KissMeData/003460/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	203000	12570085	2450	2450	2450	2450	146
3	20230602	202900	12570085	2450	2450	2450	2450	0
4	20230602	202800	12570085	2450	2450	2450	2450	0
5	20230602	202700	12570085	2450	2450	2450	2450	0
6	20230602	202600	12570085	2450	2450	2450	2450	0
7	20230602	202500	12570085	2450	2450	2450	2450	0
8	20230602	202400	12570085	2450	2450	2450	2450	0
9	20230602	202300	12570085	2450	2450	2450	2450	0
10	20230602	202200	12570085	2450	2450	2450	2450	0
11	20230602	202100	12570085	2450	2450	2450	2450	0
12	20230602	202000	12570085	2450	2450	2450	2450	0
13	20230602	201900	12570085	2450	2450	2450	2450	0
14	20230602	201800	12570085	2450	2450	2450	2450	0
15	20230602	201700	12570085	2450	2450	2450	2450	0
16	20230602	201600	12570085	2450	2450	2450	2450	0
17	20230602	201500	12570085	2450	2450	2450	2450	0
18	20230602	201400	12570085	2450	2450	2450	2450	0
19	20230602	201300	12570085	2450	2450	2450	2450	0
20	20230602	201200	12570085	2450	2450	2450	2450	0
21	20230602	201100	12570085	2450	2450	2450	2450	0
22	20230602	201000	12570085	2450	2450	2450	2450	0
23	20230602	200900	12570085	2450	2450	2450	2450	0
24	20230602	200800	12570085	2450	2450	2450	2450	0
25	20230602	200700	12570085	2450	2450	2450	2450	0
26	20230602	200600	12570085	2450	2450	2450	2450	0
27	20230602	200500	12570085	2450	2450	2450	2450	0
28	20230602	200400	12570085	2450	2450	2450	2450	0
29	20230602	200300	12570085	2450	2450	2450	2450	0
30	20230602	200200	12570085	2450	2450	2450	2450	0
31	20230602	200100	12570085	2450	2450	2450	2450	0
32	20230602	200000	12570085	2450	2450	2450	2450	146
33	20230602	195900	12570085	2450	2450	2450	2450	0
34	20230602	195800	12570085	2450	2450	2450	2450	0
35	20230602	195700	12570085	2450	2450	2450	2450	0
36	20230602	195600	12570085	2450	2450	2450	2450	0
37	20230602	195500	12570085	2450	2450	2450	2450	0
38	20230602	195400	12570085	2450	2450	2450	2450	0
39	20230602	195300	12570085	2450	2450	2450	2450	0
40	20230602	195200	12570085	2450	2450	2450	2450	0
41	20230602	195100	12570085	2450	2450	2450	2450	0
42	20230602	195000	12570085	2450	2450	2450	2450	0
43	20230602	194900	12570085	2450	2450	2450	2450	0
44	20230602	194800	12570085	2450	2450	2450	2450	0
45	20230602	194700	12570085	2450	2450	2450	2450	0
46	20230602	194600	12570085	2450	2450	2450	2450	0
47	20230602	194500	12570085	2450	2450	2450	2450	0
48	20230602	194400	12570085	2450	2450	2450	2450	0
49	20230602	194300	12570085	2450	2450	2450	2450	0
50	20230602	194200	12570085	2450	2450	2450	2450	0
51	20230602	194100	12570085	2450	2450	2450	2450	0
52	20230602	194000	12570085	2450	2450	2450	2450	0
53	20230602	193900	12570085	2450	2450	2450	2450	0
54	20230602	193800	12570085	2450	2450	2450	2450	0
55	20230602	193700	12570085	2450	2450	2450	2450	0
56	20230602	193600	12570085	2450	2450	2450	2450	0
57	20230602	193500	12570085	2450	2450	2450	2450	0
58	20230602	193400	12570085	2450	2450	2450	2450	0
59	20230602	193300	12570085	2450	2450	2450	2450	0
60	20230602	193200	12570085	2450	2450	2450	2450	0
61	20230602	193100	12570085	2450	2450	2450	2450	0
62	20230602	193000	12570085	2450	2450	2450	2450	146
63	20230602	192900	12570085	2450	2450	2450	2450	0
64	20230602	192800	12570085	2450	2450	2450	2450	0
65	20230602	192700	12570085	2450	2450	2450	2450	0
66	20230602	192600	12570085	2450	2450	2450	2450	0
67	20230602	192500	12570085	2450	2450	2450	2450	0
68	20230602	192400	12570085	2450	2450	2450	2450	0
69	20230602	192300	12570085	2450	2450	2450	2450	0
70	20230602	192200	12570085	2450	2450	2450	2450	0
71	20230602	192100	12570085	2450	2450	2450	2450	0
72	20230602	192000	12570085	2450	2450	2450	2450	0
73	20230602	191900	12570085	2450	2450	2450	2450	0
74	20230602	191800	12570085	2450	2450	2450	2450	0
75	20230602	191700	12570085	2450	2450	2450	2450	0
76	20230602	191600	12570085	2450	2450	2450	2450	0
77	20230602	191500	12570085	2450	2450	2450	2450	0
78	20230602	191400	12570085	2450	2450	2450	2450	0
79	20230602	191300	12570085	2450	2450	2450	2450	0
80	20230602	191200	12570085	2450	2450	2450	2450	0
81	20230602	191100	12570085	2450	2450	2450	2450	0
82	20230602	191000	12570085	2450	2450	2450	2450	0
83	20230602	190900	12570085	2450	2450	2450	2450	0
84	20230602	190800	12570085	2450	2450	2450	2450	0
85	20230602	190700	12570085	2450	2450	2450	2450	0
86	20230602	190600	12570085	2450	2450	2450	2450	0
87	20230602	190500	12570085	2450	2450	2450	2450	0
