KissMeData/036170/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	204800	3102950962	1385	1385	1385	1385	175957
3	20230607	204700	3102950962	1385	1385	1385	1385	0
4	20230607	204600	3102950962	1385	1385	1385	1385	0
5	20230607	204500	3102950962	1385	1385	1385	1385	0
6	20230607	204400	3102950962	1385	1385	1385	1385	0
7	20230607	204300	3102950962	1385	1385	1385	1385	0
8	20230607	204200	3102950962	1385	1385	1385	1385	0
9	20230607	204100	3102950962	1385	1385	1385	1385	0
10	20230607	204000	3102950962	1385	1385	1385	1385	0
11	20230607	203900	3102950962	1385	1385	1385	1385	0
12	20230607	203800	3102950962	1385	1385	1385	1385	0
13	20230607	203700	3102950962	1385	1385	1385	1385	0
14	20230607	203600	3102950962	1385	1385	1385	1385	0
15	20230607	203500	3102950962	1385	1385	1385	1385	0
16	20230607	203400	3102950962	1385	1385	1385	1385	0
17	20230607	203300	3102950962	1385	1385	1385	1385	0
18	20230607	203200	3102950962	1385	1385	1385	1385	0
19	20230607	203100	3102950962	1385	1385	1385	1385	0
20	20230607	203000	3102950962	1385	1385	1385	1385	0
21	20230607	202900	3102950962	1385	1385	1385	1385	0
22	20230607	202800	3102950962	1385	1385	1385	1385	0
23	20230607	202700	3102950962	1385	1385	1385	1385	0
24	20230607	202600	3102950962	1385	1385	1385	1385	0
25	20230607	202500	3102950962	1385	1385	1385	1385	0
26	20230607	202400	3102950962	1385	1385	1385	1385	0
27	20230607	202300	3102950962	1385	1385	1385	1385	0
28	20230607	202200	3102950962	1385	1385	1385	1385	0
29	20230607	202100	3102950962	1385	1385	1385	1385	0
30	20230607	202000	3102950962	1385	1385	1385	1385	0
31	20230607	201900	3102950962	1385	1385	1385	1385	0
32	20230607	201800	3102950962	1385	1385	1385	1385	175957
33	20230607	201700	3102950962	1385	1385	1385	1385	0
34	20230607	201600	3102950962	1385	1385	1385	1385	0
35	20230607	201500	3102950962	1385	1385	1385	1385	0
36	20230607	201400	3102950962	1385	1385	1385	1385	0
37	20230607	201300	3102950962	1385	1385	1385	1385	0
38	20230607	201200	3102950962	1385	1385	1385	1385	0
39	20230607	201100	3102950962	1385	1385	1385	1385	0
40	20230607	201000	3102950962	1385	1385	1385	1385	0
41	20230607	200900	3102950962	1385	1385	1385	1385	0
42	20230607	200800	3102950962	1385	1385	1385	1385	0
43	20230607	200700	3102950962	1385	1385	1385	1385	0
44	20230607	200600	3102950962	1385	1385	1385	1385	0
45	20230607	200500	3102950962	1385	1385	1385	1385	0
46	20230607	200400	3102950962	1385	1385	1385	1385	0
47	20230607	200300	3102950962	1385	1385	1385	1385	0
48	20230607	200200	3102950962	1385	1385	1385	1385	0
49	20230607	200100	3102950962	1385	1385	1385	1385	0
50	20230607	200000	3102950962	1385	1385	1385	1385	0
51	20230607	195900	3102950962	1385	1385	1385	1385	0
52	20230607	195800	3102950962	1385	1385	1385	1385	0
53	20230607	195700	3102950962	1385	1385	1385	1385	0
54	20230607	195600	3102950962	1385	1385	1385	1385	0
55	20230607	195500	3102950962	1385	1385	1385	1385	0
56	20230607	195400	3102950962	1385	1385	1385	1385	0
57	20230607	195300	3102950962	1385	1385	1385	1385	0
58	20230607	195200	3102950962	1385	1385	1385	1385	0
59	20230607	195100	3102950962	1385	1385	1385	1385	0
60	20230607	195000	3102950962	1385	1385	1385	1385	0
61	20230607	194900	3102950962	1385	1385	1385	1385	0
62	20230607	194800	3102950962	1385	1385	1385	1385	175957
63	20230607	194700	3102950962	1385	1385	1385	1385	0
64	20230607	194600	3102950962	1385	1385	1385	1385	0
65	20230607	194500	3102950962	1385	1385	1385	1385	0
66	20230607	194400	3102950962	1385	1385	1385	1385	0
67	20230607	194300	3102950962	1385	1385	1385	1385	0
68	20230607	194200	3102950962	1385	1385	1385	1385	0
69	20230607	194100	3102950962	1385	1385	1385	1385	0
70	20230607	194000	3102950962	1385	1385	1385	1385	0
71	20230607	193900	3102950962	1385	1385	1385	1385	0
72	20230607	193800	3102950962	1385	1385	1385	1385	0
73	20230607	193700	3102950962	1385	1385	1385	1385	0
74	20230607	193600	3102950962	1385	1385	1385	1385	0
75	20230607	193500	3102950962	1385	1385	1385	1385	0
76	20230607	193400	3102950962	1385	1385	1385	1385	0
77	20230607	193300	3102950962	1385	1385	1385	1385	0
78	20230607	193200	3102950962	1385	1385	1385	1385	0
79	20230607	193100	3102950962	1385	1385	1385	1385	0
80	20230607	193000	3102950962	1385	1385	1385	1385	0
81	20230607	192900	3102950962	1385	1385	1385	1385	0
82	20230607	192800	3102950962	1385	1385	1385	1385	0
83	20230607	192700	3102950962	1385	1385	1385	1385	0
84	20230607	192600	3102950962	1385	1385	1385	1385	0
85	20230607	192500	3102950962	1385	1385	1385	1385	0
86	20230607	192400	3102950962	1385	1385	1385	1385	0
87	20230607	192300	3102950962	1385	1385	1385	1385	0
88	20230607	192200	3102950962	1385	1385	1385	1385	0
89	20230607	192100	3102950962	1385	1385	1385	1385	0
90	20230607	192000	3102950962	1385	1385	1385	1385	0
