KissMeData/003460/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	192200	9949810	2440	2440	2440	2440	1075
3	20230622	192100	9949810	2440	2440	2440	2440	0
4	20230622	192000	9949810	2440	2440	2440	2440	0
5	20230622	191900	9949810	2440	2440	2440	2440	0
6	20230622	191800	9949810	2440	2440	2440	2440	0
7	20230622	191700	9949810	2440	2440	2440	2440	0
8	20230622	191600	9949810	2440	2440	2440	2440	0
9	20230622	191500	9949810	2440	2440	2440	2440	0
10	20230622	191400	9949810	2440	2440	2440	2440	0
11	20230622	191300	9949810	2440	2440	2440	2440	0
12	20230622	191200	9949810	2440	2440	2440	2440	0
13	20230622	191100	9949810	2440	2440	2440	2440	0
14	20230622	191000	9949810	2440	2440	2440	2440	0
15	20230622	190900	9949810	2440	2440	2440	2440	0
16	20230622	190800	9949810	2440	2440	2440	2440	0
17	20230622	190700	9949810	2440	2440	2440	2440	0
18	20230622	190600	9949810	2440	2440	2440	2440	0
19	20230622	190500	9949810	2440	2440	2440	2440	0
20	20230622	190400	9949810	2440	2440	2440	2440	0
21	20230622	190300	9949810	2440	2440	2440	2440	0
22	20230622	190200	9949810	2440	2440	2440	2440	0
23	20230622	190100	9949810	2440	2440	2440	2440	0
24	20230622	190000	9949810	2440	2440	2440	2440	0
25	20230622	185900	9949810	2440	2440	2440	2440	0
26	20230622	185800	9949810	2440	2440	2440	2440	0
27	20230622	185700	9949810	2440	2440	2440	2440	0
28	20230622	185600	9949810	2440	2440	2440	2440	0
29	20230622	185500	9949810	2440	2440	2440	2440	0
30	20230622	185400	9949810	2440	2440	2440	2440	0
31	20230622	185300	9949810	2440	2440	2440	2440	0
32	20230622	185200	9949810	2440	2440	2440	2440	1075
33	20230622	185100	9949810	2440	2440	2440	2440	0
34	20230622	185000	9949810	2440	2440	2440	2440	0
35	20230622	184900	9949810	2440	2440	2440	2440	0
36	20230622	184800	9949810	2440	2440	2440	2440	0
37	20230622	184700	9949810	2440	2440	2440	2440	0
38	20230622	184600	9949810	2440	2440	2440	2440	0
39	20230622	184500	9949810	2440	2440	2440	2440	0
40	20230622	184400	9949810	2440	2440	2440	2440	0
41	20230622	184300	9949810	2440	2440	2440	2440	0
42	20230622	184200	9949810	2440	2440	2440	2440	0
43	20230622	184100	9949810	2440	2440	2440	2440	0
44	20230622	184000	9949810	2440	2440	2440	2440	0
45	20230622	183900	9949810	2440	2440	2440	2440	0
46	20230622	183800	9949810	2440	2440	2440	2440	0
47	20230622	183700	9949810	2440	2440	2440	2440	0
48	20230622	183600	9949810	2440	2440	2440	2440	0
49	20230622	183500	9949810	2440	2440	2440	2440	0
50	20230622	183400	9949810	2440	2440	2440	2440	0
51	20230622	183300	9949810	2440	2440	2440	2440	0
52	20230622	183200	9949810	2440	2440	2440	2440	0
53	20230622	183100	9949810	2440	2440	2440	2440	0
54	20230622	183000	9949810	2440	2440	2440	2440	0
55	20230622	182900	9949810	2440	2440	2440	2440	0
56	20230622	182800	9949810	2440	2440	2440	2440	0
57	20230622	182700	9949810	2440	2440	2440	2440	0
58	20230622	182600	9949810	2440	2440	2440	2440	0
59	20230622	182500	9949810	2440	2440	2440	2440	0
60	20230622	182400	9949810	2440	2440	2440	2440	0
61	20230622	182300	9949810	2440	2440	2440	2440	0
62	20230622	182200	9949810	2440	2440	2440	2440	1075
63	20230622	182100	9949810	2440	2440	2440	2440	0
64	20230622	182000	9949810	2440	2440	2440	2440	0
65	20230622	181900	9949810	2440	2440	2440	2440	0
66	20230622	181800	9949810	2440	2440	2440	2440	0
67	20230622	181700	9949810	2440	2440	2440	2440	0
68	20230622	181600	9949810	2440	2440	2440	2440	0
69	20230622	181500	9949810	2440	2440	2440	2440	0
70	20230622	181400	9949810	2440	2440	2440	2440	0
71	20230622	181300	9949810	2440	2440	2440	2440	0
72	20230622	181200	9949810	2440	2440	2440	2440	0
73	20230622	181100	9949810	2440	2440	2440	2440	0
74	20230622	181000	9949810	2440	2440	2440	2440	0
75	20230622	180900	9949810	2440	2440	2440	2440	0
76	20230622	180800	9949810	2440	2440	2440	2440	0
77	20230622	180700	9949810	2440	2440	2440	2440	0
78	20230622	180600	9949810	2440	2440	2440	2440	0
79	20230622	180500	9949810	2440	2440	2440	2440	0