88	20230602	190400	12570085	2450	2450	2450	2450	0
89	20230602	190300	12570085	2450	2450	2450	2450	0
90	20230602	190200	12570085	2450	2450	2450	2450	0
91	20230602	190100	12570085	2450	2450	2450	2450	0
92	20230602	190000	12570085	2450	2450	2450	2450	146
93	20230602	185900	12570085	2450	2450	2450	2450	0
94	20230602	185800	12570085	2450	2450	2450	2450	0
95	20230602	185700	12570085	2450	2450	2450	2450	0
96	20230602	185600	12570085	2450	2450	2450	2450	0
97	20230602	185500	12570085	2450	2450	2450	2450	0
98	20230602	185400	12570085	2450	2450	2450	2450	0
99	20230602	185300	12570085	2450	2450	2450	2450	0
100	20230602	185200	12570085	2450	2450	2450	2450	0
101	20230602	185100	12570085	2450	2450	2450	2450	0
102	20230602	185000	12570085	2450	2450	2450	2450	0
103	20230602	184900	12570085	2450	2450	2450	2450	0
104	20230602	184800	12570085	2450	2450	2450	2450	0
105	20230602	184700	12570085	2450	2450	2450	2450	0
106	20230602	184600	12570085	2450	2450	2450	2450	0
107	20230602	184500	12570085	2450	2450	2450	2450	0
108	20230602	184400	12570085	2450	2450	2450	2450	0
109	20230602	184300	12570085	2450	2450	2450	2450	0
110	20230602	184200	12570085	2450	2450	2450	2450	0
111	20230602	184100	12570085	2450	2450	2450	2450	0
112	20230602	184000	12570085	2450	2450	2450	2450	0
113	20230602	183900	12570085	2450	2450	2450	2450	0
114	20230602	183800	12570085	2450	2450	2450	2450	0
115	20230602	183700	12570085	2450	2450	2450	2450	0
116	20230602	183600	12570085	2450	2450	2450	2450	0
117	20230602	183500	12570085	2450	2450	2450	2450	0
118	20230602	183400	12570085	2450	2450	2450	2450	0
119	20230602	183300	12570085	2450	2450	2450	2450	0
120	20230602	183200	12570085	2450	2450	2450	2450	0
121	20230602	183100	12570085	2450	2450	2450	2450	0
122	20230602	183000	12570085	2450	2450	2450	2450	146
123	20230602	182900	12570085	2450	2450	2450	2450	0
124	20230602	182800	12570085	2450	2450	2450	2450	0
125	20230602	182700	12570085	2450	2450	2450	2450	0
126	20230602	182600	12570085	2450	2450	2450	2450	0
127	20230602	182500	12570085	2450	2450	2450	2450	0
128	20230602	182400	12570085	2450	2450	2450	2450	0
129	20230602	182300	12570085	2450	2450	2450	2450	0
130	20230602	182200	12570085	2450	2450	2450	2450	0
131	20230602	182100	12570085	2450	2450	2450	2450	0
132	20230602	182000	12570085	2450	2450	2450	2450	0
133	20230602	181900	12570085	2450	2450	2450	2450	0
134	20230602	181800	12570085	2450	2450	2450	2450	0
135	20230602	181700	12570085	2450	2450	2450	2450	0
136	20230602	181600	12570085	2450	2450	2450	2450	0
137	20230602	181500	12570085	2450	2450	2450	2450	0
138	20230602	181400	12570085	2450	2450	2450	2450	0
139	20230602	181300	12570085	2450	2450	2450	2450	0
140	20230602	181200	12570085	2450	2450	2450	2450	0
141	20230602	181100	12570085	2450	2450	2450	2450	0
142	20230602	181000	12570085	2450	2450	2450	2450	0
143	20230602	180900	12570085	2450	2450	2450	2450	0
144	20230602	180800	12570085	2450	2450	2450	2450	0
145	20230602	180700	12570085	2450	2450	2450	2450	0
146	20230602	180600	12570085	2450	2450	2450	2450	0
147	20230602	180500	12570085	2450	2450	2450	2450	0
148	20230602	180400	12570085	2450	2450	2450	2450	0
149	20230602	180300	12570085	2450	2450	2450	2450	0
150	20230602	180200	12570085	2450	2450	2450	2450	0
151	20230602	180100	12570085	2450	2450	2450	2450	0
152	20230602	180000	12570085	2450	2450	2450	2450	146
153	20230602	175900	12570085	2450	2450	2450	2450	0
154	20230602	175800	12570085	2450	2450	2450	2450	0
155	20230602	175700	12570085	2450	2450	2450	2450	0
156	20230602	175600	12570085	2450	2450	2450	2450	0
157	20230602	175500	12570085	2450	2450	2450	2450	0
158	20230602	175400	12570085	2450	2450	2450	2450	0
159	20230602	175300	12570085	2450	2450	2450	2450	0
160	20230602	175200	12570085	2450	2450	2450	2450	0
161	20230602	175100	12570085	2450	2450	2450	2450	0
162	20230602	175000	12570085	2450	2450	2450	2450	0
163	20230602	174900	12570085	2450	2450	2450	2450	0
164	20230602	174800	12570085	2450	2450	2450	2450	0
165	20230602	174700	12570085	2450	2450	2450	2450	0
166	20230602	174600	12570085	2450	2450	2450	2450	0
167	20230602	174500	12570085	2450	2450	2450	2450	0
168	20230602	174400	12570085	2450	2450	2450	2450	0
169	20230602	174300	12570085	2450	2450	2450	2450	0
170	20230602	174200	12570085	2450	2450	2450	2450	0
171	20230602	174100	12570085	2450	2450	2450	2450	0
172	20230602	174000	12570085	2450	2450	2450	2450	0
