KissMeData/003460/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	185900	46418005	2450	2450	2450	2450	314
3	20230530	185800	46418005	2450	2450	2450	2450	0
4	20230530	185700	46418005	2450	2450	2450	2450	0
5	20230530	185600	46418005	2450	2450	2450	2450	0
6	20230530	185500	46418005	2450	2450	2450	2450	0
7	20230530	185400	46418005	2450	2450	2450	2450	0
8	20230530	185300	46418005	2450	2450	2450	2450	0
9	20230530	185200	46418005	2450	2450	2450	2450	0
10	20230530	185100	46418005	2450	2450	2450	2450	0
11	20230530	185000	46418005	2450	2450	2450	2450	0
12	20230530	184900	46418005	2450	2450	2450	2450	0
13	20230530	184800	46418005	2450	2450	2450	2450	0
14	20230530	184700	46418005	2450	2450	2450	2450	0
15	20230530	184600	46418005	2450	2450	2450	2450	0
16	20230530	184500	46418005	2450	2450	2450	2450	0
17	20230530	184400	46418005	2450	2450	2450	2450	0
18	20230530	184300	46418005	2450	2450	2450	2450	0
19	20230530	184200	46418005	2450	2450	2450	2450	0
20	20230530	184100	46418005	2450	2450	2450	2450	0
21	20230530	184000	46418005	2450	2450	2450	2450	0
22	20230530	183900	46418005	2450	2450	2450	2450	0
23	20230530	183800	46418005	2450	2450	2450	2450	0
24	20230530	183700	46418005	2450	2450	2450	2450	0
25	20230530	183600	46418005	2450	2450	2450	2450	0
26	20230530	183500	46418005	2450	2450	2450	2450	0
27	20230530	183400	46418005	2450	2450	2450	2450	0
28	20230530	183300	46418005	2450	2450	2450	2450	0
29	20230530	183200	46418005	2450	2450	2450	2450	0
30	20230530	183100	46418005	2450	2450	2450	2450	0
31	20230530	183000	46418005	2450	2450	2450	2450	0
32	20230530	182900	46418005	2450	2450	2450	2450	314
33	20230530	182800	46418005	2450	2450	2450	2450	0
34	20230530	182700	46418005	2450	2450	2450	2450	0
35	20230530	182600	46418005	2450	2450	2450	2450	0
36	20230530	182500	46418005	2450	2450	2450	2450	0
37	20230530	182400	46418005	2450	2450	2450	2450	0
38	20230530	182300	46418005	2450	2450	2450	2450	0
39	20230530	182200	46418005	2450	2450	2450	2450	0
40	20230530	182100	46418005	2450	2450	2450	2450	0
41	20230530	182000	46418005	2450	2450	2450	2450	0
42	20230530	181900	46418005	2450	2450	2450	2450	0
43	20230530	181800	46418005	2450	2450	2450	2450	0
44	20230530	181700	46418005	2450	2450	2450	2450	0
45	20230530	181600	46418005	2450	2450	2450	2450	0
46	20230530	181500	46418005	2450	2450	2450	2450	0
47	20230530	181400	46418005	2450	2450	2450	2450	0
48	20230530	181300	46418005	2450	2450	2450	2450	0
49	20230530	181200	46418005	2450	2450	2450	2450	0
50	20230530	181100	46418005	2450	2450	2450	2450	0
51	20230530	181000	46418005	2450	2450	2450	2450	0
52	20230530	180900	46418005	2450	2450	2450	2450	0
53	20230530	180800	46418005	2450	2450	2450	2450	0
54	20230530	180700	46418005	2450	2450	2450	2450	0
55	20230530	180600	46418005	2450	2450	2450	2450	0
56	20230530	180500	46418005	2450	2450	2450	2450	0
57	20230530	180400	46418005	2450	2450	2450	2450	0
58	20230530	180300	46418005	2450	2450	2450	2450	0
59	20230530	180200	46418005	2450	2450	2450	2450	0
60	20230530	180100	46418005	2450	2450	2450	2450	0
61	20230530	180000	46418005	2450	2450	2450	2450	0
62	20230530	175900	46418005	2450	2450	2450	2450	314
63	20230530	175800	46418005	2450	2450	2450	2450	0
64	20230530	175700	46418005	2450	2450	2450	2450	0
65	20230530	175600	46418005	2450	2450	2450	2450	0
66	20230530	175500	46418005	2450	2450	2450	2450	0
67	20230530	175400	46418005	2450	2450	2450	2450	0
68	20230530	175300	46418005	2450	2450	2450	2450	0
69	20230530	175200	46418005	2450	2450	2450	2450	0
70	20230530	175100	46418005	2450	2450	2450	2450	0
71	20230530	175000	46418005	2450	2450	2450	2450	0
72	20230530	174900	46418005	2450	2450	2450	2450	0
73	20230530	174800	46418005	2450	2450	2450	2450	0
74	20230530	174700	46418005	2450	2450	2450	2450	0
75	20230530	174600	46418005	2450	2450	2450	2450	0
76	20230530	174500	46418005	2450	2450	2450	2450	0