91	20230607	191900	3102950962	1385	1385	1385	1385	0
92	20230607	191800	3102950962	1385	1385	1385	1385	175957
93	20230607	191700	3102950962	1385	1385	1385	1385	0
94	20230607	191600	3102950962	1385	1385	1385	1385	0
95	20230607	191500	3102950962	1385	1385	1385	1385	0
96	20230607	191400	3102950962	1385	1385	1385	1385	0
97	20230607	191300	3102950962	1385	1385	1385	1385	0
98	20230607	191200	3102950962	1385	1385	1385	1385	0
99	20230607	191100	3102950962	1385	1385	1385	1385	0
100	20230607	191000	3102950962	1385	1385	1385	1385	0
101	20230607	190900	3102950962	1385	1385	1385	1385	0
102	20230607	190800	3102950962	1385	1385	1385	1385	0
103	20230607	190700	3102950962	1385	1385	1385	1385	0
104	20230607	190600	3102950962	1385	1385	1385	1385	0
105	20230607	190500	3102950962	1385	1385	1385	1385	0
106	20230607	190400	3102950962	1385	1385	1385	1385	0
107	20230607	190300	3102950962	1385	1385	1385	1385	0
108	20230607	190200	3102950962	1385	1385	1385	1385	0
109	20230607	190100	3102950962	1385	1385	1385	1385	0
110	20230607	190000	3102950962	1385	1385	1385	1385	0
111	20230607	185900	3102950962	1385	1385	1385	1385	0
112	20230607	185800	3102950962	1385	1385	1385	1385	0
113	20230607	185700	3102950962	1385	1385	1385	1385	0
114	20230607	185600	3102950962	1385	1385	1385	1385	0
115	20230607	185500	3102950962	1385	1385	1385	1385	0
116	20230607	185400	3102950962	1385	1385	1385	1385	0
117	20230607	185300	3102950962	1385	1385	1385	1385	0
118	20230607	185200	3102950962	1385	1385	1385	1385	0
119	20230607	185100	3102950962	1385	1385	1385	1385	0
120	20230607	185000	3102950962	1385	1385	1385	1385	0
121	20230607	184900	3102950962	1385	1385	1385	1385	0
122	20230607	184800	3102950962	1385	1385	1385	1385	175957
123	20230607	184700	3102950962	1385	1385	1385	1385	0
124	20230607	184600	3102950962	1385	1385	1385	1385	0
125	20230607	184500	3102950962	1385	1385	1385	1385	0
126	20230607	184400	3102950962	1385	1385	1385	1385	0
127	20230607	184300	3102950962	1385	1385	1385	1385	0
128	20230607	184200	3102950962	1385	1385	1385	1385	0
129	20230607	184100	3102950962	1385	1385	1385	1385	0
130	20230607	184000	3102950962	1385	1385	1385	1385	0
131	20230607	183900	3102950962	1385	1385	1385	1385	0
132	20230607	183800	3102950962	1385	1385	1385	1385	0
133	20230607	183700	3102950962	1385	1385	1385	1385	0
134	20230607	183600	3102950962	1385	1385	1385	1385	0
135	20230607	183500	3102950962	1385	1385	1385	1385	0
136	20230607	183400	3102950962	1385	1385	1385	1385	0
137	20230607	183300	3102950962	1385	1385	1385	1385	0
138	20230607	183200	3102950962	1385	1385	1385	1385	0
139	20230607	183100	3102950962	1385	1385	1385	1385	0
140	20230607	183000	3102950962	1385	1385	1385	1385	0
141	20230607	182900	3102950962	1385	1385	1385	1385	0
142	20230607	182800	3102950962	1385	1385	1385	1385	0
143	20230607	182700	3102950962	1385	1385	1385	1385	0
144	20230607	182600	3102950962	1385	1385	1385	1385	0
145	20230607	182500	3102950962	1385	1385	1385	1385	0
146	20230607	182400	3102950962	1385	1385	1385	1385	0
147	20230607	182300	3102950962	1385	1385	1385	1385	0
148	20230607	182200	3102950962	1385	1385	1385	1385	0
149	20230607	182100	3102950962	1385	1385	1385	1385	0
150	20230607	182000	3102950962	1385	1385	1385	1385	0
151	20230607	181900	3102950962	1385	1385	1385	1385	0
152	20230607	181800	3102950962	1385	1385	1385	1385	175957
153	20230607	181700	3102950962	1385	1385	1385	1385	0
154	20230607	181600	3102950962	1385	1385	1385	1385	0
155	20230607	181500	3102950962	1385	1385	1385	1385	0
156	20230607	181400	3102950962	1385	1385	1385	1385	0
157	20230607	181300	3102950962	1385	1385	1385	1385	0
158	20230607	181200	3102950962	1385	1385	1385	1385	0
159	20230607	181100	3102950962	1385	1385	1385	1385	0
160	20230607	181000	3102950962	1385	1385	1385	1385	0
161	20230607	180900	3102950962	1385	1385	1385	1385	0
162	20230607	180800	3102950962	1385	1385	1385	1385	0
163	20230607	180700	3102950962	1385	1385	1385	1385	0
164	20230607	180600	3102950962	1385	1385	1385	1385	0
165	20230607	180500	3102950962	1385	1385	1385	1385	0
166	20230607	180400	3102950962	1385	1385	1385	1385	0
167	20230607	180300	3102950962	1385	1385	1385	1385	0
168	20230607	180200	3102950962	1385	1385	1385	1385	0
169	20230607	180100	3102950962	1385	1385	1385	1385	0
170	20230607	180000	3102950962	1385	1385	1385	1385	0
171	20230607	175900	3102950962	1385	1385	1385	1385	0
172	20230607	175800	3102950962	1385	1385	1385	1385	0
173	20230607	175700	3102950962	1385	1385	1385	1385	0
174	20230607	175600	3102950962	1385	1385	1385	1385	0
175	20230607	175500	3102950962	1385	1385	1385	1385	0
176	20230607	175400	3102950962	1385	1385	1385	1385	0
177	20230607	175300	3102950962	1385	1385	1385	1385	0
178	20230607	175200	3102950962	1385	1385	1385	1385	0
179	20230607	175100	3102950962	1385	1385	1385	1385	0