173	20230602	173900	12570085	2450	2450	2450	2450	0
174	20230602	173800	12570085	2450	2450	2450	2450	0
175	20230602	173700	12570085	2450	2450	2450	2450	0
176	20230602	173600	12570085	2450	2450	2450	2450	0
177	20230602	173500	12570085	2450	2450	2450	2450	0
178	20230602	173400	12570085	2450	2450	2450	2450	0
179	20230602	173300	12570085	2450	2450	2450	2450	0
180	20230602	173200	12570085	2450	2450	2450	2450	0
181	20230602	173100	12570085	2450	2450	2450	2450	0
182	20230602	173000	12570085	2450	2450	2450	2450	146
183	20230602	172900	12570085	2450	2450	2450	2450	0
184	20230602	172800	12570085	2450	2450	2450	2450	0
185	20230602	172700	12570085	2450	2450	2450	2450	0
186	20230602	172600	12570085	2450	2450	2450	2450	0
187	20230602	172500	12570085	2450	2450	2450	2450	0
188	20230602	172400	12570085	2450	2450	2450	2450	0
189	20230602	172300	12570085	2450	2450	2450	2450	0
190	20230602	172200	12570085	2450	2450	2450	2450	0
191	20230602	172100	12570085	2450	2450	2450	2450	0
192	20230602	172000	12570085	2450	2450	2450	2450	0
193	20230602	171900	12570085	2450	2450	2450	2450	0
194	20230602	171800	12570085	2450	2450	2450	2450	0
195	20230602	171700	12570085	2450	2450	2450	2450	0
196	20230602	171600	12570085	2450	2450	2450	2450	0
197	20230602	171500	12570085	2450	2450	2450	2450	0
198	20230602	171400	12570085	2450	2450	2450	2450	0
199	20230602	171300	12570085	2450	2450	2450	2450	0
200	20230602	171200	12570085	2450	2450	2450	2450	0
201	20230602	171100	12570085	2450	2450	2450	2450	0
202	20230602	171000	12570085	2450	2450	2450	2450	0
203	20230602	170900	12570085	2450	2450	2450	2450	0
204	20230602	170800	12570085	2450	2450	2450	2450	0
205	20230602	170700	12570085	2450	2450	2450	2450	0
206	20230602	170600	12570085	2450	2450	2450	2450	0
207	20230602	170500	12570085	2450	2450	2450	2450	0
208	20230602	170400	12570085	2450	2450	2450	2450	0
209	20230602	170300	12570085	2450	2450	2450	2450	0
210	20230602	170200	12570085	2450	2450	2450	2450	0
211	20230602	170100	12570085	2450	2450	2450	2450	0
212	20230602	170000	12570085	2450	2450	2450	2450	146
213	20230602	165900	12570085	2450	2450	2450	2450	0
214	20230602	165800	12570085	2450	2450	2450	2450	0
215	20230602	165700	12570085	2450	2450	2450	2450	0
216	20230602	165600	12570085	2450	2450	2450	2450	0
217	20230602	165500	12570085	2450	2450	2450	2450	0
218	20230602	165400	12570085	2450	2450	2450	2450	0
219	20230602	165300	12570085	2450	2450	2450	2450	0
220	20230602	165200	12570085	2450	2450	2450	2450	0
221	20230602	165100	12570085	2450	2450	2450	2450	0
222	20230602	165000	12570085	2450	2450	2450	2450	0
223	20230602	164900	12570085	2450	2450	2450	2450	0
224	20230602	164800	12570085	2450	2450	2450	2450	0
225	20230602	164700	12570085	2450	2450	2450	2450	0
226	20230602	164600	12570085	2450	2450	2450	2450	0
227	20230602	164500	12570085	2450	2450	2450	2450	0
228	20230602	164400	12570085	2450	2450	2450	2450	0
229	20230602	164300	12570085	2450	2450	2450	2450	0
230	20230602	164200	12570085	2450	2450	2450	2450	0
231	20230602	164100	12570085	2450	2450	2450	2450	0
232	20230602	164000	12570085	2450	2450	2450	2450	0
233	20230602	163900	12570085	2450	2450	2450	2450	0
234	20230602	163800	12570085	2450	2450	2450	2450	0
235	20230602	163700	12570085	2450	2450	2450	2450	0
236	20230602	163600	12570085	2450	2450	2450	2450	0
237	20230602	163500	12570085	2450	2450	2450	2450	0
238	20230602	163400	12570085	2450	2450	2450	2450	0
239	20230602	163300	12570085	2450	2450	2450	2450	0
240	20230602	163200	12570085	2450	2450	2450	2450	0
241	20230602	163100	12570085	2450	2450	2450	2450	0
242	20230602	163000	12570085	2450	2450	2450	2450	146
243	20230602	162900	12570085	2450	2450	2450	2450	0
244	20230602	162800	12570085	2450	2450	2450	2450	0
245	20230602	162700	12570085	2450	2450	2450	2450	0
246	20230602	162600	12570085	2450	2450	2450	2450	0
247	20230602	162500	12570085	2450	2450	2450	2450	0
248	20230602	162400	12570085	2450	2450	2450	2450	0
249	20230602	162300	12570085	2450	2450	2450	2450	0
250	20230602	162200	12570085	2450	2450	2450	2450	0
251	20230602	162100	12570085	2450	2450	2450	2450	0
252	20230602	162000	12570085	2450	2450	2450	2450	0
253	20230602	161900	12570085	2450	2450	2450	2450	0
254	20230602	161800	12570085	2450	2450	2450	2450	0
255	20230602	161700	12570085	2450	2450	2450	2450	0
256	20230602	161600	12570085	2450	2450	2450	2450	0
257	20230602	161500	12570085	2450	2450	2450	2450	0
258	20230602	161400	12570085	2450	2450	2450	2450	0
