150900	1628569210	8850	8850	8850	8850	0
297	20230619	150800	1628569210	8850	8850	8850	8850	0
298	20230619	150700	1628569210	8850	8850	8850	8850	0
299	20230619	150600	1628569210	8850	8850	8850	8850	0
300	20230619	150500	1628569210	8850	8850	8850	8850	0
301	20230619	150400	1628569210	8850	8850	8850	8850	0
302	20230619	150300	1628569210	8850	8850	8850	8850	0
303	20230619	150200	1628569210	8850	8850	8850	8850	0
304	20230619	150100	1628569210	8850	8850	8850	8850	0
305	20230619	150000	1628569210	8850	8850	8850	8850	6697
306	20230619	145900	1569300760	8830	8830	8830	8830	0
307	20230619	145800	1569300760	8830	8830	8830	8830	0
308	20230619	145700	1569300760	8830	8830	8830	8830	0
309	20230619	145600	1569300760	8830	8830	8830	8830	0
310	20230619	145500	1569300760	8830	8830	8830	8830	0
311	20230619	145400	1569300760	8830	8830	8830	8830	0
312	20230619	145300	1569300760	8830	8830	8830	8830	0
313	20230619	145200	1569300760	8830	8830	8830	8830	0
314	20230619	145100	1569300760	8830	8830	8830	8830	0
315	20230619	145000	1569300760	8830	8830	8830	8830	0
316	20230619	144900	1569300760	8830	8830	8830	8830	0
317	20230619	144800	1569300760	8830	8830	8830	8830	0
318	20230619	144700	1569300760	8830	8830	8830	8830	0
319	20230619	144600	1569300760	8830	8830	8830	8830	0
320	20230619	144500	1569300760	8830	8830	8830	8830	0
321	20230619	144400	1569300760	8830	8830	8830	8830	0
322	20230619	144300	1569300760	8830	8830	8830	8830	0
323	20230619	144200	1569300760	8830	8830	8830	8830	0
324	20230619	144100	1569300760	8830	8830	8830	8830	0
325	20230619	144000	1569300760	8830	8830	8830	8830	0
326	20230619	143900	1569300760	8830	8830	8830	8830	0
327	20230619	143800	1569300760	8830	8830	8830	8830	0
328	20230619	143700	1569300760	8830	8830	8830	8830	0
329	20230619	143600	1569300760	8830	8830	8830	8830	0
330	20230619	143500	1569300760	8830	8830	8830	8830	0
331	20230619	143400	1569300760	8830	8830	8830	8830	0
332	20230619	143300	1569300760	8830	8830	8830	8830	0
333	20230619	143200	1569300760	8830	8830	8830	8830	0
334	20230619	143100	1569300760	8830	8830	8830	8830	0
335	20230619	143000	1569300760	8830	8830	8830	8830	9301
336	20230619	142900	1487172930	8780	8780	8780	8780	0
337	20230619	142800	1487172930	8780	8780	8780	8780	0
338	20230619	142700	1487172930	8780	8780	8780	8780	0
339	20230619	142600	1487172930	8780	8780	8780	8780	0
340	20230619	142500	1487172930	8780	8780	8780	8780	0
341	20230619	142400	1487172930	8780	8780	8780	8780	0
342	20230619	142300	1487172930	8780	8780	8780	8780	0
343	20230619	142200	1487172930	8780	8780	8780	8780	0
344	20230619	142100	1487172930	8780	8780	8780	8780	0
345	20230619	142000	1487172930	8780	8780	8780	8780	0
346	20230619	141900	1487172930	8780	8780	8780	8780	0
347	20230619	141800	1487172930	8780	8780	8780	8780	0
348	20230619	141700	1487172930	8780	8780	8780	8780	0
349	20230619	141600	1487172930	8780	8780	8780	8780	0
350	20230619	141500	1487172930	8780	8780	8780	8780	0
351	20230619	141400	1487172930	8780	8780	8780	8780	0
352	20230619	141300	1487172930	8780	8780	8780	8780	0
353	20230619	141200	1487172930	8780	8780	8780	8780	0
354	20230619	141100	1487172930	8780	8780	8780	8780	0
355	20230619	141000	1487172930	8780	8780	8780	8780	0
356	20230619	140900	1487172930	8780	8780	8780	8780	0
357	20230619	140800	1487172930	8780	8780	8780	8780	0