80	20230622	180400	9949810	2440	2440	2440	2440	0
81	20230622	180300	9949810	2440	2440	2440	2440	0
82	20230622	180200	9949810	2440	2440	2440	2440	0
83	20230622	180100	9949810	2440	2440	2440	2440	0
84	20230622	180000	9949810	2440	2440	2440	2440	0
85	20230622	175900	9949810	2440	2440	2440	2440	0
86	20230622	175800	9949810	2440	2440	2440	2440	0
87	20230622	175700	9949810	2440	2440	2440	2440	0
88	20230622	175600	9949810	2440	2440	2440	2440	0
89	20230622	175500	9949810	2440	2440	2440	2440	0
90	20230622	175400	9949810	2440	2440	2440	2440	0
91	20230622	175300	9949810	2440	2440	2440	2440	0
92	20230622	175200	9949810	2440	2440	2440	2440	1075
93	20230622	175100	9949810	2440	2440	2440	2440	0
94	20230622	175000	9949810	2440	2440	2440	2440	0
95	20230622	174900	9949810	2440	2440	2440	2440	0
96	20230622	174800	9949810	2440	2440	2440	2440	0
97	20230622	174700	9949810	2440	2440	2440	2440	0
98	20230622	174600	9949810	2440	2440	2440	2440	0
99	20230622	174500	9949810	2440	2440	2440	2440	0
100	20230622	174400	9949810	2440	2440	2440	2440	0
101	20230622	174300	9949810	2440	2440	2440	2440	0
102	20230622	174200	9949810	2440	2440	2440	2440	0
103	20230622	174100	9949810	2440	2440	2440	2440	0
104	20230622	174000	9949810	2440	2440	2440	2440	0
105	20230622	173900	9949810	2440	2440	2440	2440	0
106	20230622	173800	9949810	2440	2440	2440	2440	0
107	20230622	173700	9949810	2440	2440	2440	2440	0
108	20230622	173600	9949810	2440	2440	2440	2440	0
109	20230622	173500	9949810	2440	2440	2440	2440	0
110	20230622	173400	9949810	2440	2440	2440	2440	0
111	20230622	173300	9949810	2440	2440	2440	2440	0
112	20230622	173200	9949810	2440	2440	2440	2440	0
113	20230622	173100	9949810	2440	2440	2440	2440	0
114	20230622	173000	9949810	2440	2440	2440	2440	0
115	20230622	172900	9949810	2440	2440	2440	2440	0
116	20230622	172800	9949810	2440	2440	2440	2440	0
117	20230622	172700	9949810	2440	2440	2440	2440	0
118	20230622	172600	9949810	2440	2440	2440	2440	0
119	20230622	172500	9949810	2440	2440	2440	2440	0
120	20230622	172400	9949810	2440	2440	2440	2440	0
121	20230622	172300	9949810	2440	2440	2440	2440	0
122	20230622	172200	9949810	2440	2440	2440	2440	1075
123	20230622	172100	9949810	2440	2440	2440	2440	0
124	20230622	172000	9949810	2440	2440	2440	2440	0
125	20230622	171900	9949810	2440	2440	2440	2440	0
126	20230622	171800	9949810	2440	2440	2440	2440	0
127	20230622	171700	9949810	2440	2440	2440	2440	0
128	20230622	171600	9949810	2440	2440	2440	2440	0
129	20230622	171500	9949810	2440	2440	2440	2440	0
130	20230622	171400	9949810	2440	2440	2440	2440	0
131	20230622	171300	9949810	2440	2440	2440	2440	0
132	20230622	171200	9949810	2440	2440	2440	2440	0
133	20230622	171100	9949810	2440	2440	2440	2440	0
134	20230622	171000	9949810	2440	2440	2440	2440	0
135	20230622	170900	9949810	2440	2440	2440	2440	0
136	20230622	170800	9949810	2440	2440	2440	2440	0
137	20230622	170700	9949810	2440	2440	2440	2440	0
138	20230622	170600	9949810	2440	2440	2440	2440	0
139	20230622	170500	9949810	2440	2440	2440	2440	0
140	20230622	170400	9949810	2440	2440	2440	2440	0
141	20230622	170300	9949810	2440	2440	2440	2440	0
142	20230622	170200	9949810	2440	2440	2440	2440	0
143	20230622	170100	9949810	2440	2440	2440	2440	0
144	20230622	170000	9949810	2440	2440	2440	2440	0
145	20230622	165900	9949810	2440	2440	2440	2440	0
146	20230622	165800	9949810	2440	2440	2440	2440	0
147	20230622	165700	9949810	2440	2440	2440	2440	0
148	20230622	165600	9949810	2440	2440	2440	2440	0
149	20230622	165500	9949810	2440	2440	2440	2440	0
150	20230622	165400	9949810	2440	2440	2440	2440	0
151	20230622	165300	9949810	2440	2440	2440	2440	0
152	20230622	165200	9949810	2440	2440	2440	2440	1075
153	20230622	165100	9949810	2440	2440	2440	2440	0
154	20230622	165000	9949810	2440	2440	2440	2440	0
155	20230622	164900	9949810	2440	2440	2440	2440	0
156	20230622	164800	9949810	2440	2440	2440	2440	0
157	20230622	164700	9949810	2440	2440	2440	2440	0
