KissMeData/003460/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184100	21338340	2435	2435	2435	2435	414
3	20230605	184000	21338340	2435	2435	2435	2435	0
4	20230605	183900	21338340	2435	2435	2435	2435	0
5	20230605	183800	21338340	2435	2435	2435	2435	0
6	20230605	183700	21338340	2435	2435	2435	2435	0
7	20230605	183600	21338340	2435	2435	2435	2435	0
8	20230605	183500	21338340	2435	2435	2435	2435	0
9	20230605	183400	21338340	2435	2435	2435	2435	0
10	20230605	183300	21338340	2435	2435	2435	2435	0
11	20230605	183200	21338340	2435	2435	2435	2435	0
12	20230605	183100	21338340	2435	2435	2435	2435	0
13	20230605	183000	21338340	2435	2435	2435	2435	0
14	20230605	182900	21338340	2435	2435	2435	2435	0
15	20230605	182800	21338340	2435	2435	2435	2435	0
16	20230605	182700	21338340	2435	2435	2435	2435	0
17	20230605	182600	21338340	2435	2435	2435	2435	0
18	20230605	182500	21338340	2435	2435	2435	2435	0
19	20230605	182400	21338340	2435	2435	2435	2435	0
20	20230605	182300	21338340	2435	2435	2435	2435	0
21	20230605	182200	21338340	2435	2435	2435	2435	0
22	20230605	182100	21338340	2435	2435	2435	2435	0
23	20230605	182000	21338340	2435	2435	2435	2435	0
24	20230605	181900	21338340	2435	2435	2435	2435	0
25	20230605	181800	21338340	2435	2435	2435	2435	0
26	20230605	181700	21338340	2435	2435	2435	2435	0
27	20230605	181600	21338340	2435	2435	2435	2435	0
28	20230605	181500	21338340	2435	2435	2435	2435	0
29	20230605	181400	21338340	2435	2435	2435	2435	0
30	20230605	181300	21338340	2435	2435	2435	2435	0
31	20230605	181200	21338340	2435	2435	2435	2435	0
32	20230605	181100	21338340	2435	2435	2435	2435	414
33	20230605	181000	21338340	2435	2435	2435	2435	0
34	20230605	180900	21338340	2435	2435	2435	2435	0
35	20230605	180800	21338340	2435	2435	2435	2435	0
36	20230605	180700	21338340	2435	2435	2435	2435	0
37	20230605	180600	21338340	2435	2435	2435	2435	0
38	20230605	180500	21338340	2435	2435	2435	2435	0
39	20230605	180400	21338340	2435	2435	2435	2435	0
40	20230605	180300	21338340	2435	2435	2435	2435	0
41	20230605	180200	21338340	2435	2435	2435	2435	0
42	20230605	180100	21338340	2435	2435	2435	2435	0
43	20230605	180000	21338340	2435	2435	2435	2435	0
44	20230605	175900	21338340	2435	2435	2435	2435	0
45	20230605	175800	21338340	2435	2435	2435	2435	0
46	20230605	175700	21338340	2435	2435	2435	2435	0
47	20230605	175600	21338340	2435	2435	2435	2435	0
48	20230605	175500	21338340	2435	2435	2435	2435	0
49	20230605	175400	21338340	2435	2435	2435	2435	0
50	20230605	175300	21338340	2435	2435	2435	2435	0
51	20230605	175200	21338340	2435	2435	2435	2435	0
52	20230605	175100	21338340	2435	2435	2435	2435	0
53	20230605	175000	21338340	2435	2435	2435	2435	0
54	20230605	174900	21338340	2435	2435	2435	2435	0
55	20230605	174800	21338340	2435	2435	2435	2435	0
56	20230605	174700	21338340	2435	2435	2435	2435	0
57	20230605	174600	21338340	2435	2435	2435	2435	0
58	20230605	174500	21338340	2435	2435	2435	2435	0
59	20230605	174400	21338340	2435	2435	2435	2435	0
60	20230605	174300	21338340	2435	2435	2435	2435	0
61	20230605	174200	21338340	2435	2435	2435	2435	0
62	20230605	174100	21338340	2435	2435	2435	2435	414
63	20230605	174000	21338340	2435	2435	2435	2435	0
64	20230605	173900	21338340	2435	2435	2435	2435	0
65	20230605	173800	21338340	2435	2435	2435	2435	0
66	20230605	173700	21338340	2435	2435	2435	2435	0