77	20230530	174400	46418005	2450	2450	2450	2450	0
78	20230530	174300	46418005	2450	2450	2450	2450	0
79	20230530	174200	46418005	2450	2450	2450	2450	0
80	20230530	174100	46418005	2450	2450	2450	2450	0
81	20230530	174000	46418005	2450	2450	2450	2450	0
82	20230530	173900	46418005	2450	2450	2450	2450	0
83	20230530	173800	46418005	2450	2450	2450	2450	0
84	20230530	173700	46418005	2450	2450	2450	2450	0
85	20230530	173600	46418005	2450	2450	2450	2450	0
86	20230530	173500	46418005	2450	2450	2450	2450	0
87	20230530	173400	46418005	2450	2450	2450	2450	0
88	20230530	173300	46418005	2450	2450	2450	2450	0
89	20230530	173200	46418005	2450	2450	2450	2450	0
90	20230530	173100	46418005	2450	2450	2450	2450	0
91	20230530	173000	46418005	2450	2450	2450	2450	0
92	20230530	172900	46418005	2450	2450	2450	2450	314
93	20230530	172800	46418005	2450	2450	2450	2450	0
94	20230530	172700	46418005	2450	2450	2450	2450	0
95	20230530	172600	46418005	2450	2450	2450	2450	0
96	20230530	172500	46418005	2450	2450	2450	2450	0
97	20230530	172400	46418005	2450	2450	2450	2450	0
98	20230530	172300	46418005	2450	2450	2450	2450	0
99	20230530	172200	46418005	2450	2450	2450	2450	0
100	20230530	172100	46418005	2450	2450	2450	2450	0
101	20230530	172000	46418005	2450	2450	2450	2450	0
102	20230530	171900	46418005	2450	2450	2450	2450	0
103	20230530	171800	46418005	2450	2450	2450	2450	0
104	20230530	171700	46418005	2450	2450	2450	2450	0
105	20230530	171600	46418005	2450	2450	2450	2450	0
106	20230530	171500	46418005	2450	2450	2450	2450	0
107	20230530	171400	46418005	2450	2450	2450	2450	0
108	20230530	171300	46418005	2450	2450	2450	2450	0
109	20230530	171200	46418005	2450	2450	2450	2450	0
110	20230530	171100	46418005	2450	2450	2450	2450	0
111	20230530	171000	46418005	2450	2450	2450	2450	0
112	20230530	170900	46418005	2450	2450	2450	2450	0
113	20230530	170800	46418005	2450	2450	2450	2450	0
114	20230530	170700	46418005	2450	2450	2450	2450	0
115	20230530	170600	46418005	2450	2450	2450	2450	0
116	20230530	170500	46418005	2450	2450	2450	2450	0
117	20230530	170400	46418005	2450	2450	2450	2450	0
118	20230530	170300	46418005	2450	2450	2450	2450	0
119	20230530	170200	46418005	2450	2450	2450	2450	0
120	20230530	170100	46418005	2450	2450	2450	2450	0
121	20230530	170000	46418005	2450	2450	2450	2450	0
122	20230530	165900	46418005	2450	2450	2450	2450	314
123	20230530	165800	46418005	2450	2450	2450	2450	0
124	20230530	165700	46418005	2450	2450	2450	2450	0
125	20230530	165600	46418005	2450	2450	2450	2450	0
126	20230530	165500	46418005	2450	2450	2450	2450	0
127	20230530	165400	46418005	2450	2450	2450	2450	0
128	20230530	165300	46418005	2450	2450	2450	2450	0
129	20230530	165200	46418005	2450	2450	2450	2450	0
130	20230530	165100	46418005	2450	2450	2450	2450	0
131	20230530	165000	46418005	2450	2450	2450	2450	0
132	20230530	164900	46418005	2450	2450	2450	2450	0
133	20230530	164800	46418005	2450	2450	2450	2450	0
134	20230530	164700	46418005	2450	2450	2450	2450	0
135	20230530	164600	46418005	2450	2450	2450	2450	0
136	20230530	164500	46418005	2450	2450	2450	2450	0
137	20230530	164400	46418005	2450	2450	2450	2450	0
138	20230530	164300	46418005	2450	2450	2450	2450	0
139	20230530	164200	46418005	2450	2450	2450	2450	0
140	20230530	164100	46418005	2450	2450	2450	2450	0
141	20230530	164000	46418005	2450	2450	2450	2450	0
142	20230530	163900	46418005	2450	2450	2450	2450	0
143	20230530	163800	46418005	2450	2450	2450	2450	0
144	20230530	163700	46418005	2450	2450	2450	2450	0
145	20230530	163600	46418005	2450	2450	2450	2450	0
146	20230530	163500	46418005	2450	2450	2450	2450	0
147	20230530	163400	46418005	2450	2450	2450	2450	0
148	20230530	163300	46418005	2450	2450	2450	2450	0
149	20230530	163200	46418005	2450	2450	2450	2450	0
150	20230530	163100	46418005	2450	2450	2450	2450	0
151	20230530	163000	46418005	2450	2450	2450	2450	0