158	20230622	164600	9949810	2440	2440	2440	2440	0
159	20230622	164500	9949810	2440	2440	2440	2440	0
160	20230622	164400	9949810	2440	2440	2440	2440	0
161	20230622	164300	9949810	2440	2440	2440	2440	0
162	20230622	164200	9949810	2440	2440	2440	2440	0
163	20230622	164100	9949810	2440	2440	2440	2440	0
164	20230622	164000	9949810	2440	2440	2440	2440	0
165	20230622	163900	9949810	2440	2440	2440	2440	0
166	20230622	163800	9949810	2440	2440	2440	2440	0
167	20230622	163700	9949810	2440	2440	2440	2440	0
168	20230622	163600	9949810	2440	2440	2440	2440	0
169	20230622	163500	9949810	2440	2440	2440	2440	0
170	20230622	163400	9949810	2440	2440	2440	2440	0
171	20230622	163300	9949810	2440	2440	2440	2440	0
172	20230622	163200	9949810	2440	2440	2440	2440	0
173	20230622	163100	9949810	2440	2440	2440	2440	0
174	20230622	163000	9949810	2440	2440	2440	2440	0
175	20230622	162900	9949810	2440	2440	2440	2440	0
176	20230622	162800	9949810	2440	2440	2440	2440	0
177	20230622	162700	9949810	2440	2440	2440	2440	0
178	20230622	162600	9949810	2440	2440	2440	2440	0
179	20230622	162500	9949810	2440	2440	2440	2440	0
180	20230622	162400	9949810	2440	2440	2440	2440	0
181	20230622	162300	9949810	2440	2440	2440	2440	0
182	20230622	162200	9949810	2440	2440	2440	2440	1075
183	20230622	162100	9949810	2440	2440	2440	2440	0
184	20230622	162000	9949810	2440	2440	2440	2440	0
185	20230622	161900	9949810	2440	2440	2440	2440	0
186	20230622	161800	9949810	2440	2440	2440	2440	0
187	20230622	161700	9949810	2440	2440	2440	2440	0
188	20230622	161600	9949810	2440	2440	2440	2440	0
189	20230622	161500	9949810	2440	2440	2440	2440	0
190	20230622	161400	9949810	2440	2440	2440	2440	0
191	20230622	161300	9949810	2440	2440	2440	2440	0
192	20230622	161200	9949810	2440	2440	2440	2440	0
193	20230622	161100	9949810	2440	2440	2440	2440	0
194	20230622	161000	9949810	2440	2440	2440	2440	0
195	20230622	160900	9949810	2440	2440	2440	2440	0
196	20230622	160800	9949810	2440	2440	2440	2440	0
197	20230622	160700	9949810	2440	2440	2440	2440	0
198	20230622	160600	9949810	2440	2440	2440	2440	0
199	20230622	160500	9949810	2440	2440	2440	2440	0
200	20230622	160400	9949810	2440	2440	2440	2440	0
201	20230622	160300	9949810	2440	2440	2440	2440	0
202	20230622	160200	9949810	2440	2440	2440	2440	0
203	20230622	160100	9949810	2440	2440	2440	2440	0
204	20230622	160000	9949810	2440	2440	2440	2440	0
205	20230622	155900	9949810	2440	2440	2440	2440	0
206	20230622	155800	9949810	2440	2440	2440	2440	0
207	20230622	155700	9949810	2440	2440	2440	2440	0
208	20230622	155600	9949810	2440	2440	2440	2440	0
209	20230622	155500	9949810	2440	2440	2440	2440	0
210	20230622	155400	9949810	2440	2440	2440	2440	0
211	20230622	155300	9949810	2440	2440	2440	2440	0
212	20230622	155200	9949810	2440	2440	2440	2440	1075
213	20230622	155100	9949810	2440	2440	2440	2440	0
214	20230622	155000	9949810	2440	2440	2440	2440	0
215	20230622	154900	9949810	2440	2440	2440	2440	0
216	20230622	154800	9949810	2440	2440	2440	2440	0
217	20230622	154700	9949810	2440	2440	2440	2440	0
218	20230622	154600	9949810	2440	2440	2440	2440	0
219	20230622	154500	9949810	2440	2440	2440	2440	0
220	20230622	154400	9949810	2440	2440	2440	2440	0
221	20230622	154300	9949810	2440	2440	2440	2440	0
222	20230622	154200	9949810	2440	2440	2440	2440	0
223	20230622	154100	9949810	2440	2440	2440	2440	0
224	20230622	154000	9949810	2440	2440	2440	2440	0
225	20230622	153900	9949810	2440	2440	2440	2440	0
226	20230622	153800	9949810	2440	2440	2440	2440	0
227	20230622	153700	9949810	2440	2440	2440	2440	0
228	20230622	153600	9949810	2440	2440	2440	2440	0
229	20230622	153500	9949810	2440	2440	2440	2440	0
230	20230622	153400	9949810	2440	2440	2440	2440	0
231	20230622	153300	9949810	2440	2440	2440	2440	0
232	20230622	153200	9949810	2440	2440	2440	2440	0
233	20230622	153100	9949810	2440	2440	2440	2440	0
234	20230622	153000	9949810	2440	2440	2440	2440	1075
235	20230622	152900	7326810	2440	2440	2440	2440	0