67	20230605	173600	21338340	2435	2435	2435	2435	0
68	20230605	173500	21338340	2435	2435	2435	2435	0
69	20230605	173400	21338340	2435	2435	2435	2435	0
70	20230605	173300	21338340	2435	2435	2435	2435	0
71	20230605	173200	21338340	2435	2435	2435	2435	0
72	20230605	173100	21338340	2435	2435	2435	2435	0
73	20230605	173000	21338340	2435	2435	2435	2435	0
74	20230605	172900	21338340	2435	2435	2435	2435	0
75	20230605	172800	21338340	2435	2435	2435	2435	0
76	20230605	172700	21338340	2435	2435	2435	2435	0
77	20230605	172600	21338340	2435	2435	2435	2435	0
78	20230605	172500	21338340	2435	2435	2435	2435	0
79	20230605	172400	21338340	2435	2435	2435	2435	0
80	20230605	172300	21338340	2435	2435	2435	2435	0
81	20230605	172200	21338340	2435	2435	2435	2435	0
82	20230605	172100	21338340	2435	2435	2435	2435	0
83	20230605	172000	21338340	2435	2435	2435	2435	0
84	20230605	171900	21338340	2435	2435	2435	2435	0
85	20230605	171800	21338340	2435	2435	2435	2435	0
86	20230605	171700	21338340	2435	2435	2435	2435	0
87	20230605	171600	21338340	2435	2435	2435	2435	0
88	20230605	171500	21338340	2435	2435	2435	2435	0
89	20230605	171400	21338340	2435	2435	2435	2435	0
90	20230605	171300	21338340	2435	2435	2435	2435	0
91	20230605	171200	21338340	2435	2435	2435	2435	0
92	20230605	171100	21338340	2435	2435	2435	2435	414
93	20230605	171000	21338340	2435	2435	2435	2435	0
94	20230605	170900	21338340	2435	2435	2435	2435	0
95	20230605	170800	21338340	2435	2435	2435	2435	0
96	20230605	170700	21338340	2435	2435	2435	2435	0
97	20230605	170600	21338340	2435	2435	2435	2435	0
98	20230605	170500	21338340	2435	2435	2435	2435	0
99	20230605	170400	21338340	2435	2435	2435	2435	0
100	20230605	170300	21338340	2435	2435	2435	2435	0
101	20230605	170200	21338340	2435	2435	2435	2435	0
102	20230605	170100	21338340	2435	2435	2435	2435	0
103	20230605	170000	21338340	2435	2435	2435	2435	0
104	20230605	165900	21338340	2435	2435	2435	2435	0
105	20230605	165800	21338340	2435	2435	2435	2435	0
106	20230605	165700	21338340	2435	2435	2435	2435	0
107	20230605	165600	21338340	2435	2435	2435	2435	0
108	20230605	165500	21338340	2435	2435	2435	2435	0
109	20230605	165400	21338340	2435	2435	2435	2435	0
110	20230605	165300	21338340	2435	2435	2435	2435	0
111	20230605	165200	21338340	2435	2435	2435	2435	0
112	20230605	165100	21338340	2435	2435	2435	2435	0
113	20230605	165000	21338340	2435	2435	2435	2435	0
114	20230605	164900	21338340	2435	2435	2435	2435	0
115	20230605	164800	21338340	2435	2435	2435	2435	0
116	20230605	164700	21338340	2435	2435	2435	2435	0
117	20230605	164600	21338340	2435	2435	2435	2435	0
118	20230605	164500	21338340	2435	2435	2435	2435	0
119	20230605	164400	21338340	2435	2435	2435	2435	0
120	20230605	164300	21338340	2435	2435	2435	2435	0
121	20230605	164200	21338340	2435	2435	2435	2435	0
122	20230605	164100	21338340	2435	2435	2435	2435	414
123	20230605	164000	21338340	2435	2435	2435	2435	0
124	20230605	163900	21338340	2435	2435	2435	2435	0
125	20230605	163800	21338340	2435	2435	2435	2435	0
126	20230605	163700	21338340	2435	2435	2435	2435	0
127	20230605	163600	21338340	2435	2435	2435	2435	0
128	20230605	163500	21338340	2435	2435	2435	2435	0
129	20230605	163400	21338340	2435	2435	2435	2435	0
130	20230605	163300	21338340	2435	2435	2435	2435	0
131	20230605	163200	21338340	2435	2435	2435	2435	0
132	20230605	163100	21338340	2435	2435	2435	2435	0