259	20230602	161300	12570085	2450	2450	2450	2450	0
260	20230602	161200	12570085	2450	2450	2450	2450	0
261	20230602	161100	12570085	2450	2450	2450	2450	0
262	20230602	161000	12570085	2450	2450	2450	2450	0
263	20230602	160900	12570085	2450	2450	2450	2450	0
264	20230602	160800	12570085	2450	2450	2450	2450	0
265	20230602	160700	12570085	2450	2450	2450	2450	0
266	20230602	160600	12570085	2450	2450	2450	2450	0
267	20230602	160500	12570085	2450	2450	2450	2450	0
268	20230602	160400	12570085	2450	2450	2450	2450	0
269	20230602	160300	12570085	2450	2450	2450	2450	0
270	20230602	160200	12570085	2450	2450	2450	2450	0
271	20230602	160100	12570085	2450	2450	2450	2450	0
272	20230602	160000	12570085	2450	2450	2450	2450	146
273	20230602	155900	12570085	2450	2450	2450	2450	0
274	20230602	155800	12570085	2450	2450	2450	2450	0
275	20230602	155700	12570085	2450	2450	2450	2450	0
276	20230602	155600	12570085	2450	2450	2450	2450	0
277	20230602	155500	12570085	2450	2450	2450	2450	0
278	20230602	155400	12570085	2450	2450	2450	2450	0
279	20230602	155300	12570085	2450	2450	2450	2450	0
280	20230602	155200	12570085	2450	2450	2450	2450	0
281	20230602	155100	12570085	2450	2450	2450	2450	0
282	20230602	155000	12570085	2450	2450	2450	2450	0
283	20230602	154900	12570085	2450	2450	2450	2450	0
284	20230602	154800	12570085	2450	2450	2450	2450	0
285	20230602	154700	12570085	2450	2450	2450	2450	0
286	20230602	154600	12570085	2450	2450	2450	2450	0
287	20230602	154500	12570085	2450	2450	2450	2450	0
288	20230602	154400	12570085	2450	2450	2450	2450	0
289	20230602	154300	12570085	2450	2450	2450	2450	0
290	20230602	154200	12570085	2450	2450	2450	2450	0
291	20230602	154100	12570085	2450	2450	2450	2450	0
292	20230602	154000	12570085	2450	2450	2450	2450	0
293	20230602	153900	12570085	2450	2450	2450	2450	0
294	20230602	153800	12570085	2450	2450	2450	2450	0
295	20230602	153700	12570085	2450	2450	2450	2450	0
296	20230602	153600	12570085	2450	2450	2450	2450	0
297	20230602	153500	12570085	2450	2450	2450	2450	0
298	20230602	153400	12570085	2450	2450	2450	2450	0
299	20230602	153300	12570085	2450	2450	2450	2450	0
300	20230602	153200	12570085	2450	2450	2450	2450	0
301	20230602	153100	12570085	2450	2450	2450	2450	0
302	20230602	153000	12570085	2450	2450	2450	2450	292
303	20230602	152900	12212385	2450	2450	2450	2450	0
304	20230602	152800	12212385	2450	2450	2450	2450	0
305	20230602	152700	12212385	2450	2450	2450	2450	0
306	20230602	152600	12212385	2450	2450	2450	2450	0
307	20230602	152500	12212385	2450	2450	2450	2450	0
308	20230602	152400	12212385	2450	2450	2450	2450	0
309	20230602	152300	12212385	2450	2450	2450	2450	0
310	20230602	152200	12212385	2450	2450	2450	2450	0
311	20230602	152100	12212385	2450	2450	2450	2450	0
312	20230602	152000	12212385	2450	2450	2450	2450	0
313	20230602	151900	12212385	2450	2450	2450	2450	0
314	20230602	151800	12212385	2450	2450	2450	2450	0
315	20230602	151700	12212385	2450	2450	2450	2450	0
316	20230602	151600	12212385	2450	2450	2450	2450	0
317	20230602	151500	12212385	2450	2450	2450	2450	0
318	20230602	151400	12212385	2450	2450	2450	2450	0
319	20230602	151300	12212385	2450	2450	2450	2450	0
320	20230602	151200	12212385	2450	2450	2450	2450	0
321	20230602	151100	12212385	2450	2450	2450	2450	410
322	20230602	151000	11207885	2445	2445	2445	2445	0
323	20230602	150900	11207885	2445	2445	2445	2445	0
324	20230602	150800	11207885	2445	2445	2445	2445	0
325	20230602	150700	11207885	2445	2445	2445	2445	0
326	20230602	150600	11207885	2445	2445	2445	2445	0
327	20230602	150500	11207885	2445	2445	2445	2445	0
328	20230602	150400	11207885	2445	2445	2445	2445	0
329	20230602	150300	11207885	2445	2445	2445	2445	0
330	20230602	150200	11207885	2445	2445	2445	2445	0
331	20230602	150100	11207885	2445	2445	2445	2445	0
332	20230602	150000	11207885	2445	2445	2445	2445	0
333	20230602	145900	11207885	2445	2445	2445	2445	0
334	20230602	145800	11207885	2445	2445	2445	2445	0
335	20230602	145700	11207885	2445	2445	2445	2445	0
336	20230602	145600	11207885	2445	2445	2445	2445	0
337	20230602	145500	11207885	2445	2445	2445	2445	0
338	20230602	145400	11207885	2445	2445	2445	2445	0
339	20230602	145300	11207885	2445	2445	2445	2445	0
340	20230602	145200	11207885	2445	2445	2445	2445	0
341	20230602	145100	11207885	2445	2445	2445	2445	0
342	20230602	145000	11207885	2445	2445	2445	2445	0
343	20230602	144900	11207885	2445	2445	2445	2445	0
