KissMeData/003460/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	183900	45662415	2440	2440	2440	2440	393
3	20230705	183800	45662415	2440	2440	2440	2440	0
4	20230705	183700	45662415	2440	2440	2440	2440	0
5	20230705	183600	45662415	2440	2440	2440	2440	0
6	20230705	183500	45662415	2440	2440	2440	2440	0
7	20230705	183400	45662415	2440	2440	2440	2440	0
8	20230705	183300	45662415	2440	2440	2440	2440	0
9	20230705	183200	45662415	2440	2440	2440	2440	0
10	20230705	183100	45662415	2440	2440	2440	2440	0
11	20230705	183000	45662415	2440	2440	2440	2440	0
12	20230705	182900	45662415	2440	2440	2440	2440	0
13	20230705	182800	45662415	2440	2440	2440	2440	0
14	20230705	182700	45662415	2440	2440	2440	2440	0
15	20230705	182600	45662415	2440	2440	2440	2440	0
16	20230705	182500	45662415	2440	2440	2440	2440	0
17	20230705	182400	45662415	2440	2440	2440	2440	0
18	20230705	182300	45662415	2440	2440	2440	2440	0
19	20230705	182200	45662415	2440	2440	2440	2440	0
20	20230705	182100	45662415	2440	2440	2440	2440	0
21	20230705	182000	45662415	2440	2440	2440	2440	0
22	20230705	181900	45662415	2440	2440	2440	2440	0
23	20230705	181800	45662415	2440	2440	2440	2440	0
24	20230705	181700	45662415	2440	2440	2440	2440	0
25	20230705	181600	45662415	2440	2440	2440	2440	0
26	20230705	181500	45662415	2440	2440	2440	2440	0
27	20230705	181400	45662415	2440	2440	2440	2440	0
28	20230705	181300	45662415	2440	2440	2440	2440	0
29	20230705	181200	45662415	2440	2440	2440	2440	0
30	20230705	181100	45662415	2440	2440	2440	2440	0
31	20230705	181000	45662415	2440	2440	2440	2440	0
32	20230705	180900	45662415	2440	2440	2440	2440	393
33	20230705	180800	45662415	2440	2440	2440	2440	0
34	20230705	180700	45662415	2440	2440	2440	2440	0
35	20230705	180600	45662415	2440	2440	2440	2440	0
36	20230705	180500	45662415	2440	2440	2440	2440	0
37	20230705	180400	45662415	2440	2440	2440	2440	0
38	20230705	180300	45662415	2440	2440	2440	2440	0
39	20230705	180200	45662415	2440	2440	2440	2440	0
40	20230705	180100	45662415	2440	2440	2440	2440	0
41	20230705	180000	45662415	2440	2440	2440	2440	0
42	20230705	175900	45662415	2440	2440	2440	2440	0
43	20230705	175800	45662415	2440	2440	2440	2440	0
44	20230705	175700	45662415	2440	2440	2440	2440	0
45	20230705	175600	45662415	2440	2440	2440	2440	0
46	20230705	175500	45662415	2440	2440	2440	2440	0
47	20230705	175400	45662415	2440	2440	2440	2440	0
48	20230705	175300	45662415	2440	2440	2440	2440	0
49	20230705	175200	45662415	2440	2440	2440	2440	0
50	20230705	175100	45662415	2440	2440	2440	2440	0
51	20230705	175000	45662415	2440	2440	2440	2440	0
52	20230705	174900	45662415	2440	2440	2440	2440	0
53	20230705	174800	45662415	2440	2440	2440	2440	0
54	20230705	174700	45662415	2440	2440	2440	2440	0
55	20230705	174600	45662415	2440	2440	2440	2440	0
56	20230705	174500	45662415	2440	2440	2440	2440	0
57	20230705	174400	45662415	2440	2440	2440	2440	0
58	20230705	174300	45662415	2440	2440	2440	2440	0
59	20230705	174200	45662415	2440	2440	2440	2440	0
60	20230705	174100	45662415	2440	2440	2440	2440	0
61	20230705	174000	45662415	2440	2440	2440	2440	0
62	20230705	173900	45662415	2440	2440	2440	2440	393
63	20230705	173800	45662415	2440	2440	2440	2440	0
64	20230705	173700	45662415	2440	2440	2440	2440	0
65	20230705	173600	45662415	2440	2440	2440	2440	0
66	20230705	173500	45662415	2440	2440	2440	2440	0
67	20230705	173400	45662415	2440	2440	2440	2440	0
68	20230705	173300	45662415	2440	2440	2440	2440	0
69	20230705	173200	45662415	2440	2440	2440	2440	0
70	20230705	173100	45662415	2440	2440	2440	2440	0
71	20230705	173000	45662415	2440	2440	2440	2440	0
72	20230705	172900	45662415	2440	2440	2440	2440	0
73	20230705	172800	45662415	2440	2440	2440	2440	0
