KissMeData/003460/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210900	20265945	2405	2405	2405	2405	445
3	20230609	210800	20265945	2405	2405	2405	2405	0
4	20230609	210700	20265945	2405	2405	2405	2405	0
5	20230609	210600	20265945	2405	2405	2405	2405	0
6	20230609	210500	20265945	2405	2405	2405	2405	0
7	20230609	210400	20265945	2405	2405	2405	2405	0
8	20230609	210300	20265945	2405	2405	2405	2405	0
9	20230609	210200	20265945	2405	2405	2405	2405	0
10	20230609	210100	20265945	2405	2405	2405	2405	0
11	20230609	210000	20265945	2405	2405	2405	2405	0
12	20230609	205900	20265945	2405	2405	2405	2405	0
13	20230609	205800	20265945	2405	2405	2405	2405	0
14	20230609	205700	20265945	2405	2405	2405	2405	0
15	20230609	205600	20265945	2405	2405	2405	2405	0
16	20230609	205500	20265945	2405	2405	2405	2405	0
17	20230609	205400	20265945	2405	2405	2405	2405	0
18	20230609	205300	20265945	2405	2405	2405	2405	0
19	20230609	205200	20265945	2405	2405	2405	2405	0
20	20230609	205100	20265945	2405	2405	2405	2405	0
21	20230609	205000	20265945	2405	2405	2405	2405	0
22	20230609	204900	20265945	2405	2405	2405	2405	0
23	20230609	204800	20265945	2405	2405	2405	2405	0
24	20230609	204700	20265945	2405	2405	2405	2405	0
25	20230609	204600	20265945	2405	2405	2405	2405	0
26	20230609	204500	20265945	2405	2405	2405	2405	0
27	20230609	204400	20265945	2405	2405	2405	2405	0
28	20230609	204300	20265945	2405	2405	2405	2405	0
29	20230609	204200	20265945	2405	2405	2405	2405	0
30	20230609	204100	20265945	2405	2405	2405	2405	0
31	20230609	204000	20265945	2405	2405	2405	2405	0
32	20230609	203900	20265945	2405	2405	2405	2405	445
33	20230609	203800	20265945	2405	2405	2405	2405	0
34	20230609	203700	20265945	2405	2405	2405	2405	0
35	20230609	203600	20265945	2405	2405	2405	2405	0
36	20230609	203500	20265945	2405	2405	2405	2405	0
37	20230609	203400	20265945	2405	2405	2405	2405	0
38	20230609	203300	20265945	2405	2405	2405	2405	0
39	20230609	203200	20265945	2405	2405	2405	2405	0
40	20230609	203100	20265945	2405	2405	2405	2405	0
41	20230609	203000	20265945	2405	2405	2405	2405	0
42	20230609	202900	20265945	2405	2405	2405	2405	0
43	20230609	202800	20265945	2405	2405	2405	2405	0
44	20230609	202700	20265945	2405	2405	2405	2405	0
45	20230609	202600	20265945	2405	2405	2405	2405	0
46	20230609	202500	20265945	2405	2405	2405	2405	0
47	20230609	202400	20265945	2405	2405	2405	2405	0
48	20230609	202300	20265945	2405	2405	2405	2405	0
49	20230609	202200	20265945	2405	2405	2405	2405	0
50	20230609	202100	20265945	2405	2405	2405	2405	0
51	20230609	202000	20265945	2405	2405	2405	2405	0
52	20230609	201900	20265945	2405	2405	2405	2405	0
53	20230609	201800	20265945	2405	2405	2405	2405	0
54	20230609	201700	20265945	2405	2405	2405	2405	0
55	20230609	201600	20265945	2405	2405	2405	2405	0
56	20230609	201500	20265945	2405	2405	2405	2405	0
57	20230609	201400	20265945	2405	2405	2405	2405	0
58	20230609	201300	20265945	2405	2405	2405	2405	0
59	20230609	201200	20265945	2405	2405	2405	2405	0
60	20230609	201100	20265945	2405	2405	2405	2405	0
61	20230609	201000	20265945	2405	2405	2405	2405	0
62	20230609	200900	20265945	2405	2405	2405	2405	445
63	20230609	200800	20265945	2405	2405	2405	2405	0
64	20230609	200700	20265945	2405	2405	2405	2405	0
65	20230609	200600	20265945	2405	2405	2405	2405	0
66	20230609	200500	20265945	2405	2405	2405	2405	0
67	20230609	200400	20265945	2405	2405	2405	2405	0
68	20230609	200300	20265945	2405	2405	2405	2405	0
69	20230609	200200	20265945	2405	2405	2405	2405	0
70	20230609	200100	20265945	2405	2405	2405	2405	0
71	20230609	200000	20265945	2405	2405	2405	2405	0
72	20230609	195900	20265945	2405	2405	2405	2405	0
73	20230609	195800	20265945	2405	2405	2405	2405	0
74	20230609	195700	20265945	2405	2405	2405	2405	0
75	20230609	195600	20265945	2405	2405	2405	2405	0
76	20230609	195500	20265945	2405	2405	2405	2405	0
77	20230609	195400	20265945	2405	2405	2405	2405	0
78	20230609	195300	20265945	2405	2405	2405	2405	0
79	20230609	195200	20265945	2405	2405	2405	2405	0
80	20230609	195100	20265945	2405	2405	2405	2405	0
81	20230609	195000	20265945	2405	2405	2405	2405	0
82	20230609	194900	20265945	2405	2405	2405	2405	0
83	20230609	194800	20265945	2405	2405	2405	2405	0
84	20230609	194700	20265945	2405	2405	2405	2405	0
85	20230609	194600	20265945	2405	2405	2405	2405	0
86	20230609	194500	20265945	2405	2405	2405	2405	0
87	20230609	194400	20265945	2405	2405	2405	2405	0
88	20230609	194300	20265945	2405	2405	2405	2405	0
89	20230609	194200	20265945	2405	2405	2405	2405	0
90	20230609	194100	20265945	2405	2405	2405	2405	0
91	20230609	194000	20265945	2405	2405	2405	2405	0
92	20230609	193900	20265945	2405	2405	2405	2405	445