344	20230602	144800	11207885	2445	2445	2445	2445	0
345	20230602	144700	11207885	2445	2445	2445	2445	0
346	20230602	144600	11207885	2445	2445	2445	2445	0
347	20230602	144500	11207885	2445	2445	2445	2445	0
348	20230602	144400	11207885	2445	2445	2445	2445	0
349	20230602	144300	11207885	2445	2445	2445	2445	0
350	20230602	144200	11207885	2445	2445	2445	2445	0
351	20230602	144100	11207885	2445	2445	2445	2445	0
352	20230602	144000	11207885	2445	2445	2445	2445	0
353	20230602	143900	11207885	2445	2445	2445	2445	0
354	20230602	143800	11207885	2445	2445	2445	2445	0
355	20230602	143700	11207885	2445	2445	2445	2445	0
356	20230602	143600	11207885	2445	2445	2445	2445	0
357	20230602	143500	11207885	2445	2445	2445	2445	0
358	20230602	143400	11207885	2445	2445	2445	2445	0
359	20230602	143300	11207885	2445	2445	2445	2445	0
360	20230602	143200	11207885	2445	2445	2445	2445	514
361	20230602	143100	9951155	2445	2445	2445	2445	0
362	20230602	143000	9951155	2445	2445	2445	2445	0
363	20230602	142900	9951155	2445	2445	2445	2445	0
364	20230602	142800	9951155	2445	2445	2445	2445	0
365	20230602	142700	9951155	2445	2445	2445	2445	0
366	20230602	142600	9951155	2445	2445	2445	2445	0
367	20230602	142500	9951155	2445	2445	2445	2445	0
368	20230602	142400	9951155	2445	2445	2445	2445	0
369	20230602	142300	9951155	2445	2445	2445	2445	0
370	20230602	142200	9951155	2445	2445	2445	2445	0
371	20230602	142100	9951155	2445	2445	2445	2445	0
372	20230602	142000	9951155	2445	2445	2445	2445	5
373	20230602	141900	9938930	2435	2435	2435	2435	0
374	20230602	141800	9938930	2435	2435	2435	2435	0
375	20230602	141700	9938930	2435	2435	2435	2435	3
376	20230602	141600	9931625	2440	2440	2440	2440	0
377	20230602	141500	9931625	2440	2440	2440	2440	0
378	20230602	141400	9931625	2440	2440	2440	2440	0
379	20230602	141300	9931625	2440	2440	2440	2440	0
380	20230602	141200	9931625	2440	2440	2440	2440	0
381	20230602	141100	9931625	2440	2440	2440	2440	0
382	20230602	141000	9931625	2440	2440	2440	2440	0
383	20230602	140900	9931625	2440	2440	2440	2440	0
384	20230602	140800	9931625	2440	2440	2440	2440	0
385	20230602	140700	9931625	2440	2440	2440	2440	0
386	20230602	140600	9931625	2440	2440	2440	2440	0
387	20230602	140500	9931625	2440	2440	2440	2440	0
388	20230602	140400	9931625	2440	2440	2440	2440	0
389	20230602	140300	9931625	2440	2440	2440	2440	0
390	20230602	140200	9931625	2440	2440	2440	2440	50
391	20230602	140100	9809625	2435	2435	2435	2435	28
392	20230602	140000	9741445	2440	2440	2440	2440	0
393	20230602	135900	9741445	2440	2440	2440	2440	15
394	20230602	135800	9704845	2440	2440	2440	2440	0
395	20230602	135700	9704845	2440	2440	2440	2440	0
396	20230602	135600	9704845	2440	2440	2440	2440	0
397	20230602	135500	9704845	2440	2440	2440	2440	0
398	20230602	135400	9704845	2440	2440	2440	2440	0
399	20230602	135300	9704845	2440	2440	2440	2440	0
400	20230602	135200	9704845	2440	2440	2440	2440	0
401	20230602	135100	9704845	2440	2440	2440	2440	0
402	20230602	135000	9704845	2440	2440	2440	2440	0
403	20230602	134900	9704845	2440	2440	2440	2440	0
404	20230602	134800	9704845	2440	2440	2440	2440	0
405	20230602	134700	9704845	2440	2440	2440	2440	0
406	20230602	134600	9704845	2440	2440	2440	2440	0
407	20230602	134500	9704845	2440	2440	2440	2440	0
408	20230602	134400	9704845	2440	2440	2440	2440	0
409	20230602	134300	9704845	2440	2440	2440	2440	0
410	20230602	134200	9704845	2440	2440	2440	2440	0
411	20230602	134100	9704845	2440	2440	2440	2440	0
412	20230602	134000	9704845	2440	2440	2440	2440	0
413	20230602	133900	9704845	2440	2440	2440	2440	0
414	20230602	133800	9704845	2440	2440	2440	2440	0
415	20230602	133700	9704845	2440	2440	2440	2440	0
416	20230602	133600	9704845	2440	2440	2440	2440	0
417	20230602	133500	9704845	2440	2440	2440	2440	0
418	20230602	133400	9704845	2440	2440	2440	2440	0
419	20230602	133300	9704845	2440	2440	2440	2440	0
420	20230602	133200	9704845	2440	2440	2440	2440	0
421	20230602	133100	9704845	2440	2440	2440	2440	0
422	20230602	133000	9704845	2440	2440	2440	2440	0
423	20230602	132900	9704845	2440	2440	2440	2440	0
424	20230602	132800	9704845	2440	2440	2440	2440	0
425	20230602	132700	9704845	2440	2440	2440	2440	0
426	20230602	132600	9704845	2440	2440	2440	2440	0
427	20230602	132500	9704845	2440	2440	2440	2440	0
428	20230602	132400	9704845	2440	2440	2440	2440	0
429	20230602	132300	9704845	2440	2440	2440	2440	0
430	20230602	132200	9704845	2440	2440	2440	2440	0