133	20230605	163000	21338340	2435	2435	2435	2435	0
134	20230605	162900	21338340	2435	2435	2435	2435	0
135	20230605	162800	21338340	2435	2435	2435	2435	0
136	20230605	162700	21338340	2435	2435	2435	2435	0
137	20230605	162600	21338340	2435	2435	2435	2435	0
138	20230605	162500	21338340	2435	2435	2435	2435	0
139	20230605	162400	21338340	2435	2435	2435	2435	0
140	20230605	162300	21338340	2435	2435	2435	2435	0
141	20230605	162200	21338340	2435	2435	2435	2435	0
142	20230605	162100	21338340	2435	2435	2435	2435	0
143	20230605	162000	21338340	2435	2435	2435	2435	0
144	20230605	161900	21338340	2435	2435	2435	2435	0
145	20230605	161800	21338340	2435	2435	2435	2435	0
146	20230605	161700	21338340	2435	2435	2435	2435	0
147	20230605	161600	21338340	2435	2435	2435	2435	0
148	20230605	161500	21338340	2435	2435	2435	2435	0
149	20230605	161400	21338340	2435	2435	2435	2435	0
150	20230605	161300	21338340	2435	2435	2435	2435	0
151	20230605	161200	21338340	2435	2435	2435	2435	0
152	20230605	161100	21338340	2435	2435	2435	2435	414
153	20230605	161000	21338340	2435	2435	2435	2435	0
154	20230605	160900	21338340	2435	2435	2435	2435	0
155	20230605	160800	21338340	2435	2435	2435	2435	0
156	20230605	160700	21338340	2435	2435	2435	2435	0
157	20230605	160600	21338340	2435	2435	2435	2435	0
158	20230605	160500	21338340	2435	2435	2435	2435	0
159	20230605	160400	21338340	2435	2435	2435	2435	0
160	20230605	160300	21338340	2435	2435	2435	2435	0
161	20230605	160200	21338340	2435	2435	2435	2435	0
162	20230605	160100	21338340	2435	2435	2435	2435	0
163	20230605	160000	21338340	2435	2435	2435	2435	0
164	20230605	155900	21338340	2435	2435	2435	2435	0
165	20230605	155800	21338340	2435	2435	2435	2435	0
166	20230605	155700	21338340	2435	2435	2435	2435	0
167	20230605	155600	21338340	2435	2435	2435	2435	0
168	20230605	155500	21338340	2435	2435	2435	2435	0
169	20230605	155400	21338340	2435	2435	2435	2435	0
170	20230605	155300	21338340	2435	2435	2435	2435	0
171	20230605	155200	21338340	2435	2435	2435	2435	0
172	20230605	155100	21338340	2435	2435	2435	2435	0
173	20230605	155000	21338340	2435	2435	2435	2435	0
174	20230605	154900	21338340	2435	2435	2435	2435	0
175	20230605	154800	21338340	2435	2435	2435	2435	0
176	20230605	154700	21338340	2435	2435	2435	2435	0
177	20230605	154600	21338340	2435	2435	2435	2435	0
178	20230605	154500	21338340	2435	2435	2435	2435	0
179	20230605	154400	21338340	2435	2435	2435	2435	0
180	20230605	154300	21338340	2435	2435	2435	2435	0
181	20230605	154200	21338340	2435	2435	2435	2435	0
182	20230605	154100	21338340	2435	2435	2435	2435	414
183	20230605	154000	21338340	2435	2435	2435	2435	0
184	20230605	153900	21338340	2435	2435	2435	2435	0
185	20230605	153800	21338340	2435	2435	2435	2435	0
186	20230605	153700	21338340	2435	2435	2435	2435	0
187	20230605	153600	21338340	2435	2435	2435	2435	0
188	20230605	153500	21338340	2435	2435	2435	2435	0
189	20230605	153400	21338340	2435	2435	2435	2435	0
190	20230605	153300	21338340	2435	2435	2435	2435	0
191	20230605	153200	21338340	2435	2435	2435	2435	0
192	20230605	153100	21338340	2435	2435	2435	2435	0
193	20230605	153000	21338340	2435	2435	2435	2435	414
194	20230605	152900	20330250	2455	2455	2455	2455	0
195	20230605	152800	20330250	2455	2455	2455	2455	0
196	20230605	152700	20330250	2455	2455	2455	2455	0