93	20230609	193800	20265945	2405	2405	2405	2405	0
94	20230609	193700	20265945	2405	2405	2405	2405	0
95	20230609	193600	20265945	2405	2405	2405	2405	0
96	20230609	193500	20265945	2405	2405	2405	2405	0
97	20230609	193400	20265945	2405	2405	2405	2405	0
98	20230609	193300	20265945	2405	2405	2405	2405	0
99	20230609	193200	20265945	2405	2405	2405	2405	0
100	20230609	193100	20265945	2405	2405	2405	2405	0
101	20230609	193000	20265945	2405	2405	2405	2405	0
102	20230609	192900	20265945	2405	2405	2405	2405	0
103	20230609	192800	20265945	2405	2405	2405	2405	0
104	20230609	192700	20265945	2405	2405	2405	2405	0
105	20230609	192600	20265945	2405	2405	2405	2405	0
106	20230609	192500	20265945	2405	2405	2405	2405	0
107	20230609	192400	20265945	2405	2405	2405	2405	0
108	20230609	192300	20265945	2405	2405	2405	2405	0
109	20230609	192200	20265945	2405	2405	2405	2405	0
110	20230609	192100	20265945	2405	2405	2405	2405	0
111	20230609	192000	20265945	2405	2405	2405	2405	0
112	20230609	191900	20265945	2405	2405	2405	2405	0
113	20230609	191800	20265945	2405	2405	2405	2405	0
114	20230609	191700	20265945	2405	2405	2405	2405	0
115	20230609	191600	20265945	2405	2405	2405	2405	0
116	20230609	191500	20265945	2405	2405	2405	2405	0
117	20230609	191400	20265945	2405	2405	2405	2405	0
118	20230609	191300	20265945	2405	2405	2405	2405	0
119	20230609	191200	20265945	2405	2405	2405	2405	0
120	20230609	191100	20265945	2405	2405	2405	2405	0
121	20230609	191000	20265945	2405	2405	2405	2405	0
122	20230609	190900	20265945	2405	2405	2405	2405	445
123	20230609	190800	20265945	2405	2405	2405	2405	0
124	20230609	190700	20265945	2405	2405	2405	2405	0
125	20230609	190600	20265945	2405	2405	2405	2405	0
126	20230609	190500	20265945	2405	2405	2405	2405	0
127	20230609	190400	20265945	2405	2405	2405	2405	0
128	20230609	190300	20265945	2405	2405	2405	2405	0
129	20230609	190200	20265945	2405	2405	2405	2405	0
130	20230609	190100	20265945	2405	2405	2405	2405	0
131	20230609	190000	20265945	2405	2405	2405	2405	0
132	20230609	185900	20265945	2405	2405	2405	2405	0
133	20230609	185800	20265945	2405	2405	2405	2405	0
134	20230609	185700	20265945	2405	2405	2405	2405	0
135	20230609	185600	20265945	2405	2405	2405	2405	0
136	20230609	185500	20265945	2405	2405	2405	2405	0
137	20230609	185400	20265945	2405	2405	2405	2405	0
138	20230609	185300	20265945	2405	2405	2405	2405	0
139	20230609	185200	20265945	2405	2405	2405	2405	0
140	20230609	185100	20265945	2405	2405	2405	2405	0
141	20230609	185000	20265945	2405	2405	2405	2405	0
142	20230609	184900	20265945	2405	2405	2405	2405	0
143	20230609	184800	20265945	2405	2405	2405	2405	0
144	20230609	184700	20265945	2405	2405	2405	2405	0
145	20230609	184600	20265945	2405	2405	2405	2405	0
146	20230609	184500	20265945	2405	2405	2405	2405	0
147	20230609	184400	20265945	2405	2405	2405	2405	0
148	20230609	184300	20265945	2405	2405	2405	2405	0
149	20230609	184200	20265945	2405	2405	2405	2405	0
150	20230609	184100	20265945	2405	2405	2405	2405	0
151	20230609	184000	20265945	2405	2405	2405	2405	0
152	20230609	183900	20265945	2405	2405	2405	2405	445
153	20230609	183800	20265945	2405	2405	2405	2405	0
154	20230609	183700	20265945	2405	2405	2405	2405	0
155	20230609	183600	20265945	2405	2405	2405	2405	0
156	20230609	183500	20265945	2405	2405	2405	2405	0
157	20230609	183400	20265945	2405	2405	2405	2405	0
158	20230609	183300	20265945	2405	2405	2405	2405	0
159	20230609	183200	20265945	2405	2405	2405	2405	0
160	20230609	183100	20265945	2405	2405	2405	2405	0
161	20230609	183000	20265945	2405	2405	2405	2405	0
162	20230609	182900	20265945	2405	2405	2405	2405	0
163	20230609	182800	20265945	2405	2405	2405	2405	0
164	20230609	182700	20265945	2405	2405	2405	2405	0
165	20230609	182600	20265945	2405	2405	2405	2405	0
166	20230609	182500	20265945	2405	2405	2405	2405	0
167	20230609	182400	20265945	2405	2405	2405	2405	0
168	20230609	182300	20265945	2405	2405	2405	2405	0
169	20230609	182200	20265945	2405	2405	2405	2405	0
170	20230609	182100	20265945	2405	2405	2405	2405	0
171	20230609	182000	20265945	2405	2405	2405	2405	0
172	20230609	181900	20265945	2405	2405	2405	2405	0
173	20230609	181800	20265945	2405	2405	2405	2405	0
174	20230609	181700	20265945	2405	2405	2405	2405	0
175	20230609	181600	20265945	2405	2405	2405	2405	0
176	20230609	181500	20265945	2405	2405	2405	2405	0
177	20230609	181400	20265945	2405	2405	2405	2405	0
178	20230609	181300	20265945	2405	2405	2405	2405	0
179	20230609	181200	20265945	2405	2405	2405	2405	0
180	20230609	181100	20265945	2405	2405	2405	2405	0
181	20230609	181000	20265945	2405	2405	2405	2405	0
182	20230609	180900	20265945	2405	2405	2405	2405	445
183	20230609	180800	20265945	2405	2405	2405	2405	0