431	20230602	132100	9704845	2440	2440	2440	2440	0
432	20230602	132000	9704845	2440	2440	2440	2440	0
433	20230602	131900	9704845	2440	2440	2440	2440	0
434	20230602	131800	9704845	2440	2440	2440	2440	0
435	20230602	131700	9704845	2440	2440	2440	2440	0
436	20230602	131600	9704845	2440	2440	2440	2440	0
437	20230602	131500	9704845	2440	2440	2440	2440	0
438	20230602	131400	9704845	2440	2440	2440	2440	0
439	20230602	131300	9704845	2440	2440	2440	2440	0
440	20230602	131200	9704845	2440	2440	2440	2440	0
441	20230602	131100	9704845	2440	2440	2440	2440	0
442	20230602	131000	9704845	2440	2440	2440	2440	0
443	20230602	130900	9704845	2440	2440	2440	2440	0
444	20230602	130800	9704845	2440	2440	2440	2440	0
445	20230602	130700	9704845	2440	2440	2440	2440	0
446	20230602	130600	9704845	2440	2440	2440	2440	0
447	20230602	130500	9704845	2440	2440	2440	2440	0
448	20230602	130400	9704845	2440	2440	2440	2440	0
449	20230602	130300	9704845	2440	2440	2440	2440	0
450	20230602	130200	9704845	2440	2440	2440	2440	0
451	20230602	130100	9704845	2440	2440	2440	2440	0
452	20230602	130000	9704845	2440	2440	2440	2440	0
453	20230602	125900	9704845	2440	2440	2440	2440	0
454	20230602	125800	9704845	2440	2440	2440	2440	0
455	20230602	125700	9704845	2440	2440	2440	2440	0
456	20230602	125600	9704845	2440	2440	2440	2440	0
457	20230602	125500	9704845	2440	2440	2440	2440	0
458	20230602	125400	9704845	2440	2440	2440	2440	0
459	20230602	125300	9704845	2440	2440	2440	2440	0
460	20230602	125200	9704845	2440	2440	2440	2440	0
461	20230602	125100	9704845	2440	2440	2440	2440	0
462	20230602	125000	9704845	2440	2440	2440	2440	0
463	20230602	124900	9704845	2440	2440	2440	2440	0
464	20230602	124800	9704845	2440	2440	2440	2440	0
465	20230602	124700	9704845	2440	2440	2440	2440	0
466	20230602	124600	9704845	2440	2440	2440	2440	0
467	20230602	124500	9704845	2440	2440	2440	2440	0
468	20230602	124400	9704845	2440	2440	2440	2440	0
469	20230602	124300	9704845	2440	2440	2440	2440	0
470	20230602	124200	9704845	2440	2440	2440	2440	0
471	20230602	124100	9704845	2440	2440	2440	2440	0
472	20230602	124000	9704845	2440	2440	2440	2440	0
473	20230602	123900	9704845	2440	2440	2440	2440	0
474	20230602	123800	9704845	2440	2440	2440	2440	0
475	20230602	123700	9704845	2440	2440	2440	2440	0
476	20230602	123600	9704845	2440	2440	2440	2440	0
477	20230602	123500	9704845	2440	2440	2440	2440	0
478	20230602	123400	9704845	2440	2440	2440	2440	0
479	20230602	123300	9704845	2440	2440	2440	2440	0
480	20230602	123200	9704845	2440	2440	2440	2440	0
481	20230602	123100	9704845	2440	2440	2440	2440	0
482	20230602	123000	9704845	2440	2440	2440	2440	0
483	20230602	122900	9704845	2440	2440	2440	2440	0
484	20230602	122800	9704845	2440	2440	2440	2440	0
485	20230602	122700	9704845	2440	2440	2440	2440	0
486	20230602	122600	9704845	2440	2440	2440	2440	0
487	20230602	122500	9704845	2440	2440	2440	2440	0
488	20230602	122400	9704845	2440	2440	2440	2440	0
489	20230602	122300	9704845	2440	2440	2440	2440	0
490	20230602	122200	9704845	2440	2440	2440	2440	0
491	20230602	122100	9704845	2440	2440	2440	2440	0
492	20230602	122000	9704845	2440	2440	2440	2440	0
493	20230602	121900	9704845	2440	2440	2440	2440	0
494	20230602	121800	9704845	2440	2440	2440	2440	0
495	20230602	121700	9704845	2440	2440	2440	2440	0
496	20230602	121600	9704845	2440	2440	2440	2440	0
497	20230602	121500	9704845	2440	2440	2440	2440	0
498	20230602	121400	9704845	2440	2440	2440	2440	0
499	20230602	121300	9704845	2440	2440	2440	2440	0
500	20230602	121200	9704845	2440	2440	2440	2440	0
501	20230602	121100	9704845	2440	2440	2440	2440	0
502	20230602	121000	9704845	2440	2440	2440	2440	0
503	20230602	120900	9704845	2440	2440	2440	2440	0
504	20230602	120800	9704845	2440	2440	2440	2440	0
505	20230602	120700	9704845	2440	2440	2440	2440	0
506	20230602	120600	9704845	2440	2440	2440	2440	0
507	20230602	120500	9704845	2440	2440	2440	2440	0
508	20230602	120400	9704845	2440	2440	2440	2440	0
509	20230602	120300	9704845	2440	2440	2440	2440	0
510	20230602	120200	9704845	2440	2440	2440	2440	0
511	20230602	120100	9704845	2440	2440	2440	2440	0
512	20230602	120000	9704845	2440	2440	2440	2440	0
513	20230602	115900	9704845	2440	2440	2440	2440	0
514	20230602	115800	9704845	2440	2440	2440	2440	0
515	20230602	115700	9704845	2440	2440	2440	2440	0
516	20230602	115600	9704845	2440	2440	2440	2440	0
517	20230602	115500	9704845	2440	2440	2440	2440	0