180	20230607	175000	3102950962	1385	1385	1385	1385	0
181	20230607	174900	3102950962	1385	1385	1385	1385	0
182	20230607	174800	3102950962	1385	1385	1385	1385	175957
183	20230607	174700	3102950962	1385	1385	1385	1385	0
184	20230607	174600	3102950962	1385	1385	1385	1385	0
185	20230607	174500	3102950962	1385	1385	1385	1385	0
186	20230607	174400	3102950962	1385	1385	1385	1385	0
187	20230607	174300	3102950962	1385	1385	1385	1385	0
188	20230607	174200	3102950962	1385	1385	1385	1385	0
189	20230607	174100	3102950962	1385	1385	1385	1385	0
190	20230607	174000	3102950962	1385	1385	1385	1385	0
191	20230607	173900	3102950962	1385	1385	1385	1385	0
192	20230607	173800	3102950962	1385	1385	1385	1385	0
193	20230607	173700	3102950962	1385	1385	1385	1385	0
194	20230607	173600	3102950962	1385	1385	1385	1385	0
195	20230607	173500	3102950962	1385	1385	1385	1385	0
196	20230607	173400	3102950962	1385	1385	1385	1385	0
197	20230607	173300	3102950962	1385	1385	1385	1385	0
198	20230607	173200	3102950962	1385	1385	1385	1385	0
199	20230607	173100	3102950962	1385	1385	1385	1385	0
200	20230607	173000	3102950962	1385	1385	1385	1385	0
201	20230607	172900	3102950962	1385	1385	1385	1385	0
202	20230607	172800	3102950962	1385	1385	1385	1385	0
203	20230607	172700	3102950962	1385	1385	1385	1385	0
204	20230607	172600	3102950962	1385	1385	1385	1385	0
205	20230607	172500	3102950962	1385	1385	1385	1385	0
206	20230607	172400	3102950962	1385	1385	1385	1385	0
207	20230607	172300	3102950962	1385	1385	1385	1385	0
208	20230607	172200	3102950962	1385	1385	1385	1385	0
209	20230607	172100	3102950962	1385	1385	1385	1385	0
210	20230607	172000	3102950962	1385	1385	1385	1385	0
211	20230607	171900	3102950962	1385	1385	1385	1385	0
212	20230607	171800	3102950962	1385	1385	1385	1385	175957
213	20230607	171700	3102950962	1385	1385	1385	1385	0
214	20230607	171600	3102950962	1385	1385	1385	1385	0
215	20230607	171500	3102950962	1385	1385	1385	1385	0
216	20230607	171400	3102950962	1385	1385	1385	1385	0
217	20230607	171300	3102950962	1385	1385	1385	1385	0
218	20230607	171200	3102950962	1385	1385	1385	1385	0
219	20230607	171100	3102950962	1385	1385	1385	1385	0
220	20230607	171000	3102950962	1385	1385	1385	1385	0
221	20230607	170900	3102950962	1385	1385	1385	1385	0
222	20230607	170800	3102950962	1385	1385	1385	1385	0
223	20230607	170700	3102950962	1385	1385	1385	1385	0
224	20230607	170600	3102950962	1385	1385	1385	1385	0
225	20230607	170500	3102950962	1385	1385	1385	1385	0
226	20230607	170400	3102950962	1385	1385	1385	1385	0
227	20230607	170300	3102950962	1385	1385	1385	1385	0
228	20230607	170200	3102950962	1385	1385	1385	1385	0
229	20230607	170100	3102950962	1385	1385	1385	1385	0
230	20230607	170000	3102950962	1385	1385	1385	1385	0
231	20230607	165900	3102950962	1385	1385	1385	1385	0
232	20230607	165800	3102950962	1385	1385	1385	1385	0
233	20230607	165700	3102950962	1385	1385	1385	1385	0
234	20230607	165600	3102950962	1385	1385	1385	1385	0
235	20230607	165500	3102950962	1385	1385	1385	1385	0
236	20230607	165400	3102950962	1385	1385	1385	1385	0
237	20230607	165300	3102950962	1385	1385	1385	1385	0
238	20230607	165200	3102950962	1385	1385	1385	1385	0
239	20230607	165100	3102950962	1385	1385	1385	1385	0
240	20230607	165000	3102950962	1385	1385	1385	1385	0
241	20230607	164900	3102950962	1385	1385	1385	1385	0
242	20230607	164800	3102950962	1385	1385	1385	1385	175957
243	20230607	164700	3102950962	1385	1385	1385	1385	0
244	20230607	164600	3102950962	1385	1385	1385	1385	0
245	20230607	164500	3102950962	1385	1385	1385	1385	0
246	20230607	164400	3102950962	1385	1385	1385	1385	0
247	20230607	164300	3102950962	1385	1385	1385	1385	0
248	20230607	164200	3102950962	1385	1385	1385	1385	0
249	20230607	164100	3102950962	1385	1385	1385	1385	0
250	20230607	164000	3102950962	1385	1385	1385	1385	0
251	20230607	163900	3102950962	1385	1385	1385	1385	0
252	20230607	163800	3102950962	1385	1385	1385	1385	0
253	20230607	163700	3102950962	1385	1385	1385	1385	0
254	20230607	163600	3102950962	1385	1385	1385	1385	0
255	20230607	163500	3102950962	1385	1385	1385	1385	0
256	20230607	163400	3102950962	1385	1385	1385	1385	0
257	20230607	163300	3102950962	1385	1385	1385	1385	0
258	20230607	163200	3102950962	1385	1385	1385	1385	0
259	20230607	163100	3102950962	1385	1385	1385	1385	0
260	20230607	163000	3102950962	1385	1385	1385	1385	0
261	20230607	162900	3102950962	1385	1385	1385	1385	0
262	20230607	162800	3102950962	1385	1385	1385	1385	0
263	20230607	162700	3102950962	1385	1385	1385	1385	0
264	20230607	162600	3102950962	1385	1385	1385	1385	0
265	20230607	162500	3102950962	1385	1385	1385	1385	0
266	20230607	162400	3102950962	1385	1385	1385	1385	0
267	20230607	162300	3102950962	1385	1385	1385	1385	0