358	20230619	140700	1487172930	8780	8780	8780	8780	0
359	20230619	140600	1487172930	8780	8780	8780	8780	0
360	20230619	140500	1487172930	8780	8780	8780	8780	0
361	20230619	140400	1487172930	8780	8780	8780	8780	0
362	20230619	140300	1487172930	8780	8780	8780	8780	0
363	20230619	140200	1487172930	8780	8780	8780	8780	0
364	20230619	140100	1487172930	8780	8780	8780	8780	0
365	20230619	140000	1487172930	8780	8780	8780	8780	12045
366	20230619	135900	1381417830	8750	8750	8750	8750	0
367	20230619	135800	1381417830	8750	8750	8750	8750	0
368	20230619	135700	1381417830	8750	8750	8750	8750	0
369	20230619	135600	1381417830	8750	8750	8750	8750	0
370	20230619	135500	1381417830	8750	8750	8750	8750	0
371	20230619	135400	1381417830	8750	8750	8750	8750	0
372	20230619	135300	1381417830	8750	8750	8750	8750	0
373	20230619	135200	1381417830	8750	8750	8750	8750	0
374	20230619	135100	1381417830	8750	8750	8750	8750	0
375	20230619	135000	1381417830	8750	8750	8750	8750	0
376	20230619	134900	1381417830	8750	8750	8750	8750	0
377	20230619	134800	1381417830	8750	8750	8750	8750	0
378	20230619	134700	1381417830	8750	8750	8750	8750	0
379	20230619	134600	1381417830	8750	8750	8750	8750	0
380	20230619	134500	1381417830	8750	8750	8750	8750	0
381	20230619	134400	1381417830	8750	8750	8750	8750	0
382	20230619	134300	1381417830	8750	8750	8750	8750	0
383	20230619	134200	1381417830	8750	8750	8750	8750	0
384	20230619	134100	1381417830	8750	8750	8750	8750	0
385	20230619	134000	1381417830	8750	8750	8750	8750	0
386	20230619	133900	1381417830	8750	8750	8750	8750	0
387	20230619	133800	1381417830	8750	8750	8750	8750	0
388	20230619	133700	1381417830	8750	8750	8750	8750	0
389	20230619	133600	1381417830	8750	8750	8750	8750	0
390	20230619	133500	1381417830	8750	8750	8750	8750	0
391	20230619	133400	1381417830	8750	8750	8750	8750	0
392	20230619	133300	1381417830	8750	8750	8750	8750	0
393	20230619	133200	1381417830	8750	8750	8750	8750	0
394	20230619	133100	1381417830	8750	8750	8750	8750	0
395	20230619	133000	1381417830	8750	8750	8750	8750	6734
396	20230619	132900	1322495330	8750	8750	8750	8750	0
397	20230619	132800	1322495330	8750	8750	8750	8750	0
398	20230619	132700	1322495330	8750	8750	8750	8750	0
399	20230619	132600	1322495330	8750	8750	8750	8750	0
400	20230619	132500	1322495330	8750	8750	8750	8750	0
401	20230619	132400	1322495330	8750	8750	8750	8750	0
402	20230619	132300	1322495330	8750	8750	8750	8750	0
403	20230619	132200	1322495330	8750	8750	8750	8750	0
404	20230619	132100	1322495330	8750	8750	8750	8750	0
405	20230619	132000	1322495330	8750	8750	8750	8750	0
406	20230619	131900	1322495330	8750	8750	8750	8750	0
407	20230619	131800	1322495330	8750	8750	8750	8750	0
408	20230619	131700	1322495330	8750	8750	8750	8750	0
409	20230619	131600	1322495330	8750	8750	8750	8750	0
410	20230619	131500	1322495330	8750	8750	8750	8750	0
411	20230619	131400	1322495330	8750	8750	8750	8750	0
412	20230619	131300	1322495330	8750	8750	8750	8750	0
413	20230619	131200	1322495330	8750	8750	8750	8750	0
414	20230619	131100	1322495330	8750	8750	8750	8750	0
415	20230619	131000	1322495330	8750	8750	8750	8750	0
416	20230619	130900	1322495330	8750	8750	8750	8750	0
417	20230619	130800	1322495330	8750	8750	8750	8750	0
418	20230619	130700	1322495330	8750	8750	8750	8750	0