74	20230705	172700	45662415	2440	2440	2440	2440	0
75	20230705	172600	45662415	2440	2440	2440	2440	0
76	20230705	172500	45662415	2440	2440	2440	2440	0
77	20230705	172400	45662415	2440	2440	2440	2440	0
78	20230705	172300	45662415	2440	2440	2440	2440	0
79	20230705	172200	45662415	2440	2440	2440	2440	0
80	20230705	172100	45662415	2440	2440	2440	2440	0
81	20230705	172000	45662415	2440	2440	2440	2440	0
82	20230705	171900	45662415	2440	2440	2440	2440	0
83	20230705	171800	45662415	2440	2440	2440	2440	0
84	20230705	171700	45662415	2440	2440	2440	2440	0
85	20230705	171600	45662415	2440	2440	2440	2440	0
86	20230705	171500	45662415	2440	2440	2440	2440	0
87	20230705	171400	45662415	2440	2440	2440	2440	0
88	20230705	171300	45662415	2440	2440	2440	2440	0
89	20230705	171200	45662415	2440	2440	2440	2440	0
90	20230705	171100	45662415	2440	2440	2440	2440	0
91	20230705	171000	45662415	2440	2440	2440	2440	0
92	20230705	170900	45662415	2440	2440	2440	2440	393
93	20230705	170800	45662415	2440	2440	2440	2440	0
94	20230705	170700	45662415	2440	2440	2440	2440	0
95	20230705	170600	45662415	2440	2440	2440	2440	0
96	20230705	170500	45662415	2440	2440	2440	2440	0
97	20230705	170400	45662415	2440	2440	2440	2440	0
98	20230705	170300	45662415	2440	2440	2440	2440	0
99	20230705	170200	45662415	2440	2440	2440	2440	0
100	20230705	170100	45662415	2440	2440	2440	2440	0
101	20230705	170000	45662415	2440	2440	2440	2440	0
102	20230705	165900	45662415	2440	2440	2440	2440	0
103	20230705	165800	45662415	2440	2440	2440	2440	0
104	20230705	165700	45662415	2440	2440	2440	2440	0
105	20230705	165600	45662415	2440	2440	2440	2440	0
106	20230705	165500	45662415	2440	2440	2440	2440	0
107	20230705	165400	45662415	2440	2440	2440	2440	0
108	20230705	165300	45662415	2440	2440	2440	2440	0
109	20230705	165200	45662415	2440	2440	2440	2440	0
110	20230705	165100	45662415	2440	2440	2440	2440	0
111	20230705	165000	45662415	2440	2440	2440	2440	0
112	20230705	164900	45662415	2440	2440	2440	2440	0
113	20230705	164800	45662415	2440	2440	2440	2440	0
114	20230705	164700	45662415	2440	2440	2440	2440	0
115	20230705	164600	45662415	2440	2440	2440	2440	0
116	20230705	164500	45662415	2440	2440	2440	2440	0
117	20230705	164400	45662415	2440	2440	2440	2440	0
118	20230705	164300	45662415	2440	2440	2440	2440	0
119	20230705	164200	45662415	2440	2440	2440	2440	0
120	20230705	164100	45662415	2440	2440	2440	2440	0
121	20230705	164000	45662415	2440	2440	2440	2440	0
122	20230705	163900	45662415	2440	2440	2440	2440	393
123	20230705	163800	45662415	2440	2440	2440	2440	0
124	20230705	163700	45662415	2440	2440	2440	2440	0
125	20230705	163600	45662415	2440	2440	2440	2440	0
126	20230705	163500	45662415	2440	2440	2440	2440	0
127	20230705	163400	45662415	2440	2440	2440	2440	0
128	20230705	163300	45662415	2440	2440	2440	2440	0
129	20230705	163200	45662415	2440	2440	2440	2440	0
130	20230705	163100	45662415	2440	2440	2440	2440	0
131	20230705	163000	45662415	2440	2440	2440	2440	0
132	20230705	162900	45662415	2440	2440	2440	2440	0
133	20230705	162800	45662415	2440	2440	2440	2440	0
134	20230705	162700	45662415	2440	2440	2440	2440	0
135	20230705	162600	45662415	2440	2440	2440	2440	0
136	20230705	162500	45662415	2440	2440	2440	2440	0
137	20230705	162400	45662415	2440	2440	2440	2440	0
138	20230705	162300	45662415	2440	2440	2440	2440	0
139	20230705	162200	45662415	2440	2440	2440	2440	0
140	20230705	162100	45662415	2440	2440	2440	2440	0
141	20230705	162000	45662415	2440	2440	2440	2440	0
142	20230705	161900	45662415	2440	2440	2440	2440	0
143	20230705	161800	45662415	2440	2440	2440	2440	0
144	20230705	161700	45662415	2440	2440	2440	2440	0
145	20230705	161600	45662415	2440	2440	2440	2440	0
146	20230705	161500	45662415	2440	2440	2440	2440	0