236	20230622	152800	7326810	2440	2440	2440	2440	0
237	20230622	152700	7326810	2440	2440	2440	2440	0
238	20230622	152600	7326810	2440	2440	2440	2440	0
239	20230622	152500	7326810	2440	2440	2440	2440	0
240	20230622	152400	7326810	2440	2440	2440	2440	0
241	20230622	152300	7326810	2440	2440	2440	2440	0
242	20230622	152200	7326810	2440	2440	2440	2440	0
243	20230622	152100	7326810	2440	2440	2440	2440	0
244	20230622	152000	7326810	2440	2440	2440	2440	0
245	20230622	151900	7326810	2440	2440	2440	2440	0
246	20230622	151800	7326810	2440	2440	2440	2440	0
247	20230622	151700	7326810	2440	2440	2440	2440	0
248	20230622	151600	7326810	2440	2440	2440	2440	8
249	20230622	151500	7307290	2440	2440	2440	2440	0
250	20230622	151400	7307290	2440	2440	2440	2440	0
251	20230622	151300	7307290	2440	2440	2440	2440	0
252	20230622	151200	7307290	2440	2440	2440	2440	0
253	20230622	151100	7307290	2440	2440	2440	2440	0
254	20230622	151000	7307290	2440	2440	2440	2440	0
255	20230622	150900	7307290	2440	2440	2440	2440	0
256	20230622	150800	7307290	2440	2440	2440	2440	1
257	20230622	150700	7304850	2440	2440	2440	2440	3
258	20230622	150600	7297530	2435	2435	2435	2435	0
259	20230622	150500	7297530	2435	2435	2435	2435	31
260	20230622	150400	7222045	2435	2435	2435	2435	0
261	20230622	150300	7222045	2435	2435	2435	2435	0
262	20230622	150200	7222045	2435	2435	2435	2435	0
263	20230622	150100	7222045	2435	2435	2435	2435	0
264	20230622	150000	7222045	2435	2435	2435	2435	0
265	20230622	145900	7222045	2435	2435	2435	2435	0
266	20230622	145800	7222045	2435	2435	2435	2435	0
267	20230622	145700	7222045	2435	2435	2435	2435	0
268	20230622	145600	7222045	2435	2435	2435	2435	0
269	20230622	145500	7222045	2435	2435	2435	2435	0
270	20230622	145400	7222045	2435	2435	2435	2435	0
271	20230622	145300	7222045	2435	2435	2435	2435	0
272	20230622	145200	7222045	2435	2435	2435	2435	0
273	20230622	145100	7222045	2435	2435	2435	2435	0
274	20230622	145000	7222045	2435	2435	2435	2435	0
275	20230622	144900	7222045	2435	2435	2435	2435	0
276	20230622	144800	7222045	2435	2435	2435	2435	0
277	20230622	144700	7222045	2435	2435	2435	2435	0
278	20230622	144600	7222045	2435	2435	2435	2435	0
279	20230622	144500	7222045	2435	2435	2435	2435	0
280	20230622	144400	7222045	2435	2435	2435	2435	0
281	20230622	144300	7222045	2435	2435	2435	2435	0
282	20230622	144200	7222045	2435	2435	2435	2435	0
283	20230622	144100	7222045	2435	2435	2435	2435	0
284	20230622	144000	7222045	2435	2435	2435	2435	0
285	20230622	143900	7222045	2435	2435	2435	2435	0
286	20230622	143800	7222045	2435	2435	2435	2435	0
287	20230622	143700	7222045	2435	2435	2435	2435	69
288	20230622	143600	7054030	2440	2440	2440	2440	0
289	20230622	143500	7054030	2440	2440	2440	2440	0
290	20230622	143400	7054030	2440	2440	2440	2440	0
291	20230622	143300	7054030	2440	2440	2440	2440	0
292	20230622	143200	7054030	2440	2440	2440	2440	0
293	20230622	143100	7054030	2440	2440	2440	2440	0
294	20230622	143000	7054030	2440	2440	2440	2440	0
295	20230622	142900	7054030	2440	2440	2440	2440	0
296	20230622	142800	7054030	2440	2440	2440	2440	0
297	20230622	142700	7054030	2440	2440	2440	2440	0
298	20230622	142600	7054030	2440	2440	2440	2440	0
299	20230622	142500	7054030	2440	2440	2440	2440	0
300	20230622	142400	7054030	2440	2440	2440	2440	0
301	20230622	142300	7054030	2440	2440	2440	2440	0
302	20230622	142200	7054030	2440	2440	2440	2440	0
303	20230622	142100	7054030	2440	2440	2440	2440	0
304	20230622	142000	7054030	2440	2440	2440	2440	0
305	20230622	141900	7054030	2440	2440	2440	2440	0
306	20230622	141800	7054030	2440	2440	2440	2440	0
307	20230622	141700	7054030	2440	2440	2440	2440	0
308	20230622	141600	7054030	2440	2440	2440	2440	0
309	20230622	141500	7054030	2440	2440	2440	2440	0
310	20230622	141400	7054030	2440	2440	2440	2440	0
311	20230622	141300	7054030	2440	2440	2440	2440	0
312	20230622	141200	7054030	2440	2440	2440	2440	0
313	20230622	141100	7054030	2440	2440	2440	2440	10