184	20230609	180700	20265945	2405	2405	2405	2405	0
185	20230609	180600	20265945	2405	2405	2405	2405	0
186	20230609	180500	20265945	2405	2405	2405	2405	0
187	20230609	180400	20265945	2405	2405	2405	2405	0
188	20230609	180300	20265945	2405	2405	2405	2405	0
189	20230609	180200	20265945	2405	2405	2405	2405	0
190	20230609	180100	20265945	2405	2405	2405	2405	0
191	20230609	180000	20265945	2405	2405	2405	2405	0
192	20230609	175900	20265945	2405	2405	2405	2405	0
193	20230609	175800	20265945	2405	2405	2405	2405	0
194	20230609	175700	20265945	2405	2405	2405	2405	0
195	20230609	175600	20265945	2405	2405	2405	2405	0
196	20230609	175500	20265945	2405	2405	2405	2405	0
197	20230609	175400	20265945	2405	2405	2405	2405	0
198	20230609	175300	20265945	2405	2405	2405	2405	0
199	20230609	175200	20265945	2405	2405	2405	2405	0
200	20230609	175100	20265945	2405	2405	2405	2405	0
201	20230609	175000	20265945	2405	2405	2405	2405	0
202	20230609	174900	20265945	2405	2405	2405	2405	0
203	20230609	174800	20265945	2405	2405	2405	2405	0
204	20230609	174700	20265945	2405	2405	2405	2405	0
205	20230609	174600	20265945	2405	2405	2405	2405	0
206	20230609	174500	20265945	2405	2405	2405	2405	0
207	20230609	174400	20265945	2405	2405	2405	2405	0
208	20230609	174300	20265945	2405	2405	2405	2405	0
209	20230609	174200	20265945	2405	2405	2405	2405	0
210	20230609	174100	20265945	2405	2405	2405	2405	0
211	20230609	174000	20265945	2405	2405	2405	2405	0
212	20230609	173900	20265945	2405	2405	2405	2405	445
213	20230609	173800	20265945	2405	2405	2405	2405	0
214	20230609	173700	20265945	2405	2405	2405	2405	0
215	20230609	173600	20265945	2405	2405	2405	2405	0
216	20230609	173500	20265945	2405	2405	2405	2405	0
217	20230609	173400	20265945	2405	2405	2405	2405	0
218	20230609	173300	20265945	2405	2405	2405	2405	0
219	20230609	173200	20265945	2405	2405	2405	2405	0
220	20230609	173100	20265945	2405	2405	2405	2405	0
221	20230609	173000	20265945	2405	2405	2405	2405	0
222	20230609	172900	20265945	2405	2405	2405	2405	0
223	20230609	172800	20265945	2405	2405	2405	2405	0
224	20230609	172700	20265945	2405	2405	2405	2405	0
225	20230609	172600	20265945	2405	2405	2405	2405	0
226	20230609	172500	20265945	2405	2405	2405	2405	0
227	20230609	172400	20265945	2405	2405	2405	2405	0
228	20230609	172300	20265945	2405	2405	2405	2405	0
229	20230609	172200	20265945	2405	2405	2405	2405	0
230	20230609	172100	20265945	2405	2405	2405	2405	0
231	20230609	172000	20265945	2405	2405	2405	2405	0
232	20230609	171900	20265945	2405	2405	2405	2405	0
233	20230609	171800	20265945	2405	2405	2405	2405	0
234	20230609	171700	20265945	2405	2405	2405	2405	0
235	20230609	171600	20265945	2405	2405	2405	2405	0
236	20230609	171500	20265945	2405	2405	2405	2405	0
237	20230609	171400	20265945	2405	2405	2405	2405	0
238	20230609	171300	20265945	2405	2405	2405	2405	0
239	20230609	171200	20265945	2405	2405	2405	2405	0
240	20230609	171100	20265945	2405	2405	2405	2405	0
241	20230609	171000	20265945	2405	2405	2405	2405	0
242	20230609	170900	20265945	2405	2405	2405	2405	445
243	20230609	170800	20265945	2405	2405	2405	2405	0
244	20230609	170700	20265945	2405	2405	2405	2405	0
245	20230609	170600	20265945	2405	2405	2405	2405	0
246	20230609	170500	20265945	2405	2405	2405	2405	0
247	20230609	170400	20265945	2405	2405	2405	2405	0
248	20230609	170300	20265945	2405	2405	2405	2405	0
249	20230609	170200	20265945	2405	2405	2405	2405	0
250	20230609	170100	20265945	2405	2405	2405	2405	0
251	20230609	170000	20265945	2405	2405	2405	2405	0
252	20230609	165900	20265945	2405	2405	2405	2405	0
253	20230609	165800	20265945	2405	2405	2405	2405	0
254	20230609	165700	20265945	2405	2405	2405	2405	0
255	20230609	165600	20265945	2405	2405	2405	2405	0
256	20230609	165500	20265945	2405	2405	2405	2405	0
257	20230609	165400	20265945	2405	2405	2405	2405	0
258	20230609	165300	20265945	2405	2405	2405	2405	0
259	20230609	165200	20265945	2405	2405	2405	2405	0
260	20230609	165100	20265945	2405	2405	2405	2405	0
261	20230609	165000	20265945	2405	2405	2405	2405	0
262	20230609	164900	20265945	2405	2405	2405	2405	0
263	20230609	164800	20265945	2405	2405	2405	2405	0
264	20230609	164700	20265945	2405	2405	2405	2405	0
265	20230609	164600	20265945	2405	2405	2405	2405	0
266	20230609	164500	20265945	2405	2405	2405	2405	0
267	20230609	164400	20265945	2405	2405	2405	2405	0
268	20230609	164300	20265945	2405	2405	2405	2405	0
269	20230609	164200	20265945	2405	2405	2405	2405	0
270	20230609	164100	20265945	2405	2405	2405	2405	0
271	20230609	164000	20265945	2405	2405	2405	2405	0
272	20230609	163900	20265945	2405	2405	2405	2405	445
273	20230609	163800	20265945	2405	2405	2405	2405	0