152	20230530	162900	46418005	2450	2450	2450	2450	314
153	20230530	162800	46418005	2450	2450	2450	2450	0
154	20230530	162700	46418005	2450	2450	2450	2450	0
155	20230530	162600	46418005	2450	2450	2450	2450	0
156	20230530	162500	46418005	2450	2450	2450	2450	0
157	20230530	162400	46418005	2450	2450	2450	2450	0
158	20230530	162300	46418005	2450	2450	2450	2450	0
159	20230530	162200	46418005	2450	2450	2450	2450	0
160	20230530	162100	46418005	2450	2450	2450	2450	0
161	20230530	162000	46418005	2450	2450	2450	2450	0
162	20230530	161900	46418005	2450	2450	2450	2450	0
163	20230530	161800	46418005	2450	2450	2450	2450	0
164	20230530	161700	46418005	2450	2450	2450	2450	0
165	20230530	161600	46418005	2450	2450	2450	2450	0
166	20230530	161500	46418005	2450	2450	2450	2450	0
167	20230530	161400	46418005	2450	2450	2450	2450	0
168	20230530	161300	46418005	2450	2450	2450	2450	0
169	20230530	161200	46418005	2450	2450	2450	2450	0
170	20230530	161100	46418005	2450	2450	2450	2450	0
171	20230530	161000	46418005	2450	2450	2450	2450	0
172	20230530	160900	46418005	2450	2450	2450	2450	0
173	20230530	160800	46418005	2450	2450	2450	2450	0
174	20230530	160700	46418005	2450	2450	2450	2450	0
175	20230530	160600	46418005	2450	2450	2450	2450	0
176	20230530	160500	46418005	2450	2450	2450	2450	0
177	20230530	160400	46418005	2450	2450	2450	2450	0
178	20230530	160300	46418005	2450	2450	2450	2450	0
179	20230530	160200	46418005	2450	2450	2450	2450	0
180	20230530	160100	46418005	2450	2450	2450	2450	0
181	20230530	160000	46418005	2450	2450	2450	2450	0
182	20230530	155900	46418005	2450	2450	2450	2450	314
183	20230530	155800	46418005	2450	2450	2450	2450	0
184	20230530	155700	46418005	2450	2450	2450	2450	0
185	20230530	155600	46418005	2450	2450	2450	2450	0
186	20230530	155500	46418005	2450	2450	2450	2450	0
187	20230530	155400	46418005	2450	2450	2450	2450	0
188	20230530	155300	46418005	2450	2450	2450	2450	0
189	20230530	155200	46418005	2450	2450	2450	2450	0
190	20230530	155100	46418005	2450	2450	2450	2450	0
191	20230530	155000	46418005	2450	2450	2450	2450	0
192	20230530	154900	46418005	2450	2450	2450	2450	0
193	20230530	154800	46418005	2450	2450	2450	2450	0
194	20230530	154700	46418005	2450	2450	2450	2450	0
195	20230530	154600	46418005	2450	2450	2450	2450	0
196	20230530	154500	46418005	2450	2450	2450	2450	0
197	20230530	154400	46418005	2450	2450	2450	2450	0
198	20230530	154300	46418005	2450	2450	2450	2450	0
199	20230530	154200	46418005	2450	2450	2450	2450	0
200	20230530	154100	46418005	2450	2450	2450	2450	0
201	20230530	154000	46418005	2450	2450	2450	2450	0
202	20230530	153900	46418005	2450	2450	2450	2450	0
203	20230530	153800	46418005	2450	2450	2450	2450	0
204	20230530	153700	46418005	2450	2450	2450	2450	0
205	20230530	153600	46418005	2450	2450	2450	2450	0
206	20230530	153500	46418005	2450	2450	2450	2450	0
207	20230530	153400	46418005	2450	2450	2450	2450	0
208	20230530	153300	46418005	2450	2450	2450	2450	0
209	20230530	153200	46418005	2450	2450	2450	2450	0
210	20230530	153100	46418005	2450	2450	2450	2450	0
211	20230530	153000	46418005	2450	2450	2450	2450	314
212	20230530	152900	45648705	2450	2450	2450	2450	0
213	20230530	152800	45648705	2450	2450	2450	2450	0
214	20230530	152700	45648705	2450	2450	2450	2450	0
215	20230530	152600	45648705	2450	2450	2450	2450	0
216	20230530	152500	45648705	2450	2450	2450	2450	0
217	20230530	152400	45648705	2450	2450	2450	2450	0
218	20230530	152300	45648705	2450	2450	2450	2450	0
219	20230530	152200	45648705	2450	2450	2450	2450	0
220	20230530	152100	45648705	2450	2450	2450	2450	0
221	20230530	152000	45648705	2450	2450	2450	2450	0
222	20230530	151900	45648705	2450	2450	2450	2450	0
223	20230530	151800	45648705	2450	2450	2450	2450	0
224	20230530	151700	45648705	2450	2440	2450	2440	2
225	20230530	151600	45643815	2450	2450	2450	2450	0
226	20230530	151500	45643815	2450	2450	2450	2450	5