314	20230622	141000	7029630	2435	2435	2435	2435	0
315	20230622	140900	7029630	2435	2435	2435	2435	0
316	20230622	140800	7029630	2435	2435	2435	2435	0
317	20230622	140700	7029630	2435	2435	2435	2435	0
318	20230622	140600	7029630	2435	2435	2435	2435	0
319	20230622	140500	7029630	2435	2435	2435	2435	0
320	20230622	140400	7029630	2435	2435	2435	2435	0
321	20230622	140300	7029630	2435	2435	2435	2435	0
322	20230622	140200	7029630	2435	2435	2435	2435	0
323	20230622	140100	7029630	2435	2435	2435	2435	0
324	20230622	140000	7029630	2435	2435	2435	2435	0
325	20230622	135900	7029630	2435	2435	2435	2435	0
326	20230622	135800	7029630	2435	2435	2435	2435	0
327	20230622	135700	7029630	2435	2435	2435	2435	0
328	20230622	135600	7029630	2435	2435	2435	2435	0
329	20230622	135500	7029630	2435	2435	2435	2435	0
330	20230622	135400	7029630	2435	2435	2435	2435	0
331	20230622	135300	7029630	2435	2435	2435	2435	0
332	20230622	135200	7029630	2435	2435	2435	2435	0
333	20230622	135100	7029630	2435	2435	2435	2435	0
334	20230622	135000	7029630	2435	2435	2435	2435	0
335	20230622	134900	7029630	2435	2435	2435	2435	100
336	20230622	134800	6786130	2440	2440	2440	2440	13
337	20230622	134700	6754410	2440	2440	2440	2440	0
338	20230622	134600	6754410	2440	2440	2440	2440	0
339	20230622	134500	6754410	2440	2440	2440	2440	0
340	20230622	134400	6754410	2440	2440	2440	2440	0
341	20230622	134300	6754410	2440	2440	2440	2440	0
342	20230622	134200	6754410	2440	2440	2440	2440	0
343	20230622	134100	6754410	2440	2440	2440	2440	0
344	20230622	134000	6754410	2440	2440	2440	2440	0
345	20230622	133900	6754410	2440	2440	2440	2440	0
346	20230622	133800	6754410	2440	2440	2440	2440	0
347	20230622	133700	6754410	2440	2440	2440	2440	0
348	20230622	133600	6754410	2440	2440	2440	2440	0
349	20230622	133500	6754410	2440	2440	2440	2440	0
350	20230622	133400	6754410	2440	2440	2440	2440	0
351	20230622	133300	6754410	2440	2440	2440	2440	0
352	20230622	133200	6754410	2440	2440	2440	2440	0
353	20230622	133100	6754410	2440	2440	2440	2440	0
354	20230622	133000	6754410	2440	2440	2440	2440	0
355	20230622	132900	6754410	2440	2440	2440	2440	0
356	20230622	132800	6754410	2440	2440	2440	2440	0
357	20230622	132700	6754410	2440	2440	2440	2440	0
358	20230622	132600	6754410	2440	2440	2440	2440	0
359	20230622	132500	6754410	2440	2440	2440	2440	0
360	20230622	132400	6754410	2440	2440	2440	2440	0
361	20230622	132300	6754410	2440	2440	2440	2440	0
362	20230622	132200	6754410	2440	2440	2440	2440	0
363	20230622	132100	6754410	2440	2440	2440	2440	0
364	20230622	132000	6754410	2440	2440	2440	2440	0
365	20230622	131900	6754410	2440	2440	2440	2440	0
366	20230622	131800	6754410	2440	2440	2440	2440	0
367	20230622	131700	6754410	2440	2440	2440	2440	0
368	20230622	131600	6754410	2440	2440	2440	2440	0
369	20230622	131500	6754410	2440	2440	2440	2440	0
370	20230622	131400	6754410	2440	2440	2440	2440	0
371	20230622	131300	6754410	2440	2440	2440	2440	0
372	20230622	131200	6754410	2440	2440	2440	2440	0
373	20230622	131100	6754410	2440	2440	2440	2440	0
374	20230622	131000	6754410	2440	2440	2440	2440	0
375	20230622	130900	6754410	2440	2440	2440	2440	0
376	20230622	130800	6754410	2440	2440	2440	2440	0
377	20230622	130700	6754410	2440	2440	2440	2440	42
378	20230622	130600	6651930	2435	2435	2435	2435	0
379	20230622	130500	6651930	2435	2435	2435	2435	0
380	20230622	130400	6651930	2435	2435	2435	2435	0
381	20230622	130300	6651930	2435	2435	2435	2435	0
382	20230622	130200	6651930	2435	2435	2435	2435	0
383	20230622	130100	6651930	2435	2435	2435	2435	0
384	20230622	130000	6651930	2435	2435	2435	2435	0
385	20230622	125900	6651930	2435	2435	2435	2435	0
386	20230622	125800	6651930	2435	2435	2435	2435	0
387	20230622	125700	6651930	2435	2435	2435	2435	0
388	20230622	125600	6651930	2435	2435	2435	2435	0
389	20230622	125500	6651930	2435	2435	2435	2435	0
390	20230622	125400	6651930	2435	2435	2435	2435	0