147	20230705	161400	45662415	2440	2440	2440	2440	0
148	20230705	161300	45662415	2440	2440	2440	2440	0
149	20230705	161200	45662415	2440	2440	2440	2440	0
150	20230705	161100	45662415	2440	2440	2440	2440	0
151	20230705	161000	45662415	2440	2440	2440	2440	0
152	20230705	160900	45662415	2440	2440	2440	2440	393
153	20230705	160800	45662415	2440	2440	2440	2440	0
154	20230705	160700	45662415	2440	2440	2440	2440	0
155	20230705	160600	45662415	2440	2440	2440	2440	0
156	20230705	160500	45662415	2440	2440	2440	2440	0
157	20230705	160400	45662415	2440	2440	2440	2440	0
158	20230705	160300	45662415	2440	2440	2440	2440	0
159	20230705	160200	45662415	2440	2440	2440	2440	0
160	20230705	160100	45662415	2440	2440	2440	2440	0
161	20230705	160000	45662415	2440	2440	2440	2440	0
162	20230705	155900	45662415	2440	2440	2440	2440	0
163	20230705	155800	45662415	2440	2440	2440	2440	0
164	20230705	155700	45662415	2440	2440	2440	2440	0
165	20230705	155600	45662415	2440	2440	2440	2440	0
166	20230705	155500	45662415	2440	2440	2440	2440	0
167	20230705	155400	45662415	2440	2440	2440	2440	0
168	20230705	155300	45662415	2440	2440	2440	2440	0
169	20230705	155200	45662415	2440	2440	2440	2440	0
170	20230705	155100	45662415	2440	2440	2440	2440	0
171	20230705	155000	45662415	2440	2440	2440	2440	0
172	20230705	154900	45662415	2440	2440	2440	2440	0
173	20230705	154800	45662415	2440	2440	2440	2440	0
174	20230705	154700	45662415	2440	2440	2440	2440	0
175	20230705	154600	45662415	2440	2440	2440	2440	0
176	20230705	154500	45662415	2440	2440	2440	2440	0
177	20230705	154400	45662415	2440	2440	2440	2440	0
178	20230705	154300	45662415	2440	2440	2440	2440	0
179	20230705	154200	45662415	2440	2440	2440	2440	0
180	20230705	154100	45662415	2440	2440	2440	2440	0
181	20230705	154000	45662415	2440	2440	2440	2440	0
182	20230705	153900	45662415	2440	2440	2440	2440	393
183	20230705	153800	45662415	2440	2440	2440	2440	0
184	20230705	153700	45662415	2440	2440	2440	2440	0
185	20230705	153600	45662415	2440	2440	2440	2440	0
186	20230705	153500	45662415	2440	2440	2440	2440	0
187	20230705	153400	45662415	2440	2440	2440	2440	0
188	20230705	153300	45662415	2440	2440	2440	2440	0
189	20230705	153200	45662415	2440	2440	2440	2440	0
190	20230705	153100	45662415	2440	2440	2440	2440	0
191	20230705	153000	45662415	2440	2440	2440	2440	393
192	20230705	152900	44703495	2440	2440	2440	2440	0
193	20230705	152800	44703495	2440	2440	2440	2440	0
194	20230705	152700	44703495	2440	2440	2440	2440	0
195	20230705	152600	44703495	2440	2440	2440	2440	0
196	20230705	152500	44703495	2440	2440	2440	2440	0
197	20230705	152400	44703495	2440	2440	2440	2440	0
198	20230705	152300	44703495	2440	2440	2440	2440	0
199	20230705	152200	44703495	2440	2440	2440	2440	0
200	20230705	152100	44703495	2440	2440	2440	2440	0
201	20230705	152000	44703495	2440	2440	2440	2440	0
202	20230705	151900	44703495	2440	2440	2440	2440	100
203	20230705	151800	44459495	2420	2430	2430	2420	505
204	20230705	151700	43233445	2430	2430	2430	2430	0
205	20230705	151600	43233445	2430	2430	2430	2430	0
206	20230705	151500	43233445	2430	2430	2430	2430	0
207	20230705	151400	43233445	2430	2430	2430	2430	0
208	20230705	151300	43233445	2430	2430	2430	2430	0
209	20230705	151200	43233445	2430	2430	2430	2430	0
210	20230705	151100	43233445	2430	2430	2430	2430	0
211	20230705	151000	43233445	2430	2430	2430	2430	0
212	20230705	150900	43233445	2430	2430	2430	2430	608
213	20230705	150800	41756005	2430	2430	2430	2430	0
214	20230705	150700	41756005	2430	2430	2430	2430	0
215	20230705	150600	41756005	2430	2430	2430	2430	0
216	20230705	150500	41756005	2430	2430	2430	2430	0
217	20230705	150400	41756005	2430	2430	2430	2430	2000
218	20230705	150300	36896005	2430	2430	2430	2430	0