274	20230609	163700	20265945	2405	2405	2405	2405	0
275	20230609	163600	20265945	2405	2405	2405	2405	0
276	20230609	163500	20265945	2405	2405	2405	2405	0
277	20230609	163400	20265945	2405	2405	2405	2405	0
278	20230609	163300	20265945	2405	2405	2405	2405	0
279	20230609	163200	20265945	2405	2405	2405	2405	0
280	20230609	163100	20265945	2405	2405	2405	2405	0
281	20230609	163000	20265945	2405	2405	2405	2405	0
282	20230609	162900	20265945	2405	2405	2405	2405	0
283	20230609	162800	20265945	2405	2405	2405	2405	0
284	20230609	162700	20265945	2405	2405	2405	2405	0
285	20230609	162600	20265945	2405	2405	2405	2405	0
286	20230609	162500	20265945	2405	2405	2405	2405	0
287	20230609	162400	20265945	2405	2405	2405	2405	0
288	20230609	162300	20265945	2405	2405	2405	2405	0
289	20230609	162200	20265945	2405	2405	2405	2405	0
290	20230609	162100	20265945	2405	2405	2405	2405	0
291	20230609	162000	20265945	2405	2405	2405	2405	0
292	20230609	161900	20265945	2405	2405	2405	2405	0
293	20230609	161800	20265945	2405	2405	2405	2405	0
294	20230609	161700	20265945	2405	2405	2405	2405	0
295	20230609	161600	20265945	2405	2405	2405	2405	0
296	20230609	161500	20265945	2405	2405	2405	2405	0
297	20230609	161400	20265945	2405	2405	2405	2405	0
298	20230609	161300	20265945	2405	2405	2405	2405	0
299	20230609	161200	20265945	2405	2405	2405	2405	0
300	20230609	161100	20265945	2405	2405	2405	2405	0
301	20230609	161000	20265945	2405	2405	2405	2405	0
302	20230609	160900	20265945	2405	2405	2405	2405	445
303	20230609	160800	20265945	2405	2405	2405	2405	0
304	20230609	160700	20265945	2405	2405	2405	2405	0
305	20230609	160600	20265945	2405	2405	2405	2405	0
306	20230609	160500	20265945	2405	2405	2405	2405	0
307	20230609	160400	20265945	2405	2405	2405	2405	0
308	20230609	160300	20265945	2405	2405	2405	2405	0
309	20230609	160200	20265945	2405	2405	2405	2405	0
310	20230609	160100	20265945	2405	2405	2405	2405	0
311	20230609	160000	20265945	2405	2405	2405	2405	0
312	20230609	155900	20265945	2405	2405	2405	2405	0
313	20230609	155800	20265945	2405	2405	2405	2405	0
314	20230609	155700	20265945	2405	2405	2405	2405	0
315	20230609	155600	20265945	2405	2405	2405	2405	0
316	20230609	155500	20265945	2405	2405	2405	2405	0
317	20230609	155400	20265945	2405	2405	2405	2405	0
318	20230609	155300	20265945	2405	2405	2405	2405	0
319	20230609	155200	20265945	2405	2405	2405	2405	0
320	20230609	155100	20265945	2405	2405	2405	2405	0
321	20230609	155000	20265945	2405	2405	2405	2405	0
322	20230609	154900	20265945	2405	2405	2405	2405	0
323	20230609	154800	20265945	2405	2405	2405	2405	0
324	20230609	154700	20265945	2405	2405	2405	2405	0
325	20230609	154600	20265945	2405	2405	2405	2405	0
326	20230609	154500	20265945	2405	2405	2405	2405	0
327	20230609	154400	20265945	2405	2405	2405	2405	0
328	20230609	154300	20265945	2405	2405	2405	2405	0
329	20230609	154200	20265945	2405	2405	2405	2405	0
330	20230609	154100	20265945	2405	2405	2405	2405	0
331	20230609	154000	20265945	2405	2405	2405	2405	0
332	20230609	153900	20265945	2405	2405	2405	2405	445
333	20230609	153800	20265945	2405	2405	2405	2405	0
334	20230609	153700	20265945	2405	2405	2405	2405	0
335	20230609	153600	20265945	2405	2405	2405	2405	0
336	20230609	153500	20265945	2405	2405	2405	2405	0
337	20230609	153400	20265945	2405	2405	2405	2405	0
338	20230609	153300	20265945	2405	2405	2405	2405	0
339	20230609	153200	20265945	2405	2405	2405	2405	0
340	20230609	153100	20265945	2405	2405	2405	2405	0
341	20230609	153000	20265945	2405	2405	2405	2405	445
342	20230609	152900	19195720	2410	2410	2410	2410	0
343	20230609	152800	19195720	2410	2410	2410	2410	0
344	20230609	152700	19195720	2410	2410	2410	2410	0
345	20230609	152600	19195720	2410	2410	2410	2410	0
346	20230609	152500	19195720	2410	2410	2410	2410	0
347	20230609	152400	19195720	2410	2410	2410	2410	0
348	20230609	152300	19195720	2410	2410	2410	2410	0
349	20230609	152200	19195720	2410	2410	2410	2410	0
350	20230609	152100	19195720	2410	2410	2410	2410	0
351	20230609	152000	19195720	2410	2410	2410	2410	0
352	20230609	151900	19195720	2410	2410	2410	2410	0
353	20230609	151800	19195720	2410	2410	2410	2410	0
354	20230609	151700	19195720	2410	2410	2410	2410	0
355	20230609	151600	19195720	2410	2410	2410	2410	0
356	20230609	151500	19195720	2410	2410	2410	2410	0
357	20230609	151400	19195720	2410	2410	2410	2410	140
358	20230609	151300	18858320	2415	2415	2415	2415	0
359	20230609	151200	18858320	2415	2415	2415	2415	5
360	20230609	151100	18846245	2415	2415	2415	2415	0
361	20230609	151000	18846245	2415	2415	2415	2415	0
362	20230609	150900	18846245	2415	2415	2415	2415	0
363	20230609	150800	18846245	2415	2415	2415	2415	0
364	20230609	150700	18846245	2415	2415	2415	2415	0