419	20230619	130600	1322495330	8750	8750	8750	8750	0
420	20230619	130500	1322495330	8750	8750	8750	8750	0
421	20230619	130400	1322495330	8750	8750	8750	8750	0
422	20230619	130300	1322495330	8750	8750	8750	8750	0
423	20230619	130200	1322495330	8750	8750	8750	8750	0
424	20230619	130100	1322495330	8750	8750	8750	8750	0
425	20230619	130000	1322495330	8750	8750	8750	8750	8296
426	20230619	125900	1249905330	8780	8780	8780	8780	0
427	20230619	125800	1249905330	8780	8780	8780	8780	0
428	20230619	125700	1249905330	8780	8780	8780	8780	0
429	20230619	125600	1249905330	8780	8780	8780	8780	0
430	20230619	125500	1249905330	8780	8780	8780	8780	0
431	20230619	125400	1249905330	8780	8780	8780	8780	0
432	20230619	125300	1249905330	8780	8780	8780	8780	0
433	20230619	125200	1249905330	8780	8780	8780	8780	0
434	20230619	125100	1249905330	8780	8780	8780	8780	0
435	20230619	125000	1249905330	8780	8780	8780	8780	0
436	20230619	124900	1249905330	8780	8780	8780	8780	0
437	20230619	124800	1249905330	8780	8780	8780	8780	0
438	20230619	124700	1249905330	8780	8780	8780	8780	0
439	20230619	124600	1249905330	8780	8780	8780	8780	0
440	20230619	124500	1249905330	8780	8780	8780	8780	0
441	20230619	124400	1249905330	8780	8780	8780	8780	0
442	20230619	124300	1249905330	8780	8780	8780	8780	0
443	20230619	124200	1249905330	8780	8780	8780	8780	0
444	20230619	124100	1249905330	8780	8780	8780	8780	0
445	20230619	124000	1249905330	8780	8780	8780	8780	0
446	20230619	123900	1249905330	8780	8780	8780	8780	0
447	20230619	123800	1249905330	8780	8780	8780	8780	0
448	20230619	123700	1249905330	8780	8780	8780	8780	0
449	20230619	123600	1249905330	8780	8780	8780	8780	0
450	20230619	123500	1249905330	8780	8780	8780	8780	0
451	20230619	123400	1249905330	8780	8780	8780	8780	0
452	20230619	123300	1249905330	8780	8780	8780	8780	0
453	20230619	123200	1249905330	8780	8780	8780	8780	0
454	20230619	123100	1249905330	8780	8780	8780	8780	0
455	20230619	123000	1249905330	8780	8780	8780	8780	3380
456	20230619	122900	1220228930	8810	8810	8810	8810	0
457	20230619	122800	1220228930	8810	8810	8810	8810	0
458	20230619	122700	1220228930	8810	8810	8810	8810	0
459	20230619	122600	1220228930	8810	8810	8810	8810	0
460	20230619	122500	1220228930	8810	8810	8810	8810	0
461	20230619	122400	1220228930	8810	8810	8810	8810	0
462	20230619	122300	1220228930	8810	8810	8810	8810	0
463	20230619	122200	1220228930	8810	8810	8810	8810	0
464	20230619	122100	1220228930	8810	8810	8810	8810	0
465	20230619	122000	1220228930	8810	8810	8810	8810	0
466	20230619	121900	1220228930	8810	8810	8810	8810	0
467	20230619	121800	1220228930	8810	8810	8810	8810	0
468	20230619	121700	1220228930	8810	8810	8810	8810	0
469	20230619	121600	1220228930	8810	8810	8810	8810	0
470	20230619	121500	1220228930	8810	8810	8810	8810	0
471	20230619	121400	1220228930	8810	8810	8810	8810	0
472	20230619	121300	1220228930	8810	8810	8810	8810	0
473	20230619	121200	1220228930	8810	8810	8810	8810	0
474	20230619	121100	1220228930	8810	8810	8810	8810	0
475	20230619	121000	1220228930	8810	8810	8810	8810	0
476	20230619	120900	1220228930	8810	8810	8810	8810	0
477	20230619	120800	1220228930	8810	8810	8810	8810	0
478	20230619	120700	1220228930	8810	8810	8810	8810	0
479	20230619	120600	1220228930	8810	8810	8810	8810	0