219	20230705	150200	36896005	2430	2430	2430	2430	1956
220	20230705	150100	32142925	2435	2435	2435	2435	936
221	20230705	150000	29863765	2440	2440	2440	2440	0
222	20230705	145900	29863765	2440	2440	2440	2440	0
223	20230705	145800	29863765	2440	2440	2440	2440	0
224	20230705	145700	29863765	2440	2440	2440	2440	0
225	20230705	145600	29863765	2440	2440	2440	2440	0
226	20230705	145500	29863765	2440	2440	2440	2440	0
227	20230705	145400	29863765	2440	2440	2440	2440	1
228	20230705	145300	29861325	2435	2435	2435	2435	67
229	20230705	145200	29698180	2435	2435	2435	2435	541
230	20230705	145100	28380845	2440	2440	2440	2440	0
231	20230705	145000	28380845	2440	2440	2440	2440	0
232	20230705	144900	28380845	2440	2440	2440	2440	0
233	20230705	144800	28380845	2440	2440	2440	2440	0
234	20230705	144700	28380845	2440	2440	2440	2440	0
235	20230705	144600	28380845	2440	2440	2440	2440	0
236	20230705	144500	28380845	2440	2440	2440	2440	0
237	20230705	144400	28380845	2440	2440	2440	2440	0
238	20230705	144300	28380845	2440	2440	2440	2440	0
239	20230705	144200	28380845	2440	2440	2440	2440	0
240	20230705	144100	28380845	2440	2440	2440	2440	0
241	20230705	144000	28380845	2440	2440	2440	2440	0
242	20230705	143900	28380845	2440	2440	2440	2440	0
243	20230705	143800	28380845	2440	2440	2440	2440	0
244	20230705	143700	28380845	2440	2440	2440	2440	0
245	20230705	143600	28380845	2440	2440	2440	2440	0
246	20230705	143500	28380845	2440	2440	2440	2440	0
247	20230705	143400	28380845	2440	2440	2440	2440	0
248	20230705	143300	28380845	2440	2440	2440	2440	0
249	20230705	143200	28380845	2440	2440	2440	2440	0
250	20230705	143100	28380845	2440	2440	2440	2440	0
251	20230705	143000	28380845	2440	2440	2440	2440	0
252	20230705	142900	28380845	2440	2440	2440	2440	0
253	20230705	142800	28380845	2440	2440	2440	2440	0
254	20230705	142700	28380845	2440	2440	2440	2440	0
255	20230705	142600	28380845	2440	2440	2440	2440	0
256	20230705	142500	28380845	2440	2440	2440	2440	0
257	20230705	142400	28380845	2440	2440	2440	2440	0
258	20230705	142300	28380845	2440	2440	2440	2440	0
259	20230705	142200	28380845	2440	2440	2440	2440	0
260	20230705	142100	28380845	2440	2440	2440	2440	0
261	20230705	142000	28380845	2440	2440	2440	2440	0
262	20230705	141900	28380845	2440	2440	2440	2440	0
263	20230705	141800	28380845	2440	2440	2440	2440	0
264	20230705	141700	28380845	2440	2440	2440	2440	0
265	20230705	141600	28380845	2440	2440	2440	2440	0
266	20230705	141500	28380845	2440	2440	2440	2440	0
267	20230705	141400	28380845	2440	2440	2440	2440	0
268	20230705	141300	28380845	2440	2440	2440	2440	0
269	20230705	141200	28380845	2440	2440	2440	2440	0
270	20230705	141100	28380845	2440	2440	2440	2440	0
271	20230705	141000	28380845	2440	2440	2440	2440	24
272	20230705	140900	28322285	2445	2445	2445	2445	0
273	20230705	140800	28322285	2445	2445	2445	2445	0
274	20230705	140700	28322285	2445	2445	2445	2445	0
275	20230705	140600	28322285	2445	2445	2445	2445	0
276	20230705	140500	28322285	2445	2445	2445	2445	0
277	20230705	140400	28322285	2445	2440	2445	2435	209
278	20230705	140300	27813235	2445	2445	2445	2445	25
279	20230705	140200	27752110	2435	2435	2435	2435	0
280	20230705	140100	27752110	2435	2435	2435	2435	0
281	20230705	140000	27752110	2435	2435	2435	2435	626
282	20230705	135900	26227800	2435	2435	2435	2435	300
283	20230705	135800	25497300	2445	2445	2445	2445	0
284	20230705	135700	25497300	2445	2445	2445	2445	0
285	20230705	135600	25497300	2445	2445	2445	2445	0
286	20230705	135500	25497300	2445	2445	2445	2445	1
287	20230705	135400	25494855	2435	2435	2435	2435	0
288	20230705	135300	25494855	2435	2435	2435	2435	0
289	20230705	135200	25494855	2435	2435	2435	2435	0
290	20230705	135100	25494855	2435	2435	2435	2435	0