197	20230605	152600	20330250	2455	2455	2455	2455	0
198	20230605	152500	20330250	2455	2455	2455	2455	0
199	20230605	152400	20330250	2455	2455	2455	2455	0
200	20230605	152300	20330250	2455	2455	2455	2455	0
201	20230605	152200	20330250	2455	2455	2455	2455	0
202	20230605	152100	20330250	2455	2455	2455	2455	0
203	20230605	152000	20330250	2455	2455	2455	2455	0
204	20230605	151900	20330250	2455	2455	2455	2455	16
205	20230605	151800	20290970	2450	2450	2450	2450	17
206	20230605	151700	20249320	2455	2455	2455	2455	0
207	20230605	151600	20249320	2455	2455	2455	2455	0
208	20230605	151500	20249320	2455	2455	2455	2455	0
209	20230605	151400	20249320	2455	2455	2455	2455	0
210	20230605	151300	20249320	2455	2455	2455	2455	0
211	20230605	151200	20249320	2455	2455	2455	2455	0
212	20230605	151100	20249320	2455	2455	2455	2455	0
213	20230605	151000	20249320	2455	2455	2455	2455	0
214	20230605	150900	20249320	2455	2455	2455	2455	0
215	20230605	150800	20249320	2455	2455	2455	2455	0
216	20230605	150700	20249320	2455	2455	2455	2455	0
217	20230605	150600	20249320	2455	2455	2455	2455	0
218	20230605	150500	20249320	2455	2455	2455	2455	0
219	20230605	150400	20249320	2455	2455	2455	2455	0
220	20230605	150300	20249320	2455	2455	2455	2455	0
221	20230605	150200	20249320	2455	2455	2455	2455	0
222	20230605	150100	20249320	2455	2455	2455	2455	0
223	20230605	150000	20249320	2455	2455	2455	2455	0
224	20230605	145900	20249320	2455	2455	2455	2455	0
225	20230605	145800	20249320	2455	2455	2455	2455	0
226	20230605	145700	20249320	2455	2455	2455	2455	0
227	20230605	145600	20249320	2455	2455	2455	2455	0
228	20230605	145500	20249320	2455	2455	2455	2455	0
229	20230605	145400	20249320	2455	2455	2455	2455	0
230	20230605	145300	20249320	2455	2455	2455	2455	0
231	20230605	145200	20249320	2455	2455	2455	2455	0
232	20230605	145100	20249320	2455	2455	2455	2455	0
233	20230605	145000	20249320	2455	2455	2455	2455	0
234	20230605	144900	20249320	2455	2455	2455	2455	0
235	20230605	144800	20249320	2455	2455	2455	2455	0
236	20230605	144700	20249320	2455	2455	2455	2455	0
237	20230605	144600	20249320	2455	2455	2455	2455	0
238	20230605	144500	20249320	2455	2455	2455	2455	0
239	20230605	144400	20249320	2455	2455	2455	2455	0
240	20230605	144300	20249320	2455	2455	2455	2455	0
241	20230605	144200	20249320	2455	2455	2455	2455	0
242	20230605	144100	20249320	2455	2455	2455	2455	20
243	20230605	144000	20200220	2455	2455	2455	2455	0
244	20230605	143900	20200220	2455	2455	2455	2455	0
245	20230605	143800	20200220	2455	2455	2455	2455	0
246	20230605	143700	20200220	2455	2455	2455	2455	0
247	20230605	143600	20200220	2455	2455	2455	2455	0
248	20230605	143500	20200220	2455	2455	2455	2455	0
249	20230605	143400	20200220	2455	2455	2455	2455	0
250	20230605	143300	20200220	2455	2455	2455	2455	0
251	20230605	143200	20200220	2455	2455	2455	2455	0
252	20230605	143100	20200220	2455	2455	2455	2455	0
253	20230605	143000	20200220	2455	2455	2455	2455	0
254	20230605	142900	20200220	2455	2455	2455	2455	0
255	20230605	142800	20200220	2455	2455	2455	2455	0
256	20230605	142700	20200220	2455	2455	2455	2455	0
257	20230605	142600	20200220	2455	2455	2455	2455	0
258	20230605	142500	20200220	2455	2455	2455	2455	0
259	20230605	142400	20200220	2455	2455	2455	2455	0
260	20230605	142300	20200220	2455	2455	2455	2455	0
261	20230605	142200	20200220	2455	2455	2455	2455	0