391	20230622	125300	6651930	2435	2435	2435	2435	0
392	20230622	125200	6651930	2435	2435	2435	2435	0
393	20230622	125100	6651930	2435	2435	2435	2435	0
394	20230622	125000	6651930	2435	2435	2435	2435	400
395	20230622	124900	5677930	2440	2440	2440	2440	0
396	20230622	124800	5677930	2440	2440	2440	2440	0
397	20230622	124700	5677930	2440	2440	2440	2440	0
398	20230622	124600	5677930	2440	2440	2440	2440	10
399	20230622	124500	5653530	2435	2435	2435	2435	0
400	20230622	124400	5653530	2435	2435	2435	2435	0
401	20230622	124300	5653530	2435	2435	2435	2435	0
402	20230622	124200	5653530	2435	2435	2435	2435	0
403	20230622	124100	5653530	2435	2435	2435	2435	0
404	20230622	124000	5653530	2435	2435	2435	2435	0
405	20230622	123900	5653530	2435	2435	2435	2435	0
406	20230622	123800	5653530	2435	2435	2435	2435	0
407	20230622	123700	5653530	2435	2435	2435	2435	0
408	20230622	123600	5653530	2435	2435	2435	2435	0
409	20230622	123500	5653530	2435	2435	2435	2435	0
410	20230622	123400	5653530	2435	2435	2435	2435	0
411	20230622	123300	5653530	2435	2435	2435	2435	0
412	20230622	123200	5653530	2435	2435	2435	2435	0
413	20230622	123100	5653530	2435	2435	2435	2435	0
414	20230622	123000	5653530	2435	2435	2435	2435	0
415	20230622	122900	5653530	2435	2435	2435	2435	0
416	20230622	122800	5653530	2435	2435	2435	2435	0
417	20230622	122700	5653530	2435	2435	2435	2435	0
418	20230622	122600	5653530	2435	2435	2435	2435	0
419	20230622	122500	5653530	2435	2435	2435	2435	0
420	20230622	122400	5653530	2435	2435	2435	2435	0
421	20230622	122300	5653530	2435	2435	2435	2435	0
422	20230622	122200	5653530	2435	2435	2435	2435	0
423	20230622	122100	5653530	2435	2435	2435	2435	0
424	20230622	122000	5653530	2435	2435	2435	2435	0
425	20230622	121900	5653530	2435	2435	2435	2435	0
426	20230622	121800	5653530	2435	2435	2435	2435	0
427	20230622	121700	5653530	2435	2435	2435	2435	0
428	20230622	121600	5653530	2435	2435	2435	2435	0
429	20230622	121500	5653530	2435	2435	2435	2435	0
430	20230622	121400	5653530	2435	2435	2435	2435	0
431	20230622	121300	5653530	2435	2435	2435	2435	0
432	20230622	121200	5653530	2435	2435	2435	2435	0
433	20230622	121100	5653530	2435	2435	2435	2435	0
434	20230622	121000	5653530	2435	2435	2435	2435	0
435	20230622	120900	5653530	2435	2435	2435	2435	0
436	20230622	120800	5653530	2435	2435	2435	2435	0
437	20230622	120700	5653530	2435	2435	2435	2435	0
438	20230622	120600	5653530	2435	2435	2435	2435	0
439	20230622	120500	5653530	2435	2435	2435	2435	0
440	20230622	120400	5653530	2435	2435	2435	2435	0
441	20230622	120300	5653530	2435	2435	2435	2435	0
442	20230622	120200	5653530	2435	2435	2435	2435	0
443	20230622	120100	5653530	2435	2435	2435	2435	0
444	20230622	120000	5653530	2435	2435	2435	2435	0
445	20230622	115900	5653530	2435	2435	2435	2435	0
446	20230622	115800	5653530	2435	2435	2435	2435	0
447	20230622	115700	5653530	2435	2435	2435	2435	0
448	20230622	115600	5653530	2435	2435	2435	2435	0
449	20230622	115500	5653530	2435	2435	2435	2435	0
450	20230622	115400	5653530	2435	2435	2435	2435	0
451	20230622	115300	5653530	2435	2435	2435	2435	0
452	20230622	115200	5653530	2435	2435	2435	2435	0
453	20230622	115100	5653530	2435	2435	2435	2435	0
454	20230622	115000	5653530	2435	2435	2435	2435	0
455	20230622	114900	5653530	2435	2435	2435	2435	0
456	20230622	114800	5653530	2435	2435	2435	2435	0
457	20230622	114700	5653530	2435	2435	2435	2435	0
458	20230622	114600	5653530	2435	2430	2435	2430	1433
459	20230622	114500	2164265	2430	2430	2430	2430	0
460	20230622	114400	2164265	2430	2430	2430	2430	0
461	20230622	114300	2164265	2430	2430	2430	2430	0
462	20230622	114200	2164265	2430	2430	2430	2430	0
463	20230622	114100	2164265	2430	2430	2430	2430	0
464	20230622	114000	2164265	2430	2430	2430	2430	0
465	20230622	113900	2164265	2430	2430	2430	2430	0
466	20230622	113800	2164265	2430	2430	2430	2430	82
467	20230622	113700	1965005	2430	2430	2430	2430	0
468	20230622	113600	1965005	2430	2430	2430	2430	0