365	20230609	150600	18846245	2415	2415	2415	2415	18
366	20230609	150500	18802775	2420	2420	2420	2420	0
367	20230609	150400	18802775	2420	2420	2420	2420	0
368	20230609	150300	18802775	2420	2420	2420	2420	0
369	20230609	150200	18802775	2420	2420	2420	2420	0
370	20230609	150100	18802775	2420	2420	2420	2420	0
371	20230609	150000	18802775	2420	2420	2420	2420	0
372	20230609	145900	18802775	2420	2420	2420	2420	10
373	20230609	145800	18778575	2420	2420	2420	2420	0
374	20230609	145700	18778575	2420	2420	2420	2420	0
375	20230609	145600	18778575	2420	2420	2420	2420	0
376	20230609	145500	18778575	2420	2420	2420	2420	0
377	20230609	145400	18778575	2420	2420	2420	2420	0
378	20230609	145300	18778575	2420	2420	2420	2420	0
379	20230609	145200	18778575	2420	2420	2420	2420	0
380	20230609	145100	18778575	2420	2420	2420	2420	0
381	20230609	145000	18778575	2420	2420	2420	2420	0
382	20230609	144900	18778575	2420	2420	2420	2420	0
383	20230609	144800	18778575	2420	2420	2420	2420	0
384	20230609	144700	18778575	2420	2420	2420	2420	0
385	20230609	144600	18778575	2420	2420	2420	2420	0
386	20230609	144500	18778575	2420	2420	2420	2420	0
387	20230609	144400	18778575	2420	2420	2420	2420	0
388	20230609	144300	18778575	2420	2420	2420	2420	0
389	20230609	144200	18778575	2420	2420	2420	2420	0
390	20230609	144100	18778575	2420	2420	2420	2420	0
391	20230609	144000	18778575	2420	2420	2420	2420	0
392	20230609	143900	18778575	2420	2420	2420	2420	0
393	20230609	143800	18778575	2420	2420	2420	2420	20
394	20230609	143700	18730175	2420	2420	2420	2420	0
395	20230609	143600	18730175	2420	2420	2420	2420	1
396	20230609	143500	18727755	2410	2410	2410	2410	52
397	20230609	143400	18602435	2420	2420	2420	2420	50
398	20230609	143300	18481435	2410	2410	2410	2410	0
399	20230609	143200	18481435	2410	2410	2410	2410	0
400	20230609	143100	18481435	2410	2410	2410	2410	0
401	20230609	143000	18481435	2410	2410	2410	2410	65
402	20230609	142900	18324785	2420	2420	2420	2420	0
403	20230609	142800	18324785	2420	2420	2420	2420	0
404	20230609	142700	18324785	2420	2420	2420	2420	0
405	20230609	142600	18324785	2420	2420	2420	2420	0
406	20230609	142500	18324785	2420	2420	2420	2420	0
407	20230609	142400	18324785	2420	2415	2420	2415	13
408	20230609	142300	18293385	2415	2415	2415	2415	138
409	20230609	142200	17960115	2420	2420	2420	2420	0
410	20230609	142100	17960115	2420	2420	2420	2420	0
411	20230609	142000	17960115	2420	2420	2420	2420	0
412	20230609	141900	17960115	2420	2420	2420	2420	0
413	20230609	141800	17960115	2420	2420	2420	2420	0
414	20230609	141700	17960115	2420	2420	2420	2420	0
415	20230609	141600	17960115	2420	2420	2420	2420	30
416	20230609	141500	17887515	2420	2420	2420	2420	0
417	20230609	141400	17887515	2420	2420	2420	2420	0
418	20230609	141300	17887515	2420	2420	2420	2420	0
419	20230609	141200	17887515	2420	2420	2420	2420	0
420	20230609	141100	17887515	2420	2425	2425	2420	2978
421	20230609	141000	10674285	2425	2425	2425	2425	0
422	20230609	140900	10674285	2425	2425	2425	2425	0
423	20230609	140800	10674285	2425	2425	2425	2425	0
424	20230609	140700	10674285	2425	2425	2425	2425	0
425	20230609	140600	10674285	2425	2425	2425	2425	0
426	20230609	140500	10674285	2425	2425	2425	2425	0
427	20230609	140400	10674285	2425	2425	2425	2425	0
428	20230609	140300	10674285	2425	2425	2425	2425	0
429	20230609	140200	10674285	2425	2425	2425	2425	0
430	20230609	140100	10674285	2425	2425	2425	2425	0
431	20230609	140000	10674285	2425	2425	2425	2425	0
432	20230609	135900	10674285	2425	2425	2425	2425	0
433	20230609	135800	10674285	2425	2425	2425	2425	0
434	20230609	135700	10674285	2425	2425	2425	2425	10
435	20230609	135600	10650035	2440	2440	2440	2440	0
436	20230609	135500	10650035	2440	2440	2440	2440	0
437	20230609	135400	10650035	2440	2440	2440	2440	0
438	20230609	135300	10650035	2440	2440	2440	2440	0
439	20230609	135200	10650035	2440	2440	2440	2440	0
440	20230609	135100	10650035	2440	2440	2440	2440	0
441	20230609	135000	10650035	2440	2440	2440	2440	0
442	20230609	134900	10650035	2440	2440	2440	2440	0
443	20230609	134800	10650035	2440	2440	2440	2440	0
444	20230609	134700	10650035	2440	2440	2440	2440	0
445	20230609	134600	10650035	2440	2440	2440	2440	0
446	20230609	134500	10650035	2440	2440	2440	2440	0
447	20230609	134400	10650035	2440	2440	2440	2440	0
448	20230609	134300	10650035	2440	2440	2440	2440	0
449	20230609	134200	10650035	2440	2440	2440	2440	0
450	20230609	134100	10650035	2440	2440	2440	2440	0
451	20230609	134000	10650035	2440	2440	2440	2440	0
452	20230609	133900	10650035	2440	2435	2440	2435	10
453	20230609	133800	10625675	2425	2425	2425	2425	0
454	20230609	133700	10625675	2425	2425	2425	2425	0