268	20230607	162200	3102950962	1385	1385	1385	1385	0
269	20230607	162100	3102950962	1385	1385	1385	1385	0
270	20230607	162000	3102950962	1385	1385	1385	1385	0
271	20230607	161900	3102950962	1385	1385	1385	1385	0
272	20230607	161800	3102950962	1385	1385	1385	1385	175957
273	20230607	161700	3102950962	1385	1385	1385	1385	0
274	20230607	161600	3102950962	1385	1385	1385	1385	0
275	20230607	161500	3102950962	1385	1385	1385	1385	0
276	20230607	161400	3102950962	1385	1385	1385	1385	0
277	20230607	161300	3102950962	1385	1385	1385	1385	0
278	20230607	161200	3102950962	1385	1385	1385	1385	0
279	20230607	161100	3102950962	1385	1385	1385	1385	0
280	20230607	161000	3102950962	1385	1385	1385	1385	0
281	20230607	160900	3102950962	1385	1385	1385	1385	0
282	20230607	160800	3102950962	1385	1385	1385	1385	0
283	20230607	160700	3102950962	1385	1385	1385	1385	0
284	20230607	160600	3102950962	1385	1385	1385	1385	0
285	20230607	160500	3102950962	1385	1385	1385	1385	0
286	20230607	160400	3102950962	1385	1385	1385	1385	0
287	20230607	160300	3102950962	1385	1385	1385	1385	0
288	20230607	160200	3102950962	1385	1385	1385	1385	0
289	20230607	160100	3102950962	1385	1385	1385	1385	0
290	20230607	160000	3102950962	1385	1385	1385	1385	0
291	20230607	155900	3102950962	1385	1385	1385	1385	0
292	20230607	155800	3102950962	1385	1385	1385	1385	0
293	20230607	155700	3102950962	1385	1385	1385	1385	0
294	20230607	155600	3102950962	1385	1385	1385	1385	0
295	20230607	155500	3102950962	1385	1385	1385	1385	0
296	20230607	155400	3102950962	1385	1385	1385	1385	0
297	20230607	155300	3102950962	1385	1385	1385	1385	0
298	20230607	155200	3102950962	1385	1385	1385	1385	0
299	20230607	155100	3102950962	1385	1385	1385	1385	0
300	20230607	155000	3102950962	1385	1385	1385	1385	0
301	20230607	154900	3102950962	1385	1385	1385	1385	0
302	20230607	154800	3102950962	1385	1385	1385	1385	175957
303	20230607	154700	3102950962	1385	1385	1385	1385	0
304	20230607	154600	3102950962	1385	1385	1385	1385	0
305	20230607	154500	3102950962	1385	1385	1385	1385	0
306	20230607	154400	3102950962	1385	1385	1385	1385	0
307	20230607	154300	3102950962	1385	1385	1385	1385	0
308	20230607	154200	3102950962	1385	1385	1385	1385	0
309	20230607	154100	3102950962	1385	1385	1385	1385	0
310	20230607	154000	3102950962	1385	1385	1385	1385	0
311	20230607	153900	3102950962	1385	1385	1385	1385	0
312	20230607	153800	3102950962	1385	1385	1385	1385	0
313	20230607	153700	3102950962	1385	1385	1385	1385	0
314	20230607	153600	3102950962	1385	1385	1385	1385	0
315	20230607	153500	3102950962	1385	1385	1385	1385	0
316	20230607	153400	3102950962	1385	1385	1385	1385	0
317	20230607	153300	3102950962	1385	1385	1385	1385	0
318	20230607	153200	3102950962	1385	1385	1385	1385	0
319	20230607	153100	3102950962	1385	1385	1385	1385	0
320	20230607	153000	3102950962	1385	1385	1385	1385	175957
321	20230607	152900	2859250517	1366	1366	1366	1366	0
322	20230607	152800	2859250517	1366	1366	1366	1366	0
323	20230607	152700	2859250517	1366	1366	1366	1366	0
324	20230607	152600	2859250517	1366	1366	1366	1366	0
325	20230607	152500	2859250517	1366	1366	1366	1366	0
326	20230607	152400	2859250517	1366	1366	1366	1366	0
327	20230607	152300	2859250517	1366	1366	1366	1366	0
328	20230607	152200	2859250517	1366	1366	1366	1366	0
329	20230607	152100	2859250517	1366	1366	1366	1366	0
330	20230607	152000	2859250517	1366	1366	1366	1366	0
331	20230607	151900	2859250517	1366	1366	1366	1366	0
332	20230607	151800	2859250517	1366	1366	1366	1366	0
333	20230607	151700	2859250517	1366	1366	1366	1366	0
334	20230607	151600	2859250517	1366	1366	1366	1366	0
335	20230607	151500	2859250517	1366	1366	1366	1366	0
336	20230607	151400	2859250517	1366	1366	1366	1366	0
337	20230607	151300	2859250517	1366	1366	1366	1366	0
338	20230607	151200	2859250517	1366	1366	1366	1366	0
339	20230607	151100	2859250517	1366	1366	1366	1366	0
340	20230607	151000	2859250517	1366	1366	1366	1366	0
341	20230607	150900	2859250517	1366	1366	1366	1366	0
342	20230607	150800	2859250517	1366	1366	1366	1366	0
343	20230607	150700	2859250517	1366	1366	1366	1366	0
344	20230607	150600	2859250517	1366	1366	1366	1366	0
345	20230607	150500	2859250517	1366	1366	1366	1366	0
346	20230607	150400	2859250517	1366	1366	1366	1366	0
347	20230607	150300	2859250517	1366	1366	1366	1366	0
348	20230607	150200	2859250517	1366	1366	1366	1366	0
349	20230607	150100	2859250517	1366	1366	1366	1366	0
350	20230607	150000	2859250517	1366	1366	1366	1366	80123
351	20230607	145900	2749802499	1367	1367	1367	1367	0
352	20230607	145800	2749802499	1367	1367	1367	1367	0
353	20230607	145700	2749802499	1367	1367	1367	1367	0
354	20230607	145600	2749802499	1367	1367	1367	1367	0
355	20230607	145500	2749802499	1367	1367	1367	1367	0