469	20230622	113500	1965005	2430	2430	2430	2430	0
470	20230622	113400	1965005	2430	2430	2430	2430	0
471	20230622	113300	1965005	2430	2430	2430	2430	0
472	20230622	113200	1965005	2430	2430	2430	2430	0
473	20230622	113100	1965005	2430	2430	2430	2430	0
474	20230622	113000	1965005	2430	2430	2430	2430	0
475	20230622	112900	1965005	2430	2430	2430	2430	0
476	20230622	112800	1965005	2430	2430	2430	2430	0
477	20230622	112700	1965005	2430	2430	2430	2430	0
478	20230622	112600	1965005	2430	2430	2430	2430	0
479	20230622	112500	1965005	2430	2430	2430	2430	0
480	20230622	112400	1965005	2430	2430	2430	2430	0
481	20230622	112300	1965005	2430	2430	2430	2430	0
482	20230622	112200	1965005	2430	2430	2430	2430	0
483	20230622	112100	1965005	2430	2430	2430	2430	0
484	20230622	112000	1965005	2430	2430	2430	2430	0
485	20230622	111900	1965005	2430	2430	2430	2430	0
486	20230622	111800	1965005	2430	2430	2430	2430	0
487	20230622	111700	1965005	2430	2430	2430	2430	0
488	20230622	111600	1965005	2430	2430	2430	2430	0
489	20230622	111500	1965005	2430	2430	2430	2430	0
490	20230622	111400	1965005	2430	2430	2430	2430	0
491	20230622	111300	1965005	2430	2430	2430	2430	0
492	20230622	111200	1965005	2430	2430	2430	2430	0
493	20230622	111100	1965005	2430	2430	2430	2430	0
494	20230622	111000	1965005	2430	2430	2430	2430	0
495	20230622	110900	1965005	2430	2430	2430	2430	0
496	20230622	110800	1965005	2430	2430	2430	2430	0
497	20230622	110700	1965005	2430	2430	2430	2430	5
498	20230622	110600	1952855	2435	2435	2435	2435	0
499	20230622	110500	1952855	2435	2435	2435	2435	0
500	20230622	110400	1952855	2435	2435	2435	2435	0
501	20230622	110300	1952855	2435	2435	2435	2435	0
502	20230622	110200	1952855	2435	2435	2435	2435	0
503	20230622	110100	1952855	2435	2435	2435	2435	0
504	20230622	110000	1952855	2435	2435	2435	2435	0
505	20230622	105900	1952855	2435	2435	2435	2435	0
506	20230622	105800	1952855	2435	2435	2435	2435	0
507	20230622	105700	1952855	2435	2435	2435	2435	0
508	20230622	105600	1952855	2435	2435	2435	2435	0
509	20230622	105500	1952855	2435	2435	2435	2435	0
510	20230622	105400	1952855	2435	2435	2435	2435	0
511	20230622	105300	1952855	2435	2435	2435	2435	0
512	20230622	105200	1952855	2435	2435	2435	2435	0
513	20230622	105100	1952855	2435	2435	2435	2435	0
514	20230622	105000	1952855	2435	2435	2435	2435	0
515	20230622	104900	1952855	2435	2435	2435	2435	0
516	20230622	104800	1952855	2435	2435	2435	2435	0
517	20230622	104700	1952855	2435	2435	2435	2435	0
518	20230622	104600	1952855	2435	2435	2435	2435	0
519	20230622	104500	1952855	2435	2435	2435	2435	0
520	20230622	104400	1952855	2435	2435	2435	2435	0
521	20230622	104300	1952855	2435	2435	2435	2435	0
522	20230622	104200	1952855	2435	2435	2435	2435	0
523	20230622	104100	1952855	2435	2435	2435	2435	0
524	20230622	104000	1952855	2435	2435	2435	2435	0
525	20230622	103900	1952855	2435	2435	2435	2435	0
526	20230622	103800	1952855	2435	2435	2435	2435	12
527	20230622	103700	1923635	2435	2430	2435	2430	11
528	20230622	103600	1896855	2430	2430	2430	2430	0
529	20230622	103500	1896855	2430	2430	2430	2430	0
530	20230622	103400	1896855	2430	2430	2430	2430	0
531	20230622	103300	1896855	2430	2430	2430	2430	0
532	20230622	103200	1896855	2430	2430	2430	2430	0
533	20230622	103100	1896855	2430	2430	2430	2430	0
534	20230622	103000	1896855	2430	2430	2430	2430	0
535	20230622	102900	1896855	2430	2430	2430	2430	0
536	20230622	102800	1896855	2430	2430	2430	2430	0
537	20230622	102700	1896855	2430	2430	2430	2430	0
538	20230622	102600	1896855	2430	2430	2430	2430	0
539	20230622	102500	1896855	2430	2430	2430	2430	0
540	20230622	102400	1896855	2430	2430	2430	2430	0
541	20230622	102300	1896855	2430	2430	2430	2430	0
542	20230622	102200	1896855	2430	2430	2430	2430	0
543	20230622	102100	1896855	2430	2430	2430	2430	0
544	20230622	102000	1896855	2430	2430	2430	2430	0
545	20230622	101900	1896855	2430	2430	2430	2430	0
546	20230622	101800	1896855	2430	2430	2430	2430	0