480	20230619	120500	1220228930	8810	8810	8810	8810	0
481	20230619	120400	1220228930	8810	8810	8810	8810	0
482	20230619	120300	1220228930	8810	8810	8810	8810	0
483	20230619	120200	1220228930	8810	8810	8810	8810	0
484	20230619	120100	1220228930	8810	8810	8810	8810	0
485	20230619	120000	1220228930	8810	8810	8810	8810	9663
486	20230619	115900	1135097900	8730	8730	8730	8730	0
487	20230619	115800	1135097900	8730	8730	8730	8730	0
488	20230619	115700	1135097900	8730	8730	8730	8730	0
489	20230619	115600	1135097900	8730	8730	8730	8730	0
490	20230619	115500	1135097900	8730	8730	8730	8730	0
491	20230619	115400	1135097900	8730	8730	8730	8730	0
492	20230619	115300	1135097900	8730	8730	8730	8730	0
493	20230619	115200	1135097900	8730	8730	8730	8730	0
494	20230619	115100	1135097900	8730	8730	8730	8730	0
495	20230619	115000	1135097900	8730	8730	8730	8730	0
496	20230619	114900	1135097900	8730	8730	8730	8730	0
497	20230619	114800	1135097900	8730	8730	8730	8730	0
498	20230619	114700	1135097900	8730	8730	8730	8730	0
499	20230619	114600	1135097900	8730	8730	8730	8730	0
500	20230619	114500	1135097900	8730	8730	8730	8730	0
501	20230619	114400	1135097900	8730	8730	8730	8730	0
502	20230619	114300	1135097900	8730	8730	8730	8730	0
503	20230619	114200	1135097900	8730	8730	8730	8730	0
504	20230619	114100	1135097900	8730	8730	8730	8730	0
505	20230619	114000	1135097900	8730	8730	8730	8730	0
506	20230619	113900	1135097900	8730	8730	8730	8730	0
507	20230619	113800	1135097900	8730	8730	8730	8730	0
508	20230619	113700	1135097900	8730	8730	8730	8730	0
509	20230619	113600	1135097900	8730	8730	8730	8730	0
510	20230619	113500	1135097900	8730	8730	8730	8730	0
511	20230619	113400	1135097900	8730	8730	8730	8730	0
512	20230619	113300	1135097900	8730	8730	8730	8730	0
513	20230619	113200	1135097900	8730	8730	8730	8730	0
514	20230619	113100	1135097900	8730	8730	8730	8730	0
515	20230619	113000	1135097900	8730	8730	8730	8730	10492
516	20230619	112900	1043502740	8750	8750	8750	8750	0
517	20230619	112800	1043502740	8750	8750	8750	8750	0
518	20230619	112700	1043502740	8750	8750	8750	8750	0
519	20230619	112600	1043502740	8750	8750	8750	8750	0
520	20230619	112500	1043502740	8750	8750	8750	8750	0
521	20230619	112400	1043502740	8750	8750	8750	8750	0
522	20230619	112300	1043502740	8750	8750	8750	8750	0
523	20230619	112200	1043502740	8750	8750	8750	8750	0
524	20230619	112100	1043502740	8750	8750	8750	8750	0
525	20230619	112000	1043502740	8750	8750	8750	8750	0
526	20230619	111900	1043502740	8750	8750	8750	8750	0
527	20230619	111800	1043502740	8750	8750	8750	8750	0
528	20230619	111700	1043502740	8750	8750	8750	8750	0
529	20230619	111600	1043502740	8750	8750	8750	8750	0
530	20230619	111500	1043502740	8750	8750	8750	8750	0
531	20230619	111400	1043502740	8750	8750	8750	8750	0
532	20230619	111300	1043502740	8750	8750	8750	8750	0
533	20230619	111200	1043502740	8750	8750	8750	8750	0
534	20230619	111100	1043502740	8750	8750	8750	8750	0
535	20230619	111000	1043502740	8750	8750	8750	8750	0
536	20230619	110900	1043502740	8750	8750	8750	8750	0
537	20230619	110800	1043502740	8750	8750	8750	8750	0
538	20230619	110700	1043502740	8750	8750	8750	8750	0
539	20230619	110600	1043502740	8750	8750	8750	8750	0
540	20230619	110500	1043502740	8750	8750	8750	8750	0