262	20230605	142100	20200220	2455	2455	2455	2455	0
263	20230605	142000	20200220	2455	2455	2455	2455	0
264	20230605	141900	20200220	2455	2455	2455	2455	0
265	20230605	141800	20200220	2455	2455	2455	2455	1
266	20230605	141700	20197765	2435	2435	2435	2435	2
267	20230605	141600	20192895	2435	2435	2435	2435	0
268	20230605	141500	20192895	2435	2435	2435	2435	0
269	20230605	141400	20192895	2435	2435	2435	2435	0
270	20230605	141300	20192895	2435	2435	2435	2435	0
271	20230605	141200	20192895	2435	2435	2435	2435	0
272	20230605	141100	20192895	2435	2435	2435	2435	0
273	20230605	141000	20192895	2435	2435	2435	2435	0
274	20230605	140900	20192895	2435	2435	2435	2435	0
275	20230605	140800	20192895	2435	2435	2435	2435	0
276	20230605	140700	20192895	2435	2435	2435	2435	0
277	20230605	140600	20192895	2435	2435	2435	2435	0
278	20230605	140500	20192895	2435	2435	2435	2435	31
279	20230605	140400	20117410	2455	2455	2455	2455	0
280	20230605	140300	20117410	2455	2455	2455	2455	0
281	20230605	140200	20117410	2455	2455	2455	2455	0
282	20230605	140100	20117410	2455	2455	2455	2455	0
283	20230605	140000	20117410	2455	2455	2455	2455	0
284	20230605	135900	20117410	2455	2455	2455	2455	0
285	20230605	135800	20117410	2455	2455	2455	2455	0
286	20230605	135700	20117410	2455	2455	2455	2455	0
287	20230605	135600	20117410	2455	2445	2455	2445	6
288	20230605	135500	20102710	2435	2435	2435	2435	0
289	20230605	135400	20102710	2435	2435	2435	2435	0
290	20230605	135300	20102710	2435	2440	2440	2435	200
291	20230605	135200	19615705	2440	2440	2440	2440	0
292	20230605	135100	19615705	2440	2440	2440	2440	0
293	20230605	135000	19615705	2440	2440	2440	2440	0
294	20230605	134900	19615705	2440	2440	2440	2440	0
295	20230605	134800	19615705	2440	2440	2440	2440	0
296	20230605	134700	19615705	2440	2440	2440	2440	0
297	20230605	134600	19615705	2440	2440	2440	2440	0
298	20230605	134500	19615705	2440	2440	2440	2440	0
299	20230605	134400	19615705	2440	2440	2440	2440	0
300	20230605	134300	19615705	2440	2440	2440	2440	5
301	20230605	134200	19603505	2455	2455	2455	2455	0
302	20230605	134100	19603505	2455	2455	2455	2455	0
303	20230605	134000	19603505	2455	2455	2455	2455	0
304	20230605	133900	19603505	2455	2455	2455	2455	0
305	20230605	133800	19603505	2455	2455	2455	2455	0
306	20230605	133700	19603505	2455	2455	2455	2455	0
307	20230605	133600	19603505	2455	2455	2455	2455	0
308	20230605	133500	19603505	2455	2455	2455	2455	0
309	20230605	133400	19603505	2455	2455	2455	2455	0
310	20230605	133300	19603505	2455	2455	2455	2455	0
311	20230605	133200	19603505	2455	2455	2455	2455	0
312	20230605	133100	19603505	2455	2455	2455	2455	0
313	20230605	133000	19603505	2455	2455	2455	2455	0
314	20230605	132900	19603505	2455	2455	2455	2455	0
315	20230605	132800	19603505	2455	2455	2455	2455	0
316	20230605	132700	19603505	2455	2455	2455	2455	3
317	20230605	132600	19596140	2455	2455	2455	2455	0
318	20230605	132500	19596140	2455	2455	2455	2455	0
319	20230605	132400	19596140	2455	2455	2455	2455	0
320	20230605	132300	19596140	2455	2455	2455	2455	0
321	20230605	132200	19596140	2455	2455	2455	2455	0
322	20230605	132100	19596140	2455	2455	2455	2455	0
323	20230605	132000	19596140	2455	2455	2455	2455	0
324	20230605	131900	19596140	2455	2455	2455	2455	0
325	20230605	131800	19596140	2455	2455	2455	2455	0
326	20230605	131700	19596140	2455	2455	2455	2455	0