291	20230705	135000	25494855	2435	2435	2435	2435	0
292	20230705	134900	25494855	2435	2435	2435	2435	0
293	20230705	134800	25494855	2435	2435	2435	2435	0
294	20230705	134700	25494855	2435	2435	2435	2435	0
295	20230705	134600	25494855	2435	2435	2435	2435	0
296	20230705	134500	25494855	2435	2435	2435	2435	0
297	20230705	134400	25494855	2435	2435	2435	2435	1724
298	20230705	134300	21296915	2450	2450	2450	2450	0
299	20230705	134200	21296915	2450	2450	2450	2450	0
300	20230705	134100	21296915	2450	2450	2450	2450	0
301	20230705	134000	21296915	2450	2450	2450	2450	0
302	20230705	133900	21296915	2450	2450	2450	2450	0
303	20230705	133800	21296915	2450	2450	2450	2450	0
304	20230705	133700	21296915	2450	2450	2450	2450	0
305	20230705	133600	21296915	2450	2450	2450	2450	0
306	20230705	133500	21296915	2450	2450	2450	2450	0
307	20230705	133400	21296915	2450	2450	2450	2450	0
308	20230705	133300	21296915	2450	2450	2450	2450	0
309	20230705	133200	21296915	2450	2450	2450	2450	142
310	20230705	133100	20949015	2450	2450	2450	2450	0
311	20230705	133000	20949015	2450	2450	2450	2450	0
312	20230705	132900	20949015	2450	2450	2450	2450	0
313	20230705	132800	20949015	2450	2450	2450	2450	0
314	20230705	132700	20949015	2450	2450	2450	2450	0
315	20230705	132600	20949015	2450	2450	2450	2450	0
316	20230705	132500	20949015	2450	2450	2450	2450	0
317	20230705	132400	20949015	2450	2450	2450	2450	0
318	20230705	132300	20949015	2450	2450	2450	2450	0
319	20230705	132200	20949015	2450	2450	2450	2450	0
320	20230705	132100	20949015	2450	2450	2450	2450	0
321	20230705	132000	20949015	2450	2450	2450	2450	0
322	20230705	131900	20949015	2450	2450	2450	2450	0
323	20230705	131800	20949015	2450	2450	2450	2450	0
324	20230705	131700	20949015	2450	2450	2450	2450	0
325	20230705	131600	20949015	2450	2450	2450	2450	0
326	20230705	131500	20949015	2450	2450	2450	2450	0
327	20230705	131400	20949015	2450	2450	2450	2450	0
328	20230705	131300	20949015	2450	2450	2450	2450	0
329	20230705	131200	20949015	2450	2450	2450	2450	0
330	20230705	131100	20949015	2450	2450	2450	2450	42
331	20230705	131000	20846115	2450	2450	2450	2450	0
332	20230705	130900	20846115	2450	2450	2450	2450	0
333	20230705	130800	20846115	2450	2450	2450	2450	0
334	20230705	130700	20846115	2450	2450	2450	2450	0
335	20230705	130600	20846115	2450	2450	2450	2450	0
336	20230705	130500	20846115	2450	2450	2450	2450	0
337	20230705	130400	20846115	2450	2450	2450	2450	0
338	20230705	130300	20846115	2450	2450	2450	2450	0
339	20230705	130200	20846115	2450	2450	2450	2450	0
340	20230705	130100	20846115	2450	2450	2450	2450	0
341	20230705	130000	20846115	2450	2450	2450	2450	0
342	20230705	125900	20846115	2450	2450	2450	2450	0
343	20230705	125800	20846115	2450	2450	2450	2450	0
344	20230705	125700	20846115	2450	2450	2450	2450	0
345	20230705	125600	20846115	2450	2450	2450	2450	0
346	20230705	125500	20846115	2450	2450	2450	2450	0
347	20230705	125400	20846115	2450	2450	2450	2450	0
348	20230705	125300	20846115	2450	2450	2450	2450	0
349	20230705	125200	20846115	2450	2450	2450	2450	0
350	20230705	125100	20846115	2450	2450	2450	2450	0
351	20230705	125000	20846115	2450	2450	2450	2450	0
352	20230705	124900	20846115	2450	2450	2450	2450	0
353	20230705	124800	20846115	2450	2450	2450	2450	0
354	20230705	124700	20846115	2450	2450	2450	2450	0
355	20230705	124600	20846115	2450	2450	2450	2450	0
356	20230705	124500	20846115	2450	2450	2450	2450	0
357	20230705	124400	20846115	2450	2450	2450	2450	0
358	20230705	124300	20846115	2450	2450	2450	2450	2
359	20230705	124200	20841215	2435	2435	2435	2435	0
360	20230705	124100	20841215	2435	2435	2435	2435	0
361	20230705	124000	20841215	2435	2435	2435	2435	0
362	20230705	123900	20841215	2435	2435	2435	2435	0