541	20230619	110400	1043502740	8750	8750	8750	8750	0
542	20230619	110300	1043502740	8750	8750	8750	8750	0
543	20230619	110200	1043502740	8750	8750	8750	8750	0
544	20230619	110100	1043502740	8750	8750	8750	8750	0
545	20230619	110000	1043502740	8750	8750	8750	8750	18851
546	20230619	105900	878556490	8830	8830	8830	8830	0
547	20230619	105800	878556490	8830	8830	8830	8830	0
548	20230619	105700	878556490	8830	8830	8830	8830	0
549	20230619	105600	878556490	8830	8830	8830	8830	0
550	20230619	105500	878556490	8830	8830	8830	8830	0
551	20230619	105400	878556490	8830	8830	8830	8830	0
552	20230619	105300	878556490	8830	8830	8830	8830	0
553	20230619	105200	878556490	8830	8830	8830	8830	0
554	20230619	105100	878556490	8830	8830	8830	8830	0
555	20230619	105000	878556490	8830	8830	8830	8830	0
556	20230619	104900	878556490	8830	8830	8830	8830	0
557	20230619	104800	878556490	8830	8830	8830	8830	0
558	20230619	104700	878556490	8830	8830	8830	8830	0
559	20230619	104600	878556490	8830	8830	8830	8830	0
560	20230619	104500	878556490	8830	8830	8830	8830	0
561	20230619	104400	878556490	8830	8830	8830	8830	0
562	20230619	104300	878556490	8830	8830	8830	8830	0
563	20230619	104200	878556490	8830	8830	8830	8830	0
564	20230619	104100	878556490	8830	8830	8830	8830	0
565	20230619	104000	878556490	8830	8830	8830	8830	0
566	20230619	103900	878556490	8830	8830	8830	8830	0
567	20230619	103800	878556490	8830	8830	8830	8830	0
568	20230619	103700	878556490	8830	8830	8830	8830	0
569	20230619	103600	878556490	8830	8830	8830	8830	0
570	20230619	103500	878556490	8830	8830	8830	8830	0
571	20230619	103400	878556490	8830	8830	8830	8830	0
572	20230619	103300	878556490	8830	8830	8830	8830	0
573	20230619	103200	878556490	8830	8830	8830	8830	0
574	20230619	103100	878556490	8830	8830	8830	8830	0
575	20230619	103000	878556490	8830	8830	8830	8830	10866
576	20230619	102900	782609710	8830	8830	8830	8830	0
577	20230619	102800	782609710	8830	8830	8830	8830	0
578	20230619	102700	782609710	8830	8830	8830	8830	0
579	20230619	102600	782609710	8830	8830	8830	8830	0
580	20230619	102500	782609710	8830	8830	8830	8830	0
581	20230619	102400	782609710	8830	8830	8830	8830	0
582	20230619	102300	782609710	8830	8830	8830	8830	0
583	20230619	102200	782609710	8830	8830	8830	8830	0
584	20230619	102100	782609710	8830	8830	8830	8830	0
585	20230619	102000	782609710	8830	8830	8830	8830	0
586	20230619	101900	782609710	8830	8830	8830	8830	0
587	20230619	101800	782609710	8830	8830	8830	8830	0
588	20230619	101700	782609710	8830	8830	8830	8830	0
589	20230619	101600	782609710	8830	8830	8830	8830	0
590	20230619	101500	782609710	8830	8830	8830	8830	0
591	20230619	101400	782609710	8830	8830	8830	8830	0
592	20230619	101300	782609710	8830	8830	8830	8830	0
593	20230619	101200	782609710	8830	8830	8830	8830	0
594	20230619	101100	782609710	8830	8830	8830	8830	0
595	20230619	101000	782609710	8830	8830	8830	8830	0
596	20230619	100900	782609710	8830	8830	8830	8830	0
597	20230619	100800	782609710	8830	8830	8830	8830	0
598	20230619	100700	782609710	8830	8830	8830	8830	0
599	20230619	100600	782609710	8830	8830	8830	8830	0
600	20230619	100500	782609710	8830	8830	8830	8830	0
601	20230619	100400	782609710	8830	8830	8830	8830	0
602	20230619	100300	782609710	8830	8830	8830	8830	0
603	20230619	100200	782609710	8830	8830	8830	8830	0