455	20230609	133600	10625675	2425	2425	2425	2425	0
456	20230609	133500	10625675	2425	2425	2425	2425	0
457	20230609	133400	10625675	2425	2425	2425	2425	0
458	20230609	133300	10625675	2425	2425	2425	2425	0
459	20230609	133200	10625675	2425	2425	2425	2425	0
460	20230609	133100	10625675	2425	2425	2425	2425	0
461	20230609	133000	10625675	2425	2425	2425	2425	0
462	20230609	132900	10625675	2425	2425	2425	2425	0
463	20230609	132800	10625675	2425	2425	2425	2425	0
464	20230609	132700	10625675	2425	2425	2425	2425	0
465	20230609	132600	10625675	2425	2425	2425	2425	0
466	20230609	132500	10625675	2425	2425	2425	2425	0
467	20230609	132400	10625675	2425	2425	2425	2425	0
468	20230609	132300	10625675	2425	2425	2425	2425	0
469	20230609	132200	10625675	2425	2425	2425	2425	0
470	20230609	132100	10625675	2425	2425	2425	2425	0
471	20230609	132000	10625675	2425	2425	2425	2425	0
472	20230609	131900	10625675	2425	2425	2425	2425	0
473	20230609	131800	10625675	2425	2425	2425	2425	0
474	20230609	131700	10625675	2425	2425	2425	2425	0
475	20230609	131600	10625675	2425	2425	2425	2425	0
476	20230609	131500	10625675	2425	2425	2425	2425	0
477	20230609	131400	10625675	2425	2425	2425	2425	433
478	20230609	131300	9575650	2430	2430	2430	2430	0
479	20230609	131200	9575650	2430	2430	2430	2430	0
480	20230609	131100	9575650	2430	2430	2430	2430	0
481	20230609	131000	9575650	2430	2430	2430	2430	0
482	20230609	130900	9575650	2430	2430	2430	2430	0
483	20230609	130800	9575650	2430	2430	2430	2430	0
484	20230609	130700	9575650	2430	2430	2430	2430	0
485	20230609	130600	9575650	2430	2430	2430	2430	0
486	20230609	130500	9575650	2430	2430	2430	2430	0
487	20230609	130400	9575650	2430	2430	2430	2430	180
488	20230609	130300	9138250	2430	2430	2430	2430	100
489	20230609	130200	8895250	2435	2435	2435	2435	0
490	20230609	130100	8895250	2435	2435	2435	2435	0
491	20230609	130000	8895250	2435	2435	2435	2435	0
492	20230609	125900	8895250	2435	2435	2435	2435	0
493	20230609	125800	8895250	2435	2435	2435	2435	0
494	20230609	125700	8895250	2435	2435	2435	2435	0
495	20230609	125600	8895250	2435	2435	2435	2435	0
496	20230609	125500	8895250	2435	2435	2435	2435	0
497	20230609	125400	8895250	2435	2435	2435	2435	0
498	20230609	125300	8895250	2435	2435	2435	2435	0
499	20230609	125200	8895250	2435	2435	2435	2435	0
500	20230609	125100	8895250	2435	2435	2435	2435	0
501	20230609	125000	8895250	2435	2435	2435	2435	0
502	20230609	124900	8895250	2435	2435	2435	2435	0
503	20230609	124800	8895250	2435	2435	2435	2435	0
504	20230609	124700	8895250	2435	2435	2435	2435	0
505	20230609	124600	8895250	2435	2435	2435	2435	0
506	20230609	124500	8895250	2435	2435	2435	2435	0
507	20230609	124400	8895250	2435	2435	2435	2435	0
508	20230609	124300	8895250	2435	2435	2435	2435	0
509	20230609	124200	8895250	2435	2435	2435	2435	0
510	20230609	124100	8895250	2435	2435	2435	2435	0
511	20230609	124000	8895250	2435	2435	2435	2435	0
512	20230609	123900	8895250	2435	2435	2435	2435	0
513	20230609	123800	8895250	2435	2435	2435	2435	0
514	20230609	123700	8895250	2435	2435	2435	2435	0
515	20230609	123600	8895250	2435	2435	2435	2435	0
516	20230609	123500	8895250	2435	2435	2435	2435	0
517	20230609	123400	8895250	2435	2435	2435	2435	0
518	20230609	123300	8895250	2435	2435	2435	2435	0
519	20230609	123200	8895250	2435	2435	2435	2435	0
520	20230609	123100	8895250	2435	2435	2435	2435	0
521	20230609	123000	8895250	2435	2435	2435	2435	0
522	20230609	122900	8895250	2435	2435	2435	2435	0
523	20230609	122800	8895250	2435	2435	2435	2435	0
524	20230609	122700	8895250	2435	2435	2435	2435	0
525	20230609	122600	8895250	2435	2435	2435	2435	0
526	20230609	122500	8895250	2435	2435	2435	2435	0
527	20230609	122400	8895250	2435	2435	2435	2435	0
528	20230609	122300	8895250	2435	2435	2435	2435	0
529	20230609	122200	8895250	2435	2435	2435	2435	0
530	20230609	122100	8895250	2435	2435	2435	2435	0
531	20230609	122000	8895250	2435	2435	2435	2435	0
532	20230609	121900	8895250	2435	2435	2435	2435	0
533	20230609	121800	8895250	2435	2435	2435	2435	0
534	20230609	121700	8895250	2435	2435	2435	2435	0
535	20230609	121600	8895250	2435	2435	2435	2435	0
536	20230609	121500	8895250	2435	2435	2435	2435	0
537	20230609	121400	8895250	2435	2435	2435	2435	0
538	20230609	121300	8895250	2435	2435	2435	2435	0
539	20230609	121200	8895250	2435	2435	2435	2435	0
540	20230609	121100	8895250	2435	2435	2435	2435	10
541	20230609	121000	8870900	2435	2435	2435	2435	0
542	20230609	120900	8870900	2435	2435	2435	2435	0
543	20230609	120800	8870900	2435	2435	2435	2435	0
544	20230609	120700	8870900	2435	2430	2435	2430	5
545	20230609	120600	8858740	2425	2425	2425	2425	0
546	20230609	120500	8858740	2425	2425	2425	2425	0