363	20230705	123800	20841215	2435	2435	2435	2435	0
364	20230705	123700	20841215	2435	2435	2435	2435	0
365	20230705	123600	20841215	2435	2440	2440	2435	910
366	20230705	123500	18625085	2445	2445	2445	2445	0
367	20230705	123400	18625085	2445	2445	2445	2445	0
368	20230705	123300	18625085	2445	2445	2445	2445	0
369	20230705	123200	18625085	2445	2445	2445	2445	0
370	20230705	123100	18625085	2445	2445	2445	2445	0
371	20230705	123000	18625085	2445	2445	2445	2445	0
372	20230705	122900	18625085	2445	2445	2445	2445	0
373	20230705	122800	18625085	2445	2445	2445	2445	0
374	20230705	122700	18625085	2445	2445	2445	2445	0
375	20230705	122600	18625085	2445	2445	2445	2445	0
376	20230705	122500	18625085	2445	2445	2445	2445	0
377	20230705	122400	18625085	2445	2445	2445	2445	0
378	20230705	122300	18625085	2445	2445	2445	2445	0
379	20230705	122200	18625085	2445	2445	2445	2445	0
380	20230705	122100	18625085	2445	2445	2445	2445	0
381	20230705	122000	18625085	2445	2445	2445	2445	0
382	20230705	121900	18625085	2445	2445	2445	2445	0
383	20230705	121800	18625085	2445	2445	2445	2445	0
384	20230705	121700	18625085	2445	2445	2445	2445	0
385	20230705	121600	18625085	2445	2445	2445	2445	0
386	20230705	121500	18625085	2445	2445	2445	2445	0
387	20230705	121400	18625085	2445	2445	2445	2445	0
388	20230705	121300	18625085	2445	2445	2445	2445	0
389	20230705	121200	18625085	2445	2445	2445	2445	0
390	20230705	121100	18625085	2445	2445	2445	2445	0
391	20230705	121000	18625085	2445	2445	2445	2445	0
392	20230705	120900	18625085	2445	2445	2445	2445	0
393	20230705	120800	18625085	2445	2445	2445	2445	0
394	20230705	120700	18625085	2445	2445	2445	2445	0
395	20230705	120600	18625085	2445	2445	2445	2445	0
396	20230705	120500	18625085	2445	2445	2445	2445	0
397	20230705	120400	18625085	2445	2445	2445	2445	0
398	20230705	120300	18625085	2445	2445	2445	2445	0
399	20230705	120200	18625085	2445	2445	2445	2445	0
400	20230705	120100	18625085	2445	2445	2445	2445	0
401	20230705	120000	18625085	2445	2445	2445	2445	0
402	20230705	115900	18625085	2445	2445	2445	2445	0
403	20230705	115800	18625085	2445	2445	2445	2445	0
404	20230705	115700	18625085	2445	2445	2445	2445	0
405	20230705	115600	18625085	2445	2445	2445	2445	0
406	20230705	115500	18625085	2445	2445	2445	2445	0
407	20230705	115400	18625085	2445	2445	2445	2445	0
408	20230705	115300	18625085	2445	2445	2445	2445	0
409	20230705	115200	18625085	2445	2445	2445	2445	0
410	20230705	115100	18625085	2445	2445	2445	2445	0
411	20230705	115000	18625085	2445	2445	2445	2445	0
412	20230705	114900	18625085	2445	2445	2445	2445	0
413	20230705	114800	18625085	2445	2445	2445	2445	0
414	20230705	114700	18625085	2445	2445	2445	2445	0
415	20230705	114600	18625085	2445	2445	2445	2445	0
416	20230705	114500	18625085	2445	2445	2445	2445	0
417	20230705	114400	18625085	2445	2445	2445	2445	0
418	20230705	114300	18625085	2445	2445	2445	2445	0
419	20230705	114200	18625085	2445	2445	2445	2445	0
420	20230705	114100	18625085	2445	2445	2445	2445	250
421	20230705	114000	18013835	2445	2445	2445	2445	0
422	20230705	113900	18013835	2445	2445	2445	2445	0
423	20230705	113800	18013835	2445	2445	2445	2445	0
424	20230705	113700	18013835	2445	2445	2445	2445	0
425	20230705	113600	18013835	2445	2445	2445	2445	0
426	20230705	113500	18013835	2445	2445	2445	2445	0
427	20230705	113400	18013835	2445	2445	2445	2445	0
428	20230705	113300	18013835	2445	2445	2445	2445	0
429	20230705	113200	18013835	2445	2445	2445	2445	0
430	20230705	113100	18013835	2445	2445	2445	2445	0
431	20230705	113000	18013835	2445	2445	2445	2445	0
432	20230705	112900	18013835	2445	2445	2445	2445	0
433	20230705	112800	18013835	2445	2445	2445	2445	0
434	20230705	112700	18013835	2445	2445	2445	2445	0