604	20230619	100100	782609710	8830	8830	8830	8830	0
605	20230619	100000	782609710	8830	8830	8830	8830	38366
606	20230619	095900	443837930	8770	8770	8770	8770	0
607	20230619	095800	443837930	8770	8770	8770	8770	0
608	20230619	095700	443837930	8770	8770	8770	8770	0
609	20230619	095600	443837930	8770	8770	8770	8770	0
610	20230619	095500	443837930	8770	8770	8770	8770	0
611	20230619	095400	443837930	8770	8770	8770	8770	0
612	20230619	095300	443837930	8770	8770	8770	8770	0
613	20230619	095200	443837930	8770	8770	8770	8770	0
614	20230619	095100	443837930	8770	8770	8770	8770	0
615	20230619	095000	443837930	8770	8770	8770	8770	0
616	20230619	094900	443837930	8770	8770	8770	8770	0
617	20230619	094800	443837930	8770	8770	8770	8770	0
618	20230619	094700	443837930	8770	8770	8770	8770	0
619	20230619	094600	443837930	8770	8770	8770	8770	0
620	20230619	094500	443837930	8770	8770	8770	8770	0
621	20230619	094400	443837930	8770	8770	8770	8770	0
622	20230619	094300	443837930	8770	8770	8770	8770	0
623	20230619	094200	443837930	8770	8770	8770	8770	0
624	20230619	094100	443837930	8770	8770	8770	8770	0
625	20230619	094000	443837930	8770	8770	8770	8770	0
626	20230619	093900	443837930	8770	8770	8770	8770	0
627	20230619	093800	443837930	8770	8770	8770	8770	0
628	20230619	093700	443837930	8770	8770	8770	8770	0
629	20230619	093600	443837930	8770	8770	8770	8770	0
630	20230619	093500	443837930	8770	8770	8770	8770	0
631	20230619	093400	443837930	8770	8770	8770	8770	0
632	20230619	093300	443837930	8770	8770	8770	8770	0
633	20230619	093200	443837930	8770	8770	8770	8770	0
634	20230619	093100	443837930	8770	8770	8770	8770	0
635	20230619	093000	443837930	8770	8770	8770	8770	30404
636	20230619	092900	177194850	9100	9100	9100	9100	0
637	20230619	092800	177194850	9100	9100	9100	9100	0
638	20230619	092700	177194850	9100	9100	9100	9100	0
639	20230619	092600	177194850	9100	9100	9100	9100	0
640	20230619	092500	177194850	9100	9100	9100	9100	0
641	20230619	092400	177194850	9100	9100	9100	9100	0
642	20230619	092300	177194850	9100	9100	9100	9100	0
643	20230619	092200	177194850	9100	9100	9100	9100	0
644	20230619	092100	177194850	9100	9100	9100	9100	0
645	20230619	092000	177194850	9100	9100	9100	9100	0
646	20230619	091900	177194850	9100	9100	9100	9100	0
647	20230619	091800	177194850	9100	9100	9100	9100	0
648	20230619	091700	177194850	9100	9100	9100	9100	0
649	20230619	091600	177194850	9100	9100	9100	9100	0
650	20230619	091500	177194850	9100	9100	9100	9100	0
651	20230619	091400	177194850	9100	9100	9100	9100	0
652	20230619	091300	177194850	9100	9100	9100	9100	0
653	20230619	091200	177194850	9100	9100	9100	9100	0
654	20230619	091100	177194850	9100	9100	9100	9100	0
655	20230619	091000	177194850	9100	9100	9100	9100	0
656	20230619	090900	177194850	9100	9100	9100	9100	0
657	20230619	090800	177194850	9100	9100	9100	9100	0
658	20230619	090700	177194850	9100	9100	9100	9100	0
659	20230619	090600	177194850	9100	9100	9100	9100	0
660	20230619	090500	177194850	9100	9100	9100	9100	0
661	20230619	090400	177194850	9100	9100	9100	9100	0
662	20230619	090300	177194850	9100	9100	9100	9100	0
663	20230619	090200	177194850	9100	9100	9100	9100	0
664	20230619	090100	177194850	9100	9100	9100	9100	0
665	20230619	090000	177194850	9100	9100	9100	9100	19410