547	20230609	120400	8858740	2425	2425	2425	2425	0
548	20230609	120300	8858740	2425	2425	2425	2425	0
549	20230609	120200	8858740	2425	2425	2425	2425	0
550	20230609	120100	8858740	2425	2425	2425	2425	0
551	20230609	120000	8858740	2425	2425	2425	2425	0
552	20230609	115900	8858740	2425	2425	2425	2425	0
553	20230609	115800	8858740	2425	2425	2425	2425	0
554	20230609	115700	8858740	2425	2425	2425	2425	0
555	20230609	115600	8858740	2425	2425	2425	2425	0
556	20230609	115500	8858740	2425	2425	2425	2425	0
557	20230609	115400	8858740	2425	2425	2425	2425	0
558	20230609	115300	8858740	2425	2425	2425	2425	0
559	20230609	115200	8858740	2425	2425	2425	2425	0
560	20230609	115100	8858740	2425	2425	2425	2425	0
561	20230609	115000	8858740	2425	2425	2425	2425	0
562	20230609	114900	8858740	2425	2425	2425	2425	0
563	20230609	114800	8858740	2425	2425	2425	2425	0
564	20230609	114700	8858740	2425	2425	2425	2425	0
565	20230609	114600	8858740	2425	2425	2425	2425	0
566	20230609	114500	8858740	2425	2425	2425	2425	0
567	20230609	114400	8858740	2425	2425	2425	2425	0
568	20230609	114300	8858740	2425	2425	2425	2425	0
569	20230609	114200	8858740	2425	2425	2425	2425	0
570	20230609	114100	8858740	2425	2425	2425	2425	0
571	20230609	114000	8858740	2425	2425	2425	2425	0
572	20230609	113900	8858740	2425	2425	2425	2425	37
573	20230609	113800	8769015	2435	2435	2435	2435	0
574	20230609	113700	8769015	2435	2435	2435	2435	0
575	20230609	113600	8769015	2435	2435	2435	2435	0
576	20230609	113500	8769015	2435	2435	2435	2435	0
577	20230609	113400	8769015	2435	2435	2435	2435	0
578	20230609	113300	8769015	2435	2435	2435	2435	0
579	20230609	113200	8769015	2435	2435	2435	2435	0
580	20230609	113100	8769015	2435	2435	2435	2435	0
581	20230609	113000	8769015	2435	2435	2435	2435	0
582	20230609	112900	8769015	2435	2435	2435	2435	0
583	20230609	112800	8769015	2435	2435	2435	2435	0
584	20230609	112700	8769015	2435	2435	2435	2435	0
585	20230609	112600	8769015	2435	2435	2435	2435	0
586	20230609	112500	8769015	2435	2435	2435	2435	0
587	20230609	112400	8769015	2435	2435	2435	2435	0
588	20230609	112300	8769015	2435	2435	2435	2435	0
589	20230609	112200	8769015	2435	2435	2435	2435	0
590	20230609	112100	8769015	2435	2435	2435	2435	0
591	20230609	112000	8769015	2435	2435	2435	2435	0
592	20230609	111900	8769015	2435	2435	2435	2435	0
593	20230609	111800	8769015	2435	2435	2435	2435	0
594	20230609	111700	8769015	2435	2435	2435	2435	0
595	20230609	111600	8769015	2435	2435	2435	2435	0
596	20230609	111500	8769015	2435	2435	2435	2435	0
597	20230609	111400	8769015	2435	2435	2435	2435	0
598	20230609	111300	8769015	2435	2435	2435	2435	0
599	20230609	111200	8769015	2435	2435	2435	2435	0
600	20230609	111100	8769015	2435	2435	2435	2435	0
601	20230609	111000	8769015	2435	2435	2435	2435	0
602	20230609	110900	8769015	2435	2435	2435	2435	0
603	20230609	110800	8769015	2435	2435	2435	2435	0
604	20230609	110700	8769015	2435	2435	2435	2435	0
605	20230609	110600	8769015	2435	2435	2435	2435	0
606	20230609	110500	8769015	2435	2435	2435	2435	0
607	20230609	110400	8769015	2435	2435	2435	2435	0
608	20230609	110300	8769015	2435	2435	2435	2435	0
609	20230609	110200	8769015	2435	2435	2435	2435	0
610	20230609	110100	8769015	2435	2435	2435	2435	0
611	20230609	110000	8769015	2435	2435	2435	2435	0
612	20230609	105900	8769015	2435	2435	2435	2435	0
613	20230609	105800	8769015	2435	2435	2435	2435	0
614	20230609	105700	8769015	2435	2435	2435	2435	0
615	20230609	105600	8769015	2435	2435	2435	2435	20
616	20230609	105500	8720315	2435	2435	2435	2435	0
617	20230609	105400	8720315	2435	2435	2435	2435	0
618	20230609	105300	8720315	2435	2435	2435	2435	20
619	20230609	105200	8671615	2420	2420	2420	2420	0
620	20230609	105100	8671615	2420	2420	2420	2420	0
621	20230609	105000	8671615	2420	2420	2420	2420	0
622	20230609	104900	8671615	2420	2420	2420	2420	0
623	20230609	104800	8671615	2420	2420	2420	2420	0
624	20230609	104700	8671615	2420	2420	2420	2420	0
625	20230609	104600	8671615	2420	2420	2420	2420	0
626	20230609	104500	8671615	2420	2420	2420	2420	0
627	20230609	104400	8671615	2420	2420	2420	2420	0
628	20230609	104300	8671615	2420	2420	2420	2420	0
629	20230609	104200	8671615	2420	2420	2420	2420	0
630	20230609	104100	8671615	2420	2420	2420	2420	0
631	20230609	104000	8671615	2420	2420	2420	2420	0
632	20230609	103900	8671615	2420	2420	2420	2420	0
633	20230609	103800	8671615	2420	2420	2420	2420	0
634	20230609	103700	8671615	2420	2420	2420	2420	0
635	20230609	103600	8671615	2420	2420	2420	2420	0
636	20230609	103500	8671615	2420	2420	2420	2420	0
637	20230609	103400	8671615	2420	2420	2420	2420	0
638	20230609	103300	8671615	2420	2420	2420	2420	0