227	20230530	151400	45631565	2440	2440	2440	2440	0
228	20230530	151300	45631565	2440	2440	2440	2440	0
229	20230530	151200	45631565	2440	2440	2440	2440	221
230	20230530	151100	45092325	2445	2445	2445	2445	0
231	20230530	151000	45092325	2445	2445	2445	2445	0
232	20230530	150900	45092325	2445	2445	2445	2445	0
233	20230530	150800	45092325	2445	2445	2445	2445	0
234	20230530	150700	45092325	2445	2445	2445	2445	0
235	20230530	150600	45092325	2445	2445	2445	2445	0
236	20230530	150500	45092325	2445	2445	2445	2445	0
237	20230530	150400	45092325	2445	2445	2445	2445	0
238	20230530	150300	45092325	2445	2445	2445	2445	0
239	20230530	150200	45092325	2445	2445	2445	2445	0
240	20230530	150100	45092325	2445	2445	2445	2445	0
241	20230530	150000	45092325	2445	2445	2445	2445	0
242	20230530	145900	45092325	2445	2445	2445	2445	0
243	20230530	145800	45092325	2445	2445	2445	2445	0
244	20230530	145700	45092325	2445	2445	2445	2445	0
245	20230530	145600	45092325	2445	2445	2445	2445	0
246	20230530	145500	45092325	2445	2445	2445	2445	2809
247	20230530	145400	38224320	2445	2445	2445	2445	0
248	20230530	145300	38224320	2445	2445	2445	2445	111
249	20230530	145200	37952925	2445	2445	2445	2445	0
250	20230530	145100	37952925	2445	2445	2445	2445	0
251	20230530	145000	37952925	2445	2445	2445	2445	0
252	20230530	144900	37952925	2445	2445	2445	2445	0
253	20230530	144800	37952925	2445	2445	2445	2445	0
254	20230530	144700	37952925	2445	2445	2445	2445	0
255	20230530	144600	37952925	2445	2445	2445	2445	0
256	20230530	144500	37952925	2445	2445	2445	2445	0
257	20230530	144400	37952925	2445	2445	2445	2445	0
258	20230530	144300	37952925	2445	2445	2445	2445	0
259	20230530	144200	37952925	2445	2445	2445	2445	0
260	20230530	144100	37952925	2445	2445	2445	2445	0
261	20230530	144000	37952925	2445	2445	2445	2445	0
262	20230530	143900	37952925	2445	2445	2445	2445	0
263	20230530	143800	37952925	2445	2440	2445	2440	240
264	20230530	143700	37366225	2440	2440	2440	2440	0
265	20230530	143600	37366225	2440	2440	2440	2440	0
266	20230530	143500	37366225	2440	2440	2440	2440	0
267	20230530	143400	37366225	2440	2440	2440	2440	0
268	20230530	143300	37366225	2440	2440	2440	2440	0
269	20230530	143200	37366225	2440	2440	2440	2440	0
270	20230530	143100	37366225	2440	2440	2440	2440	0
271	20230530	143000	37366225	2440	2440	2440	2440	171
272	20230530	142900	36948985	2440	2440	2440	2440	0
273	20230530	142800	36948985	2440	2440	2440	2440	0
274	20230530	142700	36948985	2440	2440	2440	2440	0
275	20230530	142600	36948985	2440	2440	2440	2440	0
276	20230530	142500	36948985	2440	2440	2440	2440	0
277	20230530	142400	36948985	2440	2440	2440	2440	0
278	20230530	142300	36948985	2440	2440	2440	2440	0
279	20230530	142200	36948985	2440	2440	2440	2440	0
280	20230530	142100	36948985	2440	2440	2440	2440	0
281	20230530	142000	36948985	2440	2440	2440	2440	0
282	20230530	141900	36948985	2440	2440	2440	2440	0
283	20230530	141800	36948985	2440	2440	2440	2440	0
284	20230530	141700	36948985	2440	2435	2440	2435	55
285	20230530	141600	36815050	2435	2435	2435	2435	50
286	20230530	141500	36693300	2435	2435	2435	2435	50
287	20230530	141400	36571550	2435	2435	2435	2435	0
288	20230530	141300	36571550	2435	2435	2435	2435	0
289	20230530	141200	36571550	2435	2435	2435	2435	0
290	20230530	141100	36571550	2435	2435	2435	2435	0
291	20230530	141000	36571550	2435	2435	2435	2435	0
292	20230530	140900	36571550	2435	2435	2435	2435	0
293	20230530	140800	36571550	2435	2435	2435	2435	0
294	20230530	140700	36571550	2435	2435	2435	2435	77
295	20230530	140600	36384055	2435	2435	2435	2435	0
296	20230530	140500	36384055	2435	2435	2435	2435	0
297	20230530	140400	36384055	2435	2435	2435	2435	434
298	20230530	140300	35327265	2435	2435	2435	2435	0
299	20230530	140200	35327265	2435	2435	2435	2435	0
300	20230530	140100	35327265	2435	2435	2435	2435	0