518	20230602	115400	9704845	2440	2440	2440	2440	0
519	20230602	115300	9704845	2440	2440	2440	2440	0
520	20230602	115200	9704845	2440	2440	2440	2440	0
521	20230602	115100	9704845	2440	2440	2440	2440	0
522	20230602	115000	9704845	2440	2440	2440	2440	0
523	20230602	114900	9704845	2440	2440	2440	2440	0
524	20230602	114800	9704845	2440	2440	2440	2440	0
525	20230602	114700	9704845	2440	2440	2440	2440	0
526	20230602	114600	9704845	2440	2440	2440	2440	0
527	20230602	114500	9704845	2440	2440	2440	2440	0
528	20230602	114400	9704845	2440	2440	2440	2440	0
529	20230602	114300	9704845	2440	2440	2440	2440	0
530	20230602	114200	9704845	2440	2440	2440	2440	0
531	20230602	114100	9704845	2440	2440	2440	2440	0
532	20230602	114000	9704845	2440	2440	2440	2440	0
533	20230602	113900	9704845	2440	2440	2440	2440	0
534	20230602	113800	9704845	2440	2440	2440	2440	0
535	20230602	113700	9704845	2440	2440	2440	2440	0
536	20230602	113600	9704845	2440	2440	2440	2440	0
537	20230602	113500	9704845	2440	2440	2440	2440	0
538	20230602	113400	9704845	2440	2440	2440	2440	0
539	20230602	113300	9704845	2440	2440	2440	2440	0
540	20230602	113200	9704845	2440	2440	2440	2440	0
541	20230602	113100	9704845	2440	2440	2440	2440	0
542	20230602	113000	9704845	2440	2440	2440	2440	0
543	20230602	112900	9704845	2440	2440	2440	2440	0
544	20230602	112800	9704845	2440	2440	2440	2440	0
545	20230602	112700	9704845	2440	2440	2440	2440	0
546	20230602	112600	9704845	2440	2440	2440	2440	0
547	20230602	112500	9704845	2440	2440	2440	2440	0
548	20230602	112400	9704845	2440	2440	2440	2440	0
549	20230602	112300	9704845	2440	2440	2440	2440	0
550	20230602	112200	9704845	2440	2440	2440	2440	100
551	20230602	112100	9460845	2435	2435	2435	2435	0
552	20230602	112000	9460845	2435	2435	2435	2435	0
553	20230602	111900	9460845	2435	2435	2435	2435	0
554	20230602	111800	9460845	2435	2435	2435	2435	0
555	20230602	111700	9460845	2435	2435	2435	2435	0
556	20230602	111600	9460845	2435	2435	2435	2435	0
557	20230602	111500	9460845	2435	2435	2435	2435	0
558	20230602	111400	9460845	2435	2435	2435	2435	0
559	20230602	111300	9460845	2435	2435	2435	2435	0
560	20230602	111200	9460845	2435	2435	2435	2435	0
561	20230602	111100	9460845	2435	2435	2435	2435	0
562	20230602	111000	9460845	2435	2435	2435	2435	0
563	20230602	110900	9460845	2435	2435	2435	2435	0
564	20230602	110800	9460845	2435	2435	2435	2435	0
565	20230602	110700	9460845	2435	2435	2435	2435	0
566	20230602	110600	9460845	2435	2435	2435	2435	0
567	20230602	110500	9460845	2435	2435	2435	2435	0
568	20230602	110400	9460845	2435	2435	2435	2435	0
569	20230602	110300	9460845	2435	2435	2435	2435	0
570	20230602	110200	9460845	2435	2435	2435	2435	0
571	20230602	110100	9460845	2435	2435	2435	2435	0
572	20230602	110000	9460845	2435	2435	2435	2435	0
573	20230602	105900	9460845	2435	2435	2435	2435	0
574	20230602	105800	9460845	2435	2435	2435	2435	0
575	20230602	105700	9460845	2435	2435	2435	2435	0
576	20230602	105600	9460845	2435	2435	2435	2435	0
577	20230602	105500	9460845	2435	2435	2435	2435	196
578	20230602	105400	8983585	2435	2435	2435	2435	0
579	20230602	105300	8983585	2435	2435	2435	2435	0
580	20230602	105200	8983585	2435	2435	2435	2435	0
581	20230602	105100	8983585	2435	2435	2435	2435	0
582	20230602	105000	8983585	2435	2435	2435	2435	0
583	20230602	104900	8983585	2435	2435	2435	2435	0
584	20230602	104800	8983585	2435	2435	2435	2435	3000
585	20230602	104700	1678585	2430	2430	2430	2430	0
586	20230602	104600	1678585	2430	2430	2430	2430	0
587	20230602	104500	1678585	2430	2430	2430	2430	0
588	20230602	104400	1678585	2430	2430	2430	2430	0
589	20230602	104300	1678585	2430	2430	2430	2430	38
590	20230602	104200	1586245	2430	2430	2430	2430	0
591	20230602	104100	1586245	2430	2430	2430	2430	0
592	20230602	104000	1586245	2430	2430	2430	2430	36
593	20230602	103900	1498765	2435	2435	2435	2435	0
594	20230602	103800	1498765	2435	2435	2435	2435	0
595	20230602	103700	1498765	2435	2435	2435	2435	0
596	20230602	103600	1498765	2435	2435	2435	2435	0
597	20230602	103500	1498765	2435	2435	2435	2435	0
598	20230602	103400	1498765	2435	2435	2435	2435	0
599	20230602	103300	1498765	2435	2435	2435	2435	0
600	20230602	103200	1498765	2435	2435	2435	2435	0
601	20230602	103100	1498765	2435	2430	2435	2430	5
602	20230602	103000	1486595	2435	2435	2435	2435	0
603	20230602	102900	1486595	2435	2435	2435	2435	0
604	20230602	102800	1486595	2435	2435	2435	2435	100