327	20230605	131600	19596140	2455	2455	2455	2455	0
328	20230605	131500	19596140	2455	2455	2455	2455	0
329	20230605	131400	19596140	2455	2455	2455	2455	0
330	20230605	131300	19596140	2455	2455	2455	2455	0
331	20230605	131200	19596140	2455	2455	2455	2455	0
332	20230605	131100	19596140	2455	2455	2455	2455	0
333	20230605	131000	19596140	2455	2455	2455	2455	0
334	20230605	130900	19596140	2455	2455	2455	2455	0
335	20230605	130800	19596140	2455	2455	2455	2455	0
336	20230605	130700	19596140	2455	2455	2455	2455	0
337	20230605	130600	19596140	2455	2455	2455	2455	0
338	20230605	130500	19596140	2455	2455	2455	2455	0
339	20230605	130400	19596140	2455	2455	2455	2455	0
340	20230605	130300	19596140	2455	2455	2455	2455	0
341	20230605	130200	19596140	2455	2455	2455	2455	0
342	20230605	130100	19596140	2455	2455	2455	2455	0
343	20230605	130000	19596140	2455	2455	2455	2455	0
344	20230605	125900	19596140	2455	2455	2455	2455	0
345	20230605	125800	19596140	2455	2455	2455	2455	0
346	20230605	125700	19596140	2455	2455	2455	2455	0
347	20230605	125600	19596140	2455	2455	2455	2455	0
348	20230605	125500	19596140	2455	2455	2455	2455	0
349	20230605	125400	19596140	2455	2455	2455	2455	0
350	20230605	125300	19596140	2455	2455	2455	2455	0
351	20230605	125200	19596140	2455	2455	2455	2455	0
352	20230605	125100	19596140	2455	2455	2455	2455	0
353	20230605	125000	19596140	2455	2455	2455	2455	0
354	20230605	124900	19596140	2455	2455	2455	2455	0
355	20230605	124800	19596140	2455	2455	2455	2455	0
356	20230605	124700	19596140	2455	2455	2455	2455	0
357	20230605	124600	19596140	2455	2455	2455	2455	0
358	20230605	124500	19596140	2455	2455	2455	2455	0
359	20230605	124400	19596140	2455	2455	2455	2455	0
360	20230605	124300	19596140	2455	2455	2455	2455	0
361	20230605	124200	19596140	2455	2455	2455	2455	0
362	20230605	124100	19596140	2455	2455	2455	2455	0
363	20230605	124000	19596140	2455	2455	2455	2455	0
364	20230605	123900	19596140	2455	2455	2455	2455	0
365	20230605	123800	19596140	2455	2455	2455	2455	0
366	20230605	123700	19596140	2455	2455	2455	2455	0
367	20230605	123600	19596140	2455	2455	2455	2455	0
368	20230605	123500	19596140	2455	2455	2455	2455	0
369	20230605	123400	19596140	2455	2455	2455	2455	0
370	20230605	123300	19596140	2455	2455	2455	2455	0
371	20230605	123200	19596140	2455	2455	2455	2455	0
372	20230605	123100	19596140	2455	2455	2455	2455	0
373	20230605	123000	19596140	2455	2455	2455	2455	0
374	20230605	122900	19596140	2455	2455	2455	2455	0
375	20230605	122800	19596140	2455	2455	2455	2455	0
376	20230605	122700	19596140	2455	2455	2455	2455	0
377	20230605	122600	19596140	2455	2455	2455	2455	0
378	20230605	122500	19596140	2455	2455	2455	2455	0
379	20230605	122400	19596140	2455	2455	2455	2455	0
380	20230605	122300	19596140	2455	2455	2455	2455	0
381	20230605	122200	19596140	2455	2455	2455	2455	0
382	20230605	122100	19596140	2455	2455	2455	2455	0
383	20230605	122000	19596140	2455	2455	2455	2455	0
384	20230605	121900	19596140	2455	2455	2455	2455	0
385	20230605	121800	19596140	2455	2455	2455	2455	0
386	20230605	121700	19596140	2455	2455	2455	2455	0
387	20230605	121600	19596140	2455	2455	2455	2455	0
388	20230605	121500	19596140	2455	2455	2455	2455	0
389	20230605	121400	19596140	2455	2455	2455	2455	0
390	20230605	121300	19596140	2455	2455	2455	2455	0
391	20230605	121200	19596140	2455	2455	2455	2455	0