435	20230705	112600	18013835	2445	2445	2445	2445	0
436	20230705	112500	18013835	2445	2445	2445	2445	0
437	20230705	112400	18013835	2445	2445	2445	2445	0
438	20230705	112300	18013835	2445	2445	2445	2445	0
439	20230705	112200	18013835	2445	2445	2445	2445	501
440	20230705	112100	16788890	2445	2445	2445	2445	0
441	20230705	112000	16788890	2445	2445	2445	2445	0
442	20230705	111900	16788890	2445	2445	2445	2445	0
443	20230705	111800	16788890	2445	2445	2445	2445	0
444	20230705	111700	16788890	2445	2445	2445	2445	0
445	20230705	111600	16788890	2445	2445	2445	2445	0
446	20230705	111500	16788890	2445	2445	2445	2445	0
447	20230705	111400	16788890	2445	2445	2445	2445	0
448	20230705	111300	16788890	2445	2445	2445	2445	0
449	20230705	111200	16788890	2445	2445	2445	2445	0
450	20230705	111100	16788890	2445	2445	2445	2445	0
451	20230705	111000	16788890	2445	2445	2445	2445	0
452	20230705	110900	16788890	2445	2445	2445	2445	0
453	20230705	110800	16788890	2445	2445	2445	2445	0
454	20230705	110700	16788890	2445	2445	2445	2445	1
455	20230705	110600	16786445	2450	2450	2450	2450	50
456	20230705	110500	16663945	2445	2445	2445	2445	0
457	20230705	110400	16663945	2445	2445	2445	2445	0
458	20230705	110300	16663945	2445	2445	2445	2445	0
459	20230705	110200	16663945	2445	2445	2445	2445	0
460	20230705	110100	16663945	2445	2445	2445	2445	0
461	20230705	110000	16663945	2445	2445	2445	2445	0
462	20230705	105900	16663945	2445	2445	2445	2445	0
463	20230705	105800	16663945	2445	2445	2445	2445	0
464	20230705	105700	16663945	2445	2445	2445	2445	0
465	20230705	105600	16663945	2445	2445	2445	2445	2
466	20230705	105500	16659055	2445	2445	2445	2445	0
467	20230705	105400	16659055	2445	2445	2445	2445	0
468	20230705	105300	16659055	2445	2445	2445	2445	0
469	20230705	105200	16659055	2445	2445	2445	2445	0
470	20230705	105100	16659055	2445	2445	2445	2445	0
471	20230705	105000	16659055	2445	2445	2445	2445	0
472	20230705	104900	16659055	2445	2445	2445	2445	0
473	20230705	104800	16659055	2445	2445	2445	2445	0
474	20230705	104700	16659055	2445	2445	2445	2445	0
475	20230705	104600	16659055	2445	2445	2445	2445	246
476	20230705	104500	16057585	2440	2440	2440	2440	0
477	20230705	104400	16057585	2440	2440	2440	2440	0
478	20230705	104300	16057585	2440	2440	2440	2440	0
479	20230705	104200	16057585	2440	2440	2440	2440	1000
480	20230705	104100	13617585	2445	2445	2445	2445	0
481	20230705	104000	13617585	2445	2445	2445	2445	0
482	20230705	103900	13617585	2445	2445	2445	2445	0
483	20230705	103800	13617585	2445	2445	2445	2445	0
484	20230705	103700	13617585	2445	2445	2445	2445	0
485	20230705	103600	13617585	2445	2445	2445	2445	0
486	20230705	103500	13617585	2445	2445	2445	2445	0
487	20230705	103400	13617585	2445	2445	2445	2445	0
488	20230705	103300	13617585	2445	2445	2445	2445	0
489	20230705	103200	13617585	2445	2445	2445	2445	0
490	20230705	103100	13617585	2445	2445	2445	2445	0
491	20230705	103000	13617585	2445	2445	2445	2445	50
492	20230705	102900	13495335	2445	2445	2445	2445	0
493	20230705	102800	13495335	2445	2445	2445	2445	0
494	20230705	102700	13495335	2445	2445	2445	2445	1500
495	20230705	102600	9827835	2445	2445	2445	2445	0
496	20230705	102500	9827835	2445	2445	2445	2445	200
497	20230705	102400	9338835	2435	2435	2435	2435	0
498	20230705	102300	9338835	2435	2435	2435	2435	0
499	20230705	102200	9338835	2435	2435	2435	2435	0
500	20230705	102100	9338835	2435	2435	2435	2435	0
501	20230705	102000	9338835	2435	2435	2435	2435	0
502	20230705	101900	9338835	2435	2435	2435	2435	0
503	20230705	101800	9338835	2435	2435	2435	2435	0
504	20230705	101700	9338835	2435	2435	2435	2435	0
505	20230705	101600	9338835	2435	2435	2435	2435	10
506	20230705	101500	9314485	2445	2445	2445	2445	0