639	20230609	103200	8671615	2420	2420	2420	2420	2
640	20230609	103100	8666775	2420	2420	2420	2420	0
641	20230609	103000	8666775	2420	2420	2420	2420	0
642	20230609	102900	8666775	2420	2420	2420	2420	0
643	20230609	102800	8666775	2420	2420	2420	2420	0
644	20230609	102700	8666775	2420	2420	2420	2420	0
645	20230609	102600	8666775	2420	2420	2420	2420	0
646	20230609	102500	8666775	2420	2420	2420	2420	0
647	20230609	102400	8666775	2420	2420	2420	2420	0
648	20230609	102300	8666775	2420	2425	2425	2420	41
649	20230609	102200	8567455	2435	2435	2435	2435	0
650	20230609	102100	8567455	2435	2435	2435	2435	0
651	20230609	102000	8567455	2435	2435	2435	2435	0
652	20230609	101900	8567455	2435	2435	2435	2435	0
653	20230609	101800	8567455	2435	2435	2435	2435	0
654	20230609	101700	8567455	2435	2435	2435	2435	0
655	20230609	101600	8567455	2435	2435	2435	2435	0
656	20230609	101500	8567455	2435	2435	2435	2435	0
657	20230609	101400	8567455	2435	2435	2435	2435	0
658	20230609	101300	8567455	2435	2435	2435	2435	0
659	20230609	101200	8567455	2435	2435	2435	2435	0
660	20230609	101100	8567455	2435	2435	2435	2435	0
661	20230609	101000	8567455	2435	2435	2435	2435	0
662	20230609	100900	8567455	2435	2435	2435	2435	0
663	20230609	100800	8567455	2435	2435	2435	2435	0
664	20230609	100700	8567455	2435	2435	2435	2435	0
665	20230609	100600	8567455	2435	2435	2435	2435	2
666	20230609	100500	8562585	2435	2435	2435	2435	0
667	20230609	100400	8562585	2435	2435	2435	2435	0
668	20230609	100300	8562585	2435	2435	2435	2435	0
669	20230609	100200	8562585	2435	2435	2435	2435	0
670	20230609	100100	8562585	2435	2435	2435	2435	0
671	20230609	100000	8562585	2435	2435	2435	2435	0
672	20230609	095900	8562585	2435	2435	2435	2435	0
673	20230609	095800	8562585	2435	2435	2435	2435	0
674	20230609	095700	8562585	2435	2435	2435	2435	1
675	20230609	095600	8560150	2425	2425	2425	2425	0
676	20230609	095500	8560150	2425	2425	2425	2425	0
677	20230609	095400	8560150	2425	2425	2425	2425	0
678	20230609	095300	8560150	2425	2425	2425	2425	0
679	20230609	095200	8560150	2425	2425	2425	2425	0
680	20230609	095100	8560150	2425	2425	2425	2425	0
681	20230609	095000	8560150	2425	2425	2425	2425	0
682	20230609	094900	8560150	2425	2425	2425	2425	0
683	20230609	094800	8560150	2425	2425	2425	2425	1
684	20230609	094700	8557725	2435	2435	2435	2435	0
685	20230609	094600	8557725	2435	2435	2435	2435	0
686	20230609	094500	8557725	2435	2435	2435	2435	0
687	20230609	094400	8557725	2435	2435	2435	2435	0
688	20230609	094300	8557725	2435	2435	2435	2435	0
689	20230609	094200	8557725	2435	2435	2435	2435	0
690	20230609	094100	8557725	2435	2435	2435	2435	0
691	20230609	094000	8557725	2435	2435	2435	2435	0
692	20230609	093900	8557725	2435	2435	2435	2435	0
693	20230609	093800	8557725	2435	2435	2435	2435	0
694	20230609	093700	8557725	2435	2435	2435	2435	50
695	20230609	093600	8435975	2435	2435	2435	2435	10
696	20230609	093500	8411625	2435	2425	2435	2425	6
697	20230609	093400	8397040	2425	2425	2425	2425	0
698	20230609	093300	8397040	2425	2425	2425	2425	0
699	20230609	093200	8397040	2425	2420	2425	2420	825
700	20230609	093100	6400530	2420	2420	2420	2420	25
701	20230609	093000	6340030	2420	2420	2420	2420	10
702	20230609	092900	6315830	2405	2430	2430	2405	1190
703	20230609	092800	3438325	2435	2435	2435	2435	0
704	20230609	092700	3438325	2435	2435	2435	2435	0
705	20230609	092600	3438325	2435	2435	2435	2435	5
706	20230609	092500	3426150	2440	2440	2440	2440	5
707	20230609	092400	3413950	2430	2430	2430	2430	286
708	20230609	092300	2718970	2430	2430	2430	2430	0
709	20230609	092200	2718970	2430	2425	2430	2425	30
710	20230609	092100	2646180	2420	2420	2420	2420	0
711	20230609	092000	2646180	2420	2430	2430	2420	1000
712	20230609	091900	223665	2440	2440	2440	2440	0
713	20230609	091800	223665	2440	2440	2440	2440	0
714	20230609	091700	223665	2440	2440	2440	2440	0
715	20230609	091600	223665	2440	2440	2440	2440	0
716	20230609	091500	223665	2440	2440	2440	2440	0
717	20230609	091400	223665	2440	2440	2440	2440	0
718	20230609	091300	223665	2440	2440	2440	2440	0
719	20230609	091200	223665	2440	2440	2440	2440	0
720	20230609	091100	223665	2440	2435	2440	2435	10
721	20230609	091000	199290	2440	2435	2440	2435	5
722	20230609	090900	187110	2430	2430	2430	2430	73
723	20230609	090800	9720	2430	2430	2430	2430	0
724	20230609	090700	9720	2430	2430	2430	2430	0
725	20230609	090600	9720	2430	2430	2430	2430	0
726	20230609	090500	9720	2430	2430	2430	2430	0
727	20230609	090400	9720	2430	2430	2430	2430	0
728	20230609	090300	9720	2430	2430	2430	2430	0
729	20230609	090200	9720	2430	2430	2430	2430	0
730	20230609	090100	9720	2430	2430	2430	2430	0
731	20230609	090000	9720	2430	2430	2430	2430	4