392	20230605	121100	19596140	2455	2455	2455	2455	0
393	20230605	121000	19596140	2455	2455	2455	2455	0
394	20230605	120900	19596140	2455	2455	2455	2455	0
395	20230605	120800	19596140	2455	2455	2455	2455	0
396	20230605	120700	19596140	2455	2455	2455	2455	2
397	20230605	120600	19591230	2440	2440	2440	2440	14
398	20230605	120500	19557070	2440	2440	2440	2440	0
399	20230605	120400	19557070	2440	2440	2440	2440	0
400	20230605	120300	19557070	2440	2440	2440	2440	0
401	20230605	120200	19557070	2440	2440	2440	2440	0
402	20230605	120100	19557070	2440	2440	2440	2440	0
403	20230605	120000	19557070	2440	2440	2440	2440	0
404	20230605	115900	19557070	2440	2440	2440	2440	444
405	20230605	115800	18473710	2450	2450	2450	2450	0
406	20230605	115700	18473710	2450	2450	2450	2450	0
407	20230605	115600	18473710	2450	2450	2450	2450	3
408	20230605	115500	18466360	2440	2440	2440	2440	0
409	20230605	115400	18466360	2440	2440	2440	2440	0
410	20230605	115300	18466360	2440	2440	2440	2440	0
411	20230605	115200	18466360	2440	2440	2440	2440	0
412	20230605	115100	18466360	2440	2440	2440	2440	0
413	20230605	115000	18466360	2440	2440	2440	2440	0
414	20230605	114900	18466360	2440	2440	2440	2440	56
415	20230605	114800	18329720	2440	2440	2440	2440	0
416	20230605	114700	18329720	2440	2440	2440	2440	0
417	20230605	114600	18329720	2440	2440	2440	2440	0
418	20230605	114500	18329720	2440	2440	2440	2440	0
419	20230605	114400	18329720	2440	2440	2440	2440	0
420	20230605	114300	18329720	2440	2440	2440	2440	0
421	20230605	114200	18329720	2440	2440	2440	2440	0
422	20230605	114100	18329720	2440	2440	2440	2440	0
423	20230605	114000	18329720	2440	2440	2440	2440	0
424	20230605	113900	18329720	2440	2440	2440	2440	0
425	20230605	113800	18329720	2440	2440	2440	2440	0
426	20230605	113700	18329720	2440	2440	2440	2440	0
427	20230605	113600	18329720	2440	2440	2440	2440	0
428	20230605	113500	18329720	2440	2440	2440	2440	0
429	20230605	113400	18329720	2440	2440	2440	2440	0
430	20230605	113300	18329720	2440	2440	2440	2440	0
431	20230605	113200	18329720	2440	2440	2440	2440	0
432	20230605	113100	18329720	2440	2440	2440	2440	10
433	20230605	113000	18305320	2455	2455	2455	2455	0
434	20230605	112900	18305320	2455	2455	2455	2455	0
435	20230605	112800	18305320	2455	2455	2455	2455	0
436	20230605	112700	18305320	2455	2455	2455	2455	0
437	20230605	112600	18305320	2455	2455	2455	2455	0
438	20230605	112500	18305320	2455	2455	2455	2455	0
439	20230605	112400	18305320	2455	2455	2455	2455	0
440	20230605	112300	18305320	2455	2455	2455	2455	0
441	20230605	112200	18305320	2455	2455	2455	2455	0
442	20230605	112100	18305320	2455	2455	2455	2455	0
443	20230605	112000	18305320	2455	2455	2455	2455	0
444	20230605	111900	18305320	2455	2455	2455	2455	0
445	20230605	111800	18305320	2455	2455	2455	2455	0
446	20230605	111700	18305320	2455	2455	2455	2455	0
447	20230605	111600	18305320	2455	2455	2455	2455	0
448	20230605	111500	18305320	2455	2455	2455	2455	0
449	20230605	111400	18305320	2455	2455	2455	2455	0
450	20230605	111300	18305320	2455	2455	2455	2455	0
451	20230605	111200	18305320	2455	2455	2455	2455	0
452	20230605	111100	18305320	2455	2455	2455	2455	0
453	20230605	111000	18305320	2455	2455	2455	2455	0
454	20230605	110900	18305320	2455	2455	2455	2455	0
455	20230605	110800	18305320	2455	2455	2455	2455	0
456	20230605	110700	18305320	2455	2455	2455	2455	0