301	20230530	140000	35327265	2435	2435	2435	2435	2580
302	20230530	135900	29044965	2440	2440	2440	2440	0
303	20230530	135800	29044965	2440	2440	2440	2440	0
304	20230530	135700	29044965	2440	2440	2440	2440	0
305	20230530	135600	29044965	2440	2440	2440	2440	0
306	20230530	135500	29044965	2440	2440	2440	2440	0
307	20230530	135400	29044965	2440	2440	2440	2440	0
308	20230530	135300	29044965	2440	2440	2440	2440	0
309	20230530	135200	29044965	2440	2440	2440	2440	129
310	20230530	135100	28730205	2445	2445	2445	2445	0
311	20230530	135000	28730205	2445	2445	2445	2445	10
312	20230530	134900	28705755	2440	2440	2440	2440	0
313	20230530	134800	28705755	2440	2440	2440	2440	0
314	20230530	134700	28705755	2440	2440	2440	2440	0
315	20230530	134600	28705755	2440	2440	2440	2440	0
316	20230530	134500	28705755	2440	2440	2440	2440	0
317	20230530	134400	28705755	2440	2440	2440	2440	36
318	20230530	134300	28617915	2440	2440	2440	2440	0
319	20230530	134200	28617915	2440	2440	2440	2440	0
320	20230530	134100	28617915	2440	2440	2440	2440	0
321	20230530	134000	28617915	2440	2440	2440	2440	0
322	20230530	133900	28617915	2440	2440	2440	2440	0
323	20230530	133800	28617915	2440	2440	2440	2440	0
324	20230530	133700	28617915	2440	2440	2440	2440	0
325	20230530	133600	28617915	2440	2440	2440	2440	0
326	20230530	133500	28617915	2440	2440	2440	2440	0
327	20230530	133400	28617915	2440	2440	2440	2440	0
328	20230530	133300	28617915	2440	2440	2440	2440	0
329	20230530	133200	28617915	2440	2440	2440	2440	0
330	20230530	133100	28617915	2440	2440	2440	2440	0
331	20230530	133000	28617915	2440	2440	2440	2440	0
332	20230530	132900	28617915	2440	2440	2440	2440	0
333	20230530	132800	28617915	2440	2440	2440	2440	166
334	20230530	132700	28212875	2440	2440	2440	2440	0
335	20230530	132600	28212875	2440	2440	2440	2440	0
336	20230530	132500	28212875	2440	2440	2440	2440	500
337	20230530	132400	26992875	2440	2440	2440	2440	0
338	20230530	132300	26992875	2440	2440	2440	2440	5000
339	20230530	132200	14792875	2435	2435	2435	2435	0
340	20230530	132100	14792875	2435	2435	2435	2435	0
341	20230530	132000	14792875	2435	2435	2435	2435	0
342	20230530	131900	14792875	2435	2435	2435	2435	0
343	20230530	131800	14792875	2435	2435	2435	2435	0
344	20230530	131700	14792875	2435	2435	2435	2435	0
345	20230530	131600	14792875	2435	2435	2435	2435	0
346	20230530	131500	14792875	2435	2435	2435	2435	0
347	20230530	131400	14792875	2435	2435	2435	2435	0
348	20230530	131300	14792875	2435	2435	2435	2435	0
349	20230530	131200	14792875	2435	2440	2440	2435	202
350	20230530	131100	14300995	2435	2435	2435	2435	0
351	20230530	131000	14300995	2435	2435	2435	2435	0
352	20230530	130900	14300995	2435	2435	2435	2435	0
353	20230530	130800	14300995	2435	2435	2435	2435	0
354	20230530	130700	14300995	2435	2435	2435	2435	0
355	20230530	130600	14300995	2435	2435	2435	2435	0
356	20230530	130500	14300995	2435	2435	2435	2435	0
357	20230530	130400	14300995	2435	2435	2435	2435	0
358	20230530	130300	14300995	2435	2435	2435	2435	0
359	20230530	130200	14300995	2435	2435	2435	2435	0
360	20230530	130100	14300995	2435	2435	2435	2435	0
361	20230530	130000	14300995	2435	2435	2435	2435	0
362	20230530	125900	14300995	2435	2435	2435	2435	36
363	20230530	125800	14213335	2430	2430	2430	2430	0
364	20230530	125700	14213335	2430	2430	2430	2430	264
365	20230530	125600	13571815	2435	2435	2435	2435	236
366	20230530	125500	12997155	2435	2435	2435	2435	104
367	20230530	125400	12743915	2435	2435	2435	2435	200
368	20230530	125300	12256915	2440	2440	2440	2440	0
369	20230530	125200	12256915	2440	2440	2440	2440	0
370	20230530	125100	12256915	2440	2440	2440	2440	0
371	20230530	125000	12256915	2440	2440	2440	2440	0
372	20230530	124900	12256915	2440	2440	2440	2440	0
373	20230530	124800	12256915	2440	2440	2440	2440	0
374	20230530	124700	12256915	2440	2440	2440	2440	0
375	20230530	124600	12256915	2440	2440	2440	2440	0