605	20230602	102700	1243095	2430	2430	2430	2430	0
606	20230602	102600	1243095	2430	2430	2430	2430	0
607	20230602	102500	1243095	2430	2430	2430	2430	0
608	20230602	102400	1243095	2430	2430	2430	2430	0
609	20230602	102300	1243095	2430	2430	2430	2430	0
610	20230602	102200	1243095	2430	2430	2430	2430	0
611	20230602	102100	1243095	2430	2430	2430	2430	0
612	20230602	102000	1243095	2430	2430	2430	2430	0
613	20230602	101900	1243095	2430	2430	2430	2430	0
614	20230602	101800	1243095	2430	2430	2430	2430	3
615	20230602	101700	1235805	2435	2435	2435	2435	0
616	20230602	101600	1235805	2435	2435	2435	2435	0
617	20230602	101500	1235805	2435	2435	2435	2435	0
618	20230602	101400	1235805	2435	2435	2435	2435	0
619	20230602	101300	1235805	2435	2435	2435	2435	0
620	20230602	101200	1235805	2435	2435	2435	2435	0
621	20230602	101100	1235805	2435	2435	2435	2435	0
622	20230602	101000	1235805	2435	2435	2435	2435	0
623	20230602	100900	1235805	2435	2435	2435	2435	100
624	20230602	100800	992305	2435	2435	2435	2435	0
625	20230602	100700	992305	2435	2435	2435	2435	0
626	20230602	100600	992305	2435	2435	2435	2435	50
627	20230602	100500	870555	2435	2435	2435	2435	0
628	20230602	100400	870555	2435	2435	2435	2435	0
629	20230602	100300	870555	2435	2435	2435	2435	0
630	20230602	100200	870555	2435	2435	2435	2435	0
631	20230602	100100	870555	2435	2435	2435	2435	0
632	20230602	100000	870555	2435	2435	2435	2435	0
633	20230602	095900	870555	2435	2435	2435	2435	0
634	20230602	095800	870555	2435	2440	2440	2435	102
635	20230602	095700	621685	2440	2440	2440	2440	0
636	20230602	095600	621685	2440	2440	2440	2440	0
637	20230602	095500	621685	2440	2440	2440	2440	0
638	20230602	095400	621685	2440	2440	2440	2440	0
639	20230602	095300	621685	2440	2440	2440	2440	0
640	20230602	095200	621685	2440	2440	2440	2440	0
641	20230602	095100	621685	2440	2440	2440	2440	0
642	20230602	095000	621685	2440	2440	2440	2440	0
643	20230602	094900	621685	2440	2440	2440	2440	0
644	20230602	094800	621685	2440	2440	2440	2440	0
645	20230602	094700	621685	2440	2440	2440	2440	0
646	20230602	094600	621685	2440	2440	2440	2440	0
647	20230602	094500	621685	2440	2440	2440	2440	0
648	20230602	094400	621685	2440	2440	2440	2440	0
649	20230602	094300	621685	2440	2440	2440	2440	101
650	20230602	094200	375245	2435	2435	2435	2435	0
651	20230602	094100	375245	2435	2435	2435	2435	0
652	20230602	094000	375245	2435	2435	2435	2435	0
653	20230602	093900	375245	2435	2435	2435	2435	0
654	20230602	093800	375245	2435	2435	2435	2435	0
655	20230602	093700	375245	2435	2435	2435	2435	0
656	20230602	093600	375245	2435	2435	2435	2435	0
657	20230602	093500	375245	2435	2435	2435	2435	0
658	20230602	093400	375245	2435	2435	2435	2435	0
659	20230602	093300	375245	2435	2435	2435	2435	0
660	20230602	093200	375245	2435	2435	2435	2435	10
661	20230602	093100	350895	2440	2440	2440	2440	0
662	20230602	093000	350895	2440	2440	2440	2440	0
663	20230602	092900	350895	2440	2440	2440	2440	0
664	20230602	092800	350895	2440	2440	2440	2440	0
665	20230602	092700	350895	2440	2440	2440	2440	0
666	20230602	092600	350895	2440	2440	2440	2440	0
667	20230602	092500	350895	2440	2440	2440	2440	0
668	20230602	092400	350895	2440	2440	2440	2440	0
669	20230602	092300	350895	2440	2440	2440	2440	0
670	20230602	092200	350895	2440	2440	2440	2440	0
671	20230602	092100	350895	2440	2440	2440	2440	0
672	20230602	092000	350895	2440	2440	2440	2440	0
673	20230602	091900	350895	2440	2440	2440	2440	2
674	20230602	091800	346015	2435	2435	2435	2435	50
675	20230602	091700	224265	2435	2435	2435	2435	0
676	20230602	091600	224265	2435	2435	2435	2435	0
677	20230602	091500	224265	2435	2435	2435	2435	0
678	20230602	091400	224265	2435	2435	2435	2435	0
679	20230602	091300	224265	2435	2435	2435	2435	0
680	20230602	091200	224265	2435	2435	2435	2435	0
681	20230602	091100	224265	2435	2435	2435	2435	0
682	20230602	091000	224265	2435	2435	2435	2435	0
683	20230602	090900	224265	2435	2435	2435	2435	0
684	20230602	090800	224265	2435	2435	2435	2435	0
685	20230602	090700	224265	2435	2435	2435	2435	39
686	20230602	090600	129300	2440	2440	2440	2440	0
687	20230602	090500	129300	2440	2440	2440	2440	0
688	20230602	090400	129300	2440	2440	2440	2440	0
689	20230602	090300	129300	2440	2440	2440	2440	0
690	20230602	090200	129300	2440	2440	2440	2440	0
691	20230602	090100	129300	2440	2440	2440	2440	49
692	20230602	090000	9740	2435	2435	2435	2435	4