507	20230705	101400	9314485	2445	2445	2445	2445	0
508	20230705	101300	9314485	2445	2445	2445	2445	4
509	20230705	101200	9304705	2435	2435	2435	2435	0
510	20230705	101100	9304705	2435	2435	2435	2435	0
511	20230705	101000	9304705	2435	2435	2435	2435	0
512	20230705	100900	9304705	2435	2435	2435	2435	0
513	20230705	100800	9304705	2435	2435	2435	2435	0
514	20230705	100700	9304705	2435	2435	2435	2435	0
515	20230705	100600	9304705	2435	2435	2435	2435	0
516	20230705	100500	9304705	2435	2435	2435	2435	392
517	20230705	100400	8350185	2445	2445	2445	2445	108
518	20230705	100300	8086125	2445	2440	2445	2440	892
519	20230705	100200	5905370	2435	2435	2435	2435	0
520	20230705	100100	5905370	2435	2435	2435	2435	0
521	20230705	100000	5905370	2435	2435	2435	2435	0
522	20230705	095900	5905370	2435	2435	2435	2435	0
523	20230705	095800	5905370	2435	2455	2455	2435	1400
524	20230705	095700	2491980	2460	2460	2460	2460	0
525	20230705	095600	2491980	2460	2460	2460	2460	0
526	20230705	095500	2491980	2460	2460	2460	2460	0
527	20230705	095400	2491980	2460	2460	2460	2460	0
528	20230705	095300	2491980	2460	2460	2460	2460	0
529	20230705	095200	2491980	2460	2460	2460	2460	0
530	20230705	095100	2491980	2460	2460	2460	2460	0
531	20230705	095000	2491980	2460	2460	2460	2460	0
532	20230705	094900	2491980	2460	2460	2460	2460	0
533	20230705	094800	2491980	2460	2460	2460	2460	0
534	20230705	094700	2491980	2460	2460	2460	2460	0
535	20230705	094600	2491980	2460	2460	2460	2460	0
536	20230705	094500	2491980	2460	2460	2460	2460	0
537	20230705	094400	2491980	2460	2460	2460	2460	0
538	20230705	094300	2491980	2460	2460	2460	2460	0
539	20230705	094200	2491980	2460	2460	2460	2460	0
540	20230705	094100	2491980	2460	2460	2460	2460	0
541	20230705	094000	2491980	2460	2460	2460	2460	0
542	20230705	093900	2491980	2460	2460	2460	2460	0
543	20230705	093800	2491980	2460	2460	2460	2460	0
544	20230705	093700	2491980	2460	2460	2460	2460	0
545	20230705	093600	2491980	2460	2460	2460	2460	0
546	20230705	093500	2491980	2460	2460	2460	2460	0
547	20230705	093400	2491980	2460	2460	2460	2460	0
548	20230705	093300	2491980	2460	2460	2460	2460	0
549	20230705	093200	2491980	2460	2460	2460	2460	0
550	20230705	093100	2491980	2460	2460	2460	2460	0
551	20230705	093000	2491980	2460	2460	2460	2460	0
552	20230705	092900	2491980	2460	2460	2460	2460	0
553	20230705	092800	2491980	2460	2460	2460	2460	0
554	20230705	092700	2491980	2460	2460	2460	2460	0
555	20230705	092600	2491980	2460	2460	2460	2460	0
556	20230705	092500	2491980	2460	2460	2460	2460	0
557	20230705	092400	2491980	2460	2460	2460	2460	1002
558	20230705	092300	27060	2460	2460	2460	2460	0
559	20230705	092200	27060	2460	2460	2460	2460	0
560	20230705	092100	27060	2460	2460	2460	2460	0
561	20230705	092000	27060	2460	2460	2460	2460	0
562	20230705	091900	27060	2460	2460	2460	2460	0
563	20230705	091800	27060	2460	2460	2460	2460	0
564	20230705	091700	27060	2460	2460	2460	2460	0
565	20230705	091600	27060	2460	2460	2460	2460	0
566	20230705	091500	27060	2460	2460	2460	2460	0
567	20230705	091400	27060	2460	2460	2460	2460	0
568	20230705	091300	27060	2460	2460	2460	2460	0
569	20230705	091200	27060	2460	2460	2460	2460	0
570	20230705	091100	27060	2460	2460	2460	2460	0
571	20230705	091000	27060	2460	2460	2460	2460	0
572	20230705	090900	27060	2460	2460	2460	2460	0
573	20230705	090800	27060	2460	2460	2460	2460	0
574	20230705	090700	27060	2460	2460	2460	2460	0
575	20230705	090600	27060	2460	2460	2460	2460	0
576	20230705	090500	27060	2460	2460	2460	2460	10
577	20230705	090400	2460	2460	2460	2460	2460	0
578	20230705	090300	2460	2460	2460	2460	2460	1
579	20230705	090200	0	2455	2455	2455	2455	0
580	20230705	090100	0	2455	2455	2455	2455	0
581	20230705	090000	0	2455	2455	2455	2455	0