376	20230530	124500	12256915	2440	2440	2440	2440	0
377	20230530	124400	12256915	2440	2440	2440	2440	0
378	20230530	124300	12256915	2440	2440	2440	2440	0
379	20230530	124200	12256915	2440	2440	2440	2440	0
380	20230530	124100	12256915	2440	2440	2440	2440	0
381	20230530	124000	12256915	2440	2440	2440	2440	0
382	20230530	123900	12256915	2440	2440	2440	2440	0
383	20230530	123800	12256915	2440	2440	2440	2440	0
384	20230530	123700	12256915	2440	2440	2440	2440	0
385	20230530	123600	12256915	2440	2440	2440	2440	0
386	20230530	123500	12256915	2440	2440	2440	2440	0
387	20230530	123400	12256915	2440	2440	2440	2440	0
388	20230530	123300	12256915	2440	2440	2440	2440	0
389	20230530	123200	12256915	2440	2440	2440	2440	0
390	20230530	123100	12256915	2440	2440	2440	2440	0
391	20230530	123000	12256915	2440	2440	2440	2440	0
392	20230530	122900	12256915	2440	2440	2440	2440	0
393	20230530	122800	12256915	2440	2440	2440	2440	0
394	20230530	122700	12256915	2440	2440	2440	2440	0
395	20230530	122600	12256915	2440	2440	2440	2440	0
396	20230530	122500	12256915	2440	2440	2440	2440	0
397	20230530	122400	12256915	2440	2440	2440	2440	0
398	20230530	122300	12256915	2440	2440	2440	2440	0
399	20230530	122200	12256915	2440	2440	2440	2440	0
400	20230530	122100	12256915	2440	2440	2440	2440	0
401	20230530	122000	12256915	2440	2440	2440	2440	0
402	20230530	121900	12256915	2440	2440	2440	2440	0
403	20230530	121800	12256915	2440	2440	2440	2440	0
404	20230530	121700	12256915	2440	2440	2440	2440	0
405	20230530	121600	12256915	2440	2440	2440	2440	0
406	20230530	121500	12256915	2440	2440	2440	2440	0
407	20230530	121400	12256915	2440	2440	2440	2440	0
408	20230530	121300	12256915	2440	2440	2440	2440	0
409	20230530	121200	12256915	2440	2440	2440	2440	0
410	20230530	121100	12256915	2440	2440	2440	2440	0
411	20230530	121000	12256915	2440	2440	2440	2440	10
412	20230530	120900	12232515	2435	2435	2435	2435	0
413	20230530	120800	12232515	2435	2435	2435	2435	0
414	20230530	120700	12232515	2435	2435	2435	2435	0
415	20230530	120600	12232515	2435	2435	2435	2435	0
416	20230530	120500	12232515	2435	2435	2435	2435	0
417	20230530	120400	12232515	2435	2435	2435	2435	0
418	20230530	120300	12232515	2435	2435	2435	2435	0
419	20230530	120200	12232515	2435	2435	2435	2435	0
420	20230530	120100	12232515	2435	2435	2435	2435	0
421	20230530	120000	12232515	2435	2435	2435	2435	0
422	20230530	115900	12232515	2435	2435	2435	2435	0
423	20230530	115800	12232515	2435	2435	2435	2435	0
424	20230530	115700	12232515	2435	2435	2435	2435	0
425	20230530	115600	12232515	2435	2435	2435	2435	0
426	20230530	115500	12232515	2435	2435	2435	2435	0
427	20230530	115400	12232515	2435	2435	2435	2435	0
428	20230530	115300	12232515	2435	2435	2435	2435	0
429	20230530	115200	12232515	2435	2435	2435	2435	0
430	20230530	115100	12232515	2435	2435	2435	2435	0
431	20230530	115000	12232515	2435	2435	2435	2435	0
432	20230530	114900	12232515	2435	2435	2435	2435	0
433	20230530	114800	12232515	2435	2435	2435	2435	0
434	20230530	114700	12232515	2435	2435	2435	2435	0
435	20230530	114600	12232515	2435	2435	2435	2435	0
436	20230530	114500	12232515	2435	2435	2435	2435	0
437	20230530	114400	12232515	2435	2435	2435	2435	0
438	20230530	114300	12232515	2435	2435	2435	2435	88
439	20230530	114200	12018235	2435	2435	2435	2435	0
440	20230530	114100	12018235	2435	2435	2435	2435	0
441	20230530	114000	12018235	2435	2435	2435	2435	0
442	20230530	113900	12018235	2435	2435	2435	2435	0
443	20230530	113800	12018235	2435	2435	2435	2435	0
444	20230530	113700	12018235	2435	2435	2435	2435	0
445	20230530	113600	12018235	2435	2435	2435	2435	0
446	20230530	113500	12018235	2435	2435	2435	2435	0
447	20230530	113400	12018235	2435	2435	2435	2435	0
448	20230530	113300	12018235	2435	2435	2435	2435	0
449	20230530	113200	12018235	2435	2435	2435	2435	0