547	20230622	101700	1896855	2430	2430	2430	2430	0
548	20230622	101600	1896855	2430	2430	2430	2430	0
549	20230622	101500	1896855	2430	2430	2430	2430	10
550	20230622	101400	1872555	2435	2435	2435	2435	0
551	20230622	101300	1872555	2435	2435	2435	2435	0
552	20230622	101200	1872555	2435	2435	2435	2435	0
553	20230622	101100	1872555	2435	2435	2435	2435	0
554	20230622	101000	1872555	2435	2435	2435	2435	0
555	20230622	100900	1872555	2435	2435	2435	2435	0
556	20230622	100800	1872555	2435	2435	2435	2435	10
557	20230622	100700	1848205	2430	2430	2430	2430	0
558	20230622	100600	1848205	2430	2430	2430	2430	0
559	20230622	100500	1848205	2430	2430	2430	2430	0
560	20230622	100400	1848205	2430	2430	2430	2430	0
561	20230622	100300	1848205	2430	2430	2430	2430	0
562	20230622	100200	1848205	2430	2430	2430	2430	0
563	20230622	100100	1848205	2430	2430	2430	2430	0
564	20230622	100000	1848205	2430	2430	2430	2430	0
565	20230622	095900	1848205	2430	2430	2430	2430	0
566	20230622	095800	1848205	2430	2430	2430	2430	0
567	20230622	095700	1848205	2430	2430	2430	2430	0
568	20230622	095600	1848205	2430	2430	2430	2430	0
569	20230622	095500	1848205	2430	2430	2430	2430	0
570	20230622	095400	1848205	2430	2430	2430	2430	0
571	20230622	095300	1848205	2430	2430	2430	2430	0
572	20230622	095200	1848205	2430	2430	2430	2430	0
573	20230622	095100	1848205	2430	2430	2430	2430	0
574	20230622	095000	1848205	2430	2430	2430	2430	0
575	20230622	094900	1848205	2430	2430	2430	2430	1
576	20230622	094800	1845775	2435	2435	2435	2435	1
577	20230622	094700	1843340	2430	2430	2430	2430	0
578	20230622	094600	1843340	2430	2430	2430	2430	1
579	20230622	094500	1840910	2435	2435	2435	2435	0
580	20230622	094400	1840910	2435	2435	2435	2435	0
581	20230622	094300	1840910	2435	2435	2435	2435	0
582	20230622	094200	1840910	2435	2435	2435	2435	0
583	20230622	094100	1840910	2435	2435	2435	2435	0
584	20230622	094000	1840910	2435	2435	2435	2435	0
585	20230622	093900	1840910	2435	2435	2435	2435	0
586	20230622	093800	1840910	2435	2435	2435	2435	0
587	20230622	093700	1840910	2435	2435	2435	2435	0
588	20230622	093600	1840910	2435	2435	2435	2435	0
589	20230622	093500	1840910	2435	2435	2435	2435	0
590	20230622	093400	1840910	2435	2435	2435	2435	0
591	20230622	093300	1840910	2435	2435	2435	2435	0
592	20230622	093200	1840910	2435	2435	2435	2435	0
593	20230622	093100	1840910	2435	2435	2435	2435	2
594	20230622	093000	1836040	2425	2425	2425	2425	0
595	20230622	092900	1836040	2425	2425	2425	2425	1
596	20230622	092800	1833615	2430	2430	2430	2430	0
597	20230622	092700	1833615	2430	2430	2430	2430	0
598	20230622	092600	1833615	2430	2430	2430	2430	0
599	20230622	092500	1833615	2430	2430	2430	2430	0
600	20230622	092400	1833615	2430	2430	2430	2430	0
601	20230622	092300	1833615	2430	2430	2430	2430	0
602	20230622	092200	1833615	2430	2430	2430	2430	0
603	20230622	092100	1833615	2430	2430	2430	2430	243
604	20230622	092000	1243125	2430	2430	2430	2430	0
605	20230622	091900	1243125	2430	2430	2430	2430	0
606	20230622	091800	1243125	2430	2430	2430	2430	1
607	20230622	091700	1240695	2430	2430	2430	2430	0
608	20230622	091600	1240695	2430	2430	2430	2430	0
609	20230622	091500	1240695	2430	2430	2430	2430	0
610	20230622	091400	1240695	2430	2430	2430	2430	0
611	20230622	091300	1240695	2430	2430	2430	2430	4
612	20230622	091200	1230975	2425	2425	2425	2425	0
613	20230622	091100	1230975	2425	2425	2425	2425	1
614	20230622	091000	1228550	2425	2425	2425	2425	0
615	20230622	090900	1228550	2425	2440	2440	2425	500
616	20230622	090800	14670	2445	2445	2445	2445	0
617	20230622	090700	14670	2445	2445	2445	2445	0
618	20230622	090600	14670	2445	2445	2445	2445	0
619	20230622	090500	14670	2445	2445	2445	2445	0
620	20230622	090400	14670	2445	2445	2445	2445	0
621	20230622	090300	14670	2445	2445	2445	2445	0
622	20230622	090200	14670	2445	2445	2445	2445	0
623	20230622	090100	14670	2445	2445	2445	2445	0
624	20230622	090000	14670	2445	2445	2445	2445	6