356	20230607	145400	2749802499	1367	1367	1367	1367	0
357	20230607	145300	2749802499	1367	1367	1367	1367	0
358	20230607	145200	2749802499	1367	1367	1367	1367	0
359	20230607	145100	2749802499	1367	1367	1367	1367	0
360	20230607	145000	2749802499	1367	1367	1367	1367	0
361	20230607	144900	2749802499	1367	1367	1367	1367	0
362	20230607	144800	2749802499	1367	1367	1367	1367	0
363	20230607	144700	2749802499	1367	1367	1367	1367	0
364	20230607	144600	2749802499	1367	1367	1367	1367	0
365	20230607	144500	2749802499	1367	1367	1367	1367	0
366	20230607	144400	2749802499	1367	1367	1367	1367	0
367	20230607	144300	2749802499	1367	1367	1367	1367	0
368	20230607	144200	2749802499	1367	1367	1367	1367	0
369	20230607	144100	2749802499	1367	1367	1367	1367	0
370	20230607	144000	2749802499	1367	1367	1367	1367	0
371	20230607	143900	2749802499	1367	1367	1367	1367	0
372	20230607	143800	2749802499	1367	1367	1367	1367	0
373	20230607	143700	2749802499	1367	1367	1367	1367	0
374	20230607	143600	2749802499	1367	1367	1367	1367	0
375	20230607	143500	2749802499	1367	1367	1367	1367	0
376	20230607	143400	2749802499	1367	1367	1367	1367	0
377	20230607	143300	2749802499	1367	1367	1367	1367	0
378	20230607	143200	2749802499	1367	1367	1367	1367	0
379	20230607	143100	2749802499	1367	1367	1367	1367	0
380	20230607	143000	2749802499	1367	1367	1367	1367	74785
381	20230607	142900	2647571404	1370	1370	1370	1370	0
382	20230607	142800	2647571404	1370	1370	1370	1370	0
383	20230607	142700	2647571404	1370	1370	1370	1370	0
384	20230607	142600	2647571404	1370	1370	1370	1370	0
385	20230607	142500	2647571404	1370	1370	1370	1370	0
386	20230607	142400	2647571404	1370	1370	1370	1370	0
387	20230607	142300	2647571404	1370	1370	1370	1370	0
388	20230607	142200	2647571404	1370	1370	1370	1370	0
389	20230607	142100	2647571404	1370	1370	1370	1370	0
390	20230607	142000	2647571404	1370	1370	1370	1370	0
391	20230607	141900	2647571404	1370	1370	1370	1370	0
392	20230607	141800	2647571404	1370	1370	1370	1370	0
393	20230607	141700	2647571404	1370	1370	1370	1370	0
394	20230607	141600	2647571404	1370	1370	1370	1370	0
395	20230607	141500	2647571404	1370	1370	1370	1370	0
396	20230607	141400	2647571404	1370	1370	1370	1370	0
397	20230607	141300	2647571404	1370	1370	1370	1370	0
398	20230607	141200	2647571404	1370	1370	1370	1370	0
399	20230607	141100	2647571404	1370	1370	1370	1370	0
400	20230607	141000	2647571404	1370	1370	1370	1370	0
401	20230607	140900	2647571404	1370	1370	1370	1370	0
402	20230607	140800	2647571404	1370	1370	1370	1370	0
403	20230607	140700	2647571404	1370	1370	1370	1370	0
404	20230607	140600	2647571404	1370	1370	1370	1370	0
405	20230607	140500	2647571404	1370	1370	1370	1370	0
406	20230607	140400	2647571404	1370	1370	1370	1370	0
407	20230607	140300	2647571404	1370	1370	1370	1370	0
408	20230607	140200	2647571404	1370	1370	1370	1370	0
409	20230607	140100	2647571404	1370	1370	1370	1370	0
410	20230607	140000	2647571404	1370	1370	1370	1370	56303
411	20230607	135900	2570436294	1369	1369	1369	1369	0
412	20230607	135800	2570436294	1369	1369	1369	1369	0
413	20230607	135700	2570436294	1369	1369	1369	1369	0
414	20230607	135600	2570436294	1369	1369	1369	1369	0
415	20230607	135500	2570436294	1369	1369	1369	1369	0
416	20230607	135400	2570436294	1369	1369	1369	1369	0
417	20230607	135300	2570436294	1369	1369	1369	1369	0
418	20230607	135200	2570436294	1369	1369	1369	1369	0
419	20230607	135100	2570436294	1369	1369	1369	1369	0
420	20230607	135000	2570436294	1369	1369	1369	1369	0
421	20230607	134900	2570436294	1369	1369	1369	1369	0
422	20230607	134800	2570436294	1369	1369	1369	1369	0
423	20230607	134700	2570436294	1369	1369	1369	1369	0
424	20230607	134600	2570436294	1369	1369	1369	1369	0
425	20230607	134500	2570436294	1369	1369	1369	1369	0
426	20230607	134400	2570436294	1369	1369	1369	1369	0
427	20230607	134300	2570436294	1369	1369	1369	1369	0
428	20230607	134200	2570436294	1369	1369	1369	1369	0
429	20230607	134100	2570436294	1369	1369	1369	1369	0
430	20230607	134000	2570436294	1369	1369	1369	1369	0
431	20230607	133900	2570436294	1369	1369	1369	1369	0
432	20230607	133800	2570436294	1369	1369	1369	1369	0
433	20230607	133700	2570436294	1369	1369	1369	1369	0
434	20230607	133600	2570436294	1369	1369	1369	1369	0
435	20230607	133500	2570436294	1369	1369	1369	1369	0
436	20230607	133400	2570436294	1369	1369	1369	1369	0
437	20230607	133300	2570436294	1369	1369	1369	1369	0
438	20230607	133200	2570436294	1369	1369	1369	1369	0
439	20230607	133100	2570436294	1369	1369	1369	1369	0
440	20230607	133000	2570436294	1369	1369	1369	1369	88289
441	20230607	132900	2449568653	1360	1360	1360	1360	0
442	20230607	132800	2449568653	1360	1360	1360	1360	0
443	20230607	132700	2449568653	1360	1360	1360	1360	0
444	20230607	132600	2449568653	1360	1360	1360	1360	0