450	20230530	113100	12018235	2435	2435	2435	2435	0
451	20230530	113000	12018235	2435	2435	2435	2435	0
452	20230530	112900	12018235	2435	2435	2435	2435	0
453	20230530	112800	12018235	2435	2435	2435	2435	0
454	20230530	112700	12018235	2435	2435	2435	2435	0
455	20230530	112600	12018235	2435	2435	2435	2435	0
456	20230530	112500	12018235	2435	2435	2435	2435	0
457	20230530	112400	12018235	2435	2435	2435	2435	0
458	20230530	112300	12018235	2435	2435	2435	2435	0
459	20230530	112200	12018235	2435	2435	2435	2435	0
460	20230530	112100	12018235	2435	2435	2435	2435	0
461	20230530	112000	12018235	2435	2435	2435	2435	0
462	20230530	111900	12018235	2435	2435	2435	2435	0
463	20230530	111800	12018235	2435	2435	2435	2435	0
464	20230530	111700	12018235	2435	2435	2435	2435	0
465	20230530	111600	12018235	2435	2435	2435	2435	0
466	20230530	111500	12018235	2435	2435	2435	2435	0
467	20230530	111400	12018235	2435	2435	2435	2435	0
468	20230530	111300	12018235	2435	2435	2435	2435	0
469	20230530	111200	12018235	2435	2435	2435	2435	0
470	20230530	111100	12018235	2435	2435	2435	2435	0
471	20230530	111000	12018235	2435	2435	2435	2435	312
472	20230530	110900	11258515	2435	2435	2435	2435	0
473	20230530	110800	11258515	2435	2435	2435	2435	201
474	20230530	110700	10769080	2435	2435	2435	2435	0
475	20230530	110600	10769080	2435	2435	2435	2435	0
476	20230530	110500	10769080	2435	2435	2435	2435	0
477	20230530	110400	10769080	2435	2435	2435	2435	0
478	20230530	110300	10769080	2435	2435	2435	2435	595
479	20230530	110200	9320255	2435	2435	2435	2435	0
480	20230530	110100	9320255	2435	2435	2435	2435	0
481	20230530	110000	9320255	2435	2435	2435	2435	0
482	20230530	105900	9320255	2435	2435	2435	2435	0
483	20230530	105800	9320255	2435	2435	2435	2435	0
484	20230530	105700	9320255	2435	2435	2435	2435	0
485	20230530	105600	9320255	2435	2435	2435	2435	0
486	20230530	105500	9320255	2435	2435	2435	2435	0
487	20230530	105400	9320255	2435	2435	2435	2435	0
488	20230530	105300	9320255	2435	2435	2435	2435	0
489	20230530	105200	9320255	2435	2435	2435	2435	0
490	20230530	105100	9320255	2435	2435	2435	2435	0
491	20230530	105000	9320255	2435	2435	2435	2435	0
492	20230530	104900	9320255	2435	2435	2435	2435	0
493	20230530	104800	9320255	2435	2435	2435	2435	0
494	20230530	104700	9320255	2435	2435	2435	2435	0
495	20230530	104600	9320255	2435	2435	2435	2435	0
496	20230530	104500	9320255	2435	2435	2435	2435	0
497	20230530	104400	9320255	2435	2435	2435	2435	0
498	20230530	104300	9320255	2435	2435	2435	2435	0
499	20230530	104200	9320255	2435	2435	2435	2435	0
500	20230530	104100	9320255	2435	2435	2435	2435	0
501	20230530	104000	9320255	2435	2435	2435	2435	500
502	20230530	103900	8102755	2435	2435	2435	2435	0
503	20230530	103800	8102755	2435	2435	2435	2435	0
504	20230530	103700	8102755	2435	2435	2435	2435	0
505	20230530	103600	8102755	2435	2435	2435	2435	0
506	20230530	103500	8102755	2435	2435	2435	2435	0
507	20230530	103400	8102755	2435	2435	2435	2435	0
508	20230530	103300	8102755	2435	2435	2435	2435	0
509	20230530	103200	8102755	2435	2435	2435	2435	0
510	20230530	103100	8102755	2435	2435	2435	2435	0
511	20230530	103000	8102755	2435	2435	2435	2435	0
512	20230530	102900	8102755	2435	2435	2435	2435	0
513	20230530	102800	8102755	2435	2435	2435	2435	0
514	20230530	102700	8102755	2435	2435	2435	2435	0
515	20230530	102600	8102755	2435	2435	2435	2435	0
516	20230530	102500	8102755	2435	2435	2435	2435	0
517	20230530	102400	8102755	2435	2435	2435	2435	0
518	20230530	102300	8102755	2435	2435	2435	2435	0
519	20230530	102200	8102755	2435	2435	2435	2435	500
520	20230530	102100	6885255	2425	2425	2425	2425	0
521	20230530	102000	6885255	2425	2430	2430	2425	44
522	20230530	101900	6778430	2435	2435	2435	2435	0
523	20230530	101800	6778430	2435	2435	2435	2435	0
524	20230530	101700	6778430	2435	2435	2435	2435	0
525	20230530	101600	6778430	2435	2435	2435	2435	0