445	20230607	132500	2449568653	1360	1360	1360	1360	0
446	20230607	132400	2449568653	1360	1360	1360	1360	0
447	20230607	132300	2449568653	1360	1360	1360	1360	0
448	20230607	132200	2449568653	1360	1360	1360	1360	0
449	20230607	132100	2449568653	1360	1360	1360	1360	0
450	20230607	132000	2449568653	1360	1360	1360	1360	0
451	20230607	131900	2449568653	1360	1360	1360	1360	0
452	20230607	131800	2449568653	1360	1360	1360	1360	0
453	20230607	131700	2449568653	1360	1360	1360	1360	0
454	20230607	131600	2449568653	1360	1360	1360	1360	0
455	20230607	131500	2449568653	1360	1360	1360	1360	0
456	20230607	131400	2449568653	1360	1360	1360	1360	0
457	20230607	131300	2449568653	1360	1360	1360	1360	0
458	20230607	131200	2449568653	1360	1360	1360	1360	0
459	20230607	131100	2449568653	1360	1360	1360	1360	0
460	20230607	131000	2449568653	1360	1360	1360	1360	0
461	20230607	130900	2449568653	1360	1360	1360	1360	0
462	20230607	130800	2449568653	1360	1360	1360	1360	0
463	20230607	130700	2449568653	1360	1360	1360	1360	0
464	20230607	130600	2449568653	1360	1360	1360	1360	0
465	20230607	130500	2449568653	1360	1360	1360	1360	0
466	20230607	130400	2449568653	1360	1360	1360	1360	0
467	20230607	130300	2449568653	1360	1360	1360	1360	0
468	20230607	130200	2449568653	1360	1360	1360	1360	0
469	20230607	130100	2449568653	1360	1360	1360	1360	0
470	20230607	130000	2449568653	1360	1360	1360	1360	53209
471	20230607	125900	2377204413	1368	1368	1368	1368	0
472	20230607	125800	2377204413	1368	1368	1368	1368	0
473	20230607	125700	2377204413	1368	1368	1368	1368	0
474	20230607	125600	2377204413	1368	1368	1368	1368	0
475	20230607	125500	2377204413	1368	1368	1368	1368	0
476	20230607	125400	2377204413	1368	1368	1368	1368	0
477	20230607	125300	2377204413	1368	1368	1368	1368	0
478	20230607	125200	2377204413	1368	1368	1368	1368	0
479	20230607	125100	2377204413	1368	1368	1368	1368	0
480	20230607	125000	2377204413	1368	1368	1368	1368	0
481	20230607	124900	2377204413	1368	1368	1368	1368	0
482	20230607	124800	2377204413	1368	1368	1368	1368	0
483	20230607	124700	2377204413	1368	1368	1368	1368	0
484	20230607	124600	2377204413	1368	1368	1368	1368	0
485	20230607	124500	2377204413	1368	1368	1368	1368	0
486	20230607	124400	2377204413	1368	1368	1368	1368	0
487	20230607	124300	2377204413	1368	1368	1368	1368	0
488	20230607	124200	2377204413	1368	1368	1368	1368	0
489	20230607	124100	2377204413	1368	1368	1368	1368	0
490	20230607	124000	2377204413	1368	1368	1368	1368	0
491	20230607	123900	2377204413	1368	1368	1368	1368	0
492	20230607	123800	2377204413	1368	1368	1368	1368	0
493	20230607	123700	2377204413	1368	1368	1368	1368	0
494	20230607	123600	2377204413	1368	1368	1368	1368	0
495	20230607	123500	2377204413	1368	1368	1368	1368	0
496	20230607	123400	2377204413	1368	1368	1368	1368	0
497	20230607	123300	2377204413	1368	1368	1368	1368	0
498	20230607	123200	2377204413	1368	1368	1368	1368	0
499	20230607	123100	2377204413	1368	1368	1368	1368	0
500	20230607	123000	2377204413	1368	1368	1368	1368	68826
501	20230607	122900	2283050445	1363	1363	1363	1363	0
502	20230607	122800	2283050445	1363	1363	1363	1363	0
503	20230607	122700	2283050445	1363	1363	1363	1363	0
504	20230607	122600	2283050445	1363	1363	1363	1363	0
505	20230607	122500	2283050445	1363	1363	1363	1363	0
506	20230607	122400	2283050445	1363	1363	1363	1363	0
507	20230607	122300	2283050445	1363	1363	1363	1363	0
508	20230607	122200	2283050445	1363	1363	1363	1363	0
509	20230607	122100	2283050445	1363	1363	1363	1363	0
510	20230607	122000	2283050445	1363	1363	1363	1363	0
511	20230607	121900	2283050445	1363	1363	1363	1363	0
512	20230607	121800	2283050445	1363	1363	1363	1363	0
513	20230607	121700	2283050445	1363	1363	1363	1363	0
514	20230607	121600	2283050445	1363	1363	1363	1363	0
515	20230607	121500	2283050445	1363	1363	1363	1363	0
516	20230607	121400	2283050445	1363	1363	1363	1363	0
517	20230607	121300	2283050445	1363	1363	1363	1363	0
518	20230607	121200	2283050445	1363	1363	1363	1363	0
519	20230607	121100	2283050445	1363	1363	1363	1363	0
520	20230607	121000	2283050445	1363	1363	1363	1363	0
521	20230607	120900	2283050445	1363	1363	1363	1363	0
522	20230607	120800	2283050445	1363	1363	1363	1363	0
523	20230607	120700	2283050445	1363	1363	1363	1363	0
524	20230607	120600	2283050445	1363	1363	1363	1363	0
525	20230607	120500	2283050445	1363	1363	1363	1363	0
526	20230607	120400	2283050445	1363	1363	1363	1363	0
527	20230607	120300	2283050445	1363	1363	1363	1363	0
528	20230607	120200	2283050445	1363	1363	1363	1363	0
529	20230607	120100	2283050445	1363	1363	1363	1363	0
530	20230607	120000	2283050445	1363	1363	1363	1363	71325
531	20230607	115900	2185834470	1365	1365	1365	1365	0
532	20230607	115800	2185834470	1365	1365	1365	1365	0
533	20230607	115700	2185834470	1365	1365	1365	1365	0
534	20230607	115600	2185834470	1365	1365	1365	1365	0
535	20230607	115500	2185834470	1365	1365	1365	1365	0
536	20230607	115400	2185834470	1365	1365	1365	1365	0
537	20230607	115300	2185834470	1365	1365	1365	1365	0
538	20230607	115200	2185834470	1365	1365	1365	1365	0
539	20230607	115100	2185834470	1365	1365	1365	1365	0
540	20230607	115000	2185834470	1365	1365	1365	1365	0
541	20230607	114900	2185834470	1365	1365	1365	1365	0
542	20230607	114800	2185834470	1365	1365	1365	1365	0
543	20230607	114700	2185834470	1365	1365	1365	1365	0
544	20230607	114600	2185834470	1365	1365	1365	1365	0
545	20230607	114500	2185834470	1365	1365	1365	1365	0
546	20230607	114400	2185834470	1365	1365	1365	1365	0
547	20230607	114300	2185834470	1365	1365	1365	1365	0
548	20230607	114200	2185834470	1365	1365	1365	1365	0
549	20230607	114100	2185834470	1365	1365	1365	1365	0
550	20230607	114000	2185834470	1365	1365	1365	1365	0
551	20230607	113900	2185834470	1365	1365	1365	1365	0
552	20230607	113800	2185834470	1365	1365	1365	1365	0
553	20230607	113700	2185834470	1365	1365	1365	1365	0
554	20230607	113600	2185834470	1365	1365	1365	1365	0
555	20230607	113500	2185834470	1365	1365	1365	1365	0
556	20230607	113400	2185834470	1365	1365	1365	1365	0
557	20230607	113300	2185834470	1365	1365	1365	1365	0
558	20230607	113200	2185834470	1365	1365	1365	1365	0
559	20230607	113100	2185834470	1365	1365	1365	1365	0
560	20230607	113000	2185834470	1365	1365	1365	1365	139381
561	20230607	112900	1995579405	1368	1368	1368	1368	0
562	20230607	112800	1995579405	1368	1368	1368	1368	0
563	20230607	112700	1995579405	1368	1368	1368	1368	0
564	20230607	112600	1995579405	1368	1368	1368	1368	0
565	20230607	112500	1995579405	1368	1368	1368	1368	0
566	20230607	112400	1995579405	1368	1368	1368	1368	0
567	20230607	112300	1995579405	1368	1368	1368	1368	0
568	20230607	112200	1995579405	1368	1368	1368	1368	0
569	20230607	112100	1995579405	1368	1368	1368	1368	0
570	20230607	112000	1995579405	1368	1368	1368	1368	0
571	20230607	111900	1995579405	1368	1368	1368	1368	0
572	20230607	111800	1995579405	1368	1368	1368	1368	0
573	20230607	111700	1995579405	1368	1368	1368	1368	0
574	20230607	111600	1995579405	1368	1368	1368	1368	0
575	20230607	111500	1995579405	1368	1368	1368	1368	0
576	20230607	111400	1995579405	1368	1368	1368	1368	0
577	20230607	111300	1995579405	1368	1368	1368	1368	0
578	20230607	111200	1995579405	1368	1368	1368	1368	0
579	20230607	111100	1995579405	1368	1368	1368	1368	0
580	20230607	111000	1995579405	1368	1368	1368	1368	0
581	20230607	110900	1995579405	1368	1368	1368	1368	0
582	20230607	110800	1995579405	1368	1368	1368	1368	0
583	20230607	110700	1995579405	1368	1368	1368	1368	0
584	20230607	110600	1995579405	1368	1368	1368	1368	0
585	20230607	110500	1995579405	1368	1368	1368	1368	0
586	20230607	110400	1995579405	1368	1368	1368	1368	0
587	20230607	110300	1995579405	1368	1368	1368	1368	0
588	20230607	110200	1995579405	1368	1368	1368	1368	0
589	20230607	110100	1995579405	1368	1368	1368	1368	0
590	20230607	110000	1995579405	1368	1368	1368	1368	328366
591	20230607	105900	1546374717	1344	1344	1344	1344	0
592	20230607	105800	1546374717	1344	1344	1344	1344	0
593	20230607	105700	1546374717	1344	1344	1344	1344	0
594	20230607	105600	1546374717	1344	1344	1344	1344	0
595	20230607	105500	1546374717	1344	1344	1344	1344	0
596	20230607	105400	1546374717	1344	1344	1344	1344	0
597	20230607	105300	1546374717	1344	1344	1344	1344	0
598	20230607	105200	1546374717	1344	1344	1344	1344	0
599	20230607	105100	1546374717	1344	1344	1344	1344	0
600	20230607	105000	1546374717	1344	1344	1344	1344	0
601	20230607	104900	1546374717	1344	1344	1344	1344	0
602	20230607	104800	1546374717	1344	1344	1344	1344	0
603	20230607	104700	1546374717	1344	1344	1344	1344	0
604	20230607	104600	1546374717	1344	1344	1344	1344	0
605	20230607	104500	1546374717	1344	1344	1344	1344	0
606	20230607	104400	1546374717	1344	1344	1344	1344	0
607	20230607	104300	1546374717	1344	1344	1344	1344	0
608	20230607	104200	1546374717	1344	1344	1344	1344	0
609	20230607	104100	1546374717	1344	1344	1344	1344	0
610	20230607	104000	1546374717	1344	1344	1344	1344	0
611	20230607	103900	1546374717	1344	1344	1344	1344	0
612	20230607	103800	1546374717	1344	1344	1344	1344	0
613	20230607	103700	1546374717	1344	1344	1344	1344	0
614	20230607	103600	1546374717	1344	1344	1344	1344	0
615	20230607	103500	1546374717	1344	1344	1344	1344	0
616	20230607	103400	1546374717	1344	1344	1344	1344	0
617	20230607	103300	1546374717	1344	1344	1344	1344	0
618	20230607	103200	1546374717	1344	1344	1344	1344	0
619	20230607	103100	1546374717	1344	1344	1344	1344	0
620	20230607	103000	1546374717	1344	1344	1344	1344	315139