526	20230530	101500	6778430	2435	2435	2435	2435	0
527	20230530	101400	6778430	2435	2435	2435	2435	0
528	20230530	101300	6778430	2435	2435	2435	2435	0
529	20230530	101200	6778430	2435	2425	2435	2425	45
530	20230530	101100	6669055	2425	2425	2425	2425	0
531	20230530	101000	6669055	2425	2425	2425	2425	0
532	20230530	100900	6669055	2425	2425	2425	2425	0
533	20230530	100800	6669055	2425	2425	2425	2425	0
534	20230530	100700	6669055	2425	2425	2425	2425	0
535	20230530	100600	6669055	2425	2425	2425	2425	535
536	20230530	100500	5371680	2425	2425	2425	2425	0
537	20230530	100400	5371680	2425	2425	2425	2425	0
538	20230530	100300	5371680	2425	2425	2425	2425	0
539	20230530	100200	5371680	2425	2425	2425	2425	0
540	20230530	100100	5371680	2425	2425	2425	2425	0
541	20230530	100000	5371680	2425	2425	2425	2425	21
542	20230530	095900	5320755	2425	2425	2425	2425	0
543	20230530	095800	5320755	2425	2425	2435	2425	1020
544	20230530	095700	2842275	2415	2415	2415	2415	0
545	20230530	095600	2842275	2415	2415	2415	2415	0
546	20230530	095500	2842275	2415	2415	2415	2415	0
547	20230530	095400	2842275	2415	2420	2420	2415	297
548	20230530	095300	2124715	2420	2420	2420	2420	0
549	20230530	095200	2124715	2420	2420	2420	2420	0
550	20230530	095100	2124715	2420	2420	2420	2420	0
551	20230530	095000	2124715	2420	2420	2420	2420	0
552	20230530	094900	2124715	2420	2420	2420	2420	0
553	20230530	094800	2124715	2420	2420	2420	2420	0
554	20230530	094700	2124715	2420	2420	2420	2420	124
555	20230530	094600	1824635	2425	2425	2425	2425	0
556	20230530	094500	1824635	2425	2425	2425	2425	33
557	20230530	094400	1744610	2435	2435	2435	2435	0
558	20230530	094300	1744610	2435	2435	2435	2435	0
559	20230530	094200	1744610	2435	2435	2435	2435	0
560	20230530	094100	1744610	2435	2435	2435	2435	0
561	20230530	094000	1744610	2435	2435	2435	2435	0
562	20230530	093900	1744610	2435	2435	2435	2435	0
563	20230530	093800	1744610	2435	2435	2435	2435	0
564	20230530	093700	1744610	2435	2435	2435	2435	0
565	20230530	093600	1744610	2435	2435	2435	2435	0
566	20230530	093500	1744610	2435	2435	2435	2435	0
567	20230530	093400	1744610	2435	2435	2435	2435	0
568	20230530	093300	1744610	2435	2435	2435	2435	0
569	20230530	093200	1744610	2435	2435	2435	2435	0
570	20230530	093100	1744610	2435	2435	2435	2435	1
571	20230530	093000	1742175	2425	2425	2425	2425	0
572	20230530	092900	1742175	2425	2425	2425	2425	0
573	20230530	092800	1742175	2425	2425	2425	2425	0
574	20230530	092700	1742175	2425	2425	2425	2425	0
575	20230530	092600	1742175	2425	2425	2425	2425	0
576	20230530	092500	1742175	2425	2425	2425	2425	0
577	20230530	092400	1742175	2425	2425	2425	2425	0
578	20230530	092300	1742175	2425	2425	2425	2425	3
579	20230530	092200	1734900	2435	2435	2435	2435	0
580	20230530	092100	1734900	2435	2435	2435	2435	0
581	20230530	092000	1734900	2435	2435	2435	2435	0
582	20230530	091900	1734900	2435	2435	2435	2435	10
583	20230530	091800	1710550	2425	2425	2425	2425	0
584	20230530	091700	1710550	2425	2425	2425	2425	0
585	20230530	091600	1710550	2425	2425	2425	2425	1
586	20230530	091500	1708125	2440	2440	2440	2440	0
587	20230530	091400	1708125	2440	2440	2440	2440	0
588	20230530	091300	1708125	2440	2440	2440	2440	0
589	20230530	091200	1708125	2440	2440	2440	2440	0
590	20230530	091100	1708125	2440	2440	2440	2440	0
591	20230530	091000	1708125	2440	2435	2440	2435	25
592	20230530	090900	1647130	2440	2435	2440	2435	25
593	20230530	090800	1586250	2440	2440	2440	2440	0
594	20230530	090700	1586250	2440	2440	2440	2440	361
595	20230530	090600	705410	2445	2445	2445	2445	0
596	20230530	090500	705410	2445	2445	2445	2445	50
597	20230530	090400	583160	2440	2440	2440	2440	0
598	20230530	090300	583160	2440	2440	2440	2440	0
599	20230530	090200	583160	2440	2440	2440	2440	34
600	20230530	090100	500200	2440	2440	2440	2440	1
601	20230530	090000	497760	2440	2440	2440	2440	204