621	20230607	102900	1122827901	1355	1355	1355	1355	0
622	20230607	102800	1122827901	1355	1355	1355	1355	0
623	20230607	102700	1122827901	1355	1355	1355	1355	0
624	20230607	102600	1122827901	1355	1355	1355	1355	0
625	20230607	102500	1122827901	1355	1355	1355	1355	0
626	20230607	102400	1122827901	1355	1355	1355	1355	0
627	20230607	102300	1122827901	1355	1355	1355	1355	0
628	20230607	102200	1122827901	1355	1355	1355	1355	0
629	20230607	102100	1122827901	1355	1355	1355	1355	0
630	20230607	102000	1122827901	1355	1355	1355	1355	0
631	20230607	101900	1122827901	1355	1355	1355	1355	0
632	20230607	101800	1122827901	1355	1355	1355	1355	0
633	20230607	101700	1122827901	1355	1355	1355	1355	0
634	20230607	101600	1122827901	1355	1355	1355	1355	0
635	20230607	101500	1122827901	1355	1355	1355	1355	0
636	20230607	101400	1122827901	1355	1355	1355	1355	0
637	20230607	101300	1122827901	1355	1355	1355	1355	0
638	20230607	101200	1122827901	1355	1355	1355	1355	0
639	20230607	101100	1122827901	1355	1355	1355	1355	0
640	20230607	101000	1122827901	1355	1355	1355	1355	0
641	20230607	100900	1122827901	1355	1355	1355	1355	0
642	20230607	100800	1122827901	1355	1355	1355	1355	0
643	20230607	100700	1122827901	1355	1355	1355	1355	0
644	20230607	100600	1122827901	1355	1355	1355	1355	0
645	20230607	100500	1122827901	1355	1355	1355	1355	0
646	20230607	100400	1122827901	1355	1355	1355	1355	0
647	20230607	100300	1122827901	1355	1355	1355	1355	0
648	20230607	100200	1122827901	1355	1355	1355	1355	0
649	20230607	100100	1122827901	1355	1355	1355	1355	0
650	20230607	100000	1122827901	1355	1355	1355	1355	312536
651	20230607	095900	699341621	1363	1363	1363	1363	0
652	20230607	095800	699341621	1363	1363	1363	1363	0
653	20230607	095700	699341621	1363	1363	1363	1363	0
654	20230607	095600	699341621	1363	1363	1363	1363	0
655	20230607	095500	699341621	1363	1363	1363	1363	0
656	20230607	095400	699341621	1363	1363	1363	1363	0
657	20230607	095300	699341621	1363	1363	1363	1363	0
658	20230607	095200	699341621	1363	1363	1363	1363	0
659	20230607	095100	699341621	1363	1363	1363	1363	0
660	20230607	095000	699341621	1363	1363	1363	1363	0
661	20230607	094900	699341621	1363	1363	1363	1363	0
662	20230607	094800	699341621	1363	1363	1363	1363	0
663	20230607	094700	699341621	1363	1363	1363	1363	0
664	20230607	094600	699341621	1363	1363	1363	1363	0
665	20230607	094500	699341621	1363	1363	1363	1363	0
666	20230607	094400	699341621	1363	1363	1363	1363	0
667	20230607	094300	699341621	1363	1363	1363	1363	0
668	20230607	094200	699341621	1363	1363	1363	1363	0
669	20230607	094100	699341621	1363	1363	1363	1363	0
670	20230607	094000	699341621	1363	1363	1363	1363	0
671	20230607	093900	699341621	1363	1363	1363	1363	0
672	20230607	093800	699341621	1363	1363	1363	1363	0
673	20230607	093700	699341621	1363	1363	1363	1363	0
674	20230607	093600	699341621	1363	1363	1363	1363	0
675	20230607	093500	699341621	1363	1363	1363	1363	0
676	20230607	093400	699341621	1363	1363	1363	1363	0
677	20230607	093300	699341621	1363	1363	1363	1363	0
678	20230607	093200	699341621	1363	1363	1363	1363	0
679	20230607	093100	699341621	1363	1363	1363	1363	0
680	20230607	093000	699341621	1363	1363	1363	1363	288232
681	20230607	092900	306481405	1368	1368	1368	1368	0
682	20230607	092800	306481405	1368	1368	1368	1368	0
683	20230607	092700	306481405	1368	1368	1368	1368	0
684	20230607	092600	306481405	1368	1368	1368	1368	0
685	20230607	092500	306481405	1368	1368	1368	1368	0
686	20230607	092400	306481405	1368	1368	1368	1368	0
687	20230607	092300	306481405	1368	1368	1368	1368	0
688	20230607	092200	306481405	1368	1368	1368	1368	0
689	20230607	092100	306481405	1368	1368	1368	1368	0
690	20230607	092000	306481405	1368	1368	1368	1368	0
691	20230607	091900	306481405	1368	1368	1368	1368	0
692	20230607	091800	306481405	1368	1368	1368	1368	0
693	20230607	091700	306481405	1368	1368	1368	1368	0
694	20230607	091600	306481405	1368	1368	1368	1368	0
695	20230607	091500	306481405	1368	1368	1368	1368	0
696	20230607	091400	306481405	1368	1368	1368	1368	0
697	20230607	091300	306481405	1368	1368	1368	1368	0
698	20230607	091200	306481405	1368	1368	1368	1368	0
699	20230607	091100	306481405	1368	1368	1368	1368	0
700	20230607	091000	306481405	1368	1368	1368	1368	0
701	20230607	090900	306481405	1368	1368	1368	1368	0
702	20230607	090800	306481405	1368	1368	1368	1368	0
703	20230607	090700	306481405	1368	1368	1368	1368	0
704	20230607	090600	306481405	1368	1368	1368	1368	0
705	20230607	090500	306481405	1368	1368	1368	1368	0
706	20230607	090400	306481405	1368	1368	1368	1368	0
707	20230607	090300	306481405	1368	1368	1368	1368	0
708	20230607	090200	306481405	1368	1368	1368	1368	0
709	20230607	090100	306481405	1368	1368	1368	1368	0
710	20230607	090000	306481405	1368	1368	1368	1368	211373