457	20230605	110600	18305320	2455	2455	2455	2455	0
458	20230605	110500	18305320	2455	2455	2455	2455	0
459	20230605	110400	18305320	2455	2455	2455	2455	0
460	20230605	110300	18305320	2455	2455	2455	2455	0
461	20230605	110200	18305320	2455	2455	2455	2455	0
462	20230605	110100	18305320	2455	2455	2455	2455	0
463	20230605	110000	18305320	2455	2455	2455	2455	0
464	20230605	105900	18305320	2455	2455	2455	2455	0
465	20230605	105800	18305320	2455	2455	2455	2455	0
466	20230605	105700	18305320	2455	2455	2455	2455	0
467	20230605	105600	18305320	2455	2455	2455	2455	0
468	20230605	105500	18305320	2455	2455	2455	2455	0
469	20230605	105400	18305320	2455	2455	2455	2455	0
470	20230605	105300	18305320	2455	2455	2455	2455	0
471	20230605	105200	18305320	2455	2455	2455	2455	0
472	20230605	105100	18305320	2455	2455	2455	2455	0
473	20230605	105000	18305320	2455	2455	2455	2455	0
474	20230605	104900	18305320	2455	2455	2455	2455	0
475	20230605	104800	18305320	2455	2455	2455	2455	0
476	20230605	104700	18305320	2455	2455	2455	2455	0
477	20230605	104600	18305320	2455	2455	2455	2455	0
478	20230605	104500	18305320	2455	2455	2455	2455	0
479	20230605	104400	18305320	2455	2455	2455	2455	0
480	20230605	104300	18305320	2455	2455	2455	2455	0
481	20230605	104200	18305320	2455	2455	2455	2455	0
482	20230605	104100	18305320	2455	2455	2455	2455	0
483	20230605	104000	18305320	2455	2455	2455	2455	0
484	20230605	103900	18305320	2455	2455	2455	2455	0
485	20230605	103800	18305320	2455	2455	2455	2455	0
486	20230605	103700	18305320	2455	2455	2455	2455	0
487	20230605	103600	18305320	2455	2455	2455	2455	0
488	20230605	103500	18305320	2455	2455	2455	2455	0
489	20230605	103400	18305320	2455	2455	2455	2455	0
490	20230605	103300	18305320	2455	2455	2455	2455	0
491	20230605	103200	18305320	2455	2455	2455	2455	2
492	20230605	103100	18300410	2435	2435	2435	2435	0
493	20230605	103000	18300410	2435	2435	2435	2435	0
494	20230605	102900	18300410	2435	2435	2435	2435	0
495	20230605	102800	18300410	2435	2435	2435	2435	0
496	20230605	102700	18300410	2435	2435	2435	2435	0
497	20230605	102600	18300410	2435	2435	2435	2435	0
498	20230605	102500	18300410	2435	2435	2435	2435	0
499	20230605	102400	18300410	2435	2435	2435	2435	0
500	20230605	102300	18300410	2435	2435	2435	2435	0
501	20230605	102200	18300410	2435	2435	2435	2435	0
502	20230605	102100	18300410	2435	2435	2435	2435	0
503	20230605	102000	18300410	2435	2435	2435	2435	1
504	20230605	101900	18297975	2435	2435	2435	2435	3
505	20230605	101800	18290670	2440	2440	2440	2440	0
506	20230605	101700	18290670	2440	2440	2440	2440	0
507	20230605	101600	18290670	2440	2440	2440	2440	0
508	20230605	101500	18290670	2440	2445	2445	2440	30
509	20230605	101400	18217420	2455	2455	2455	2455	0
510	20230605	101300	18217420	2455	2455	2455	2455	0
511	20230605	101200	18217420	2455	2455	2455	2455	0
512	20230605	101100	18217420	2455	2455	2455	2455	0
513	20230605	101000	18217420	2455	2455	2455	2455	0
514	20230605	100900	18217420	2455	2455	2455	2455	0
515	20230605	100800	18217420	2455	2455	2455	2455	0
516	20230605	100700	18217420	2455	2455	2455	2455	0
517	20230605	100600	18217420	2455	2455	2455	2455	0
518	20230605	100500	18217420	2455	2455	2455	2455	0
519	20230605	100400	18217420	2455	2455	2455	2455	0
520	20230605	100300	18217420	2455	2455	2455	2455	0
521	20230605	100200	18217420	2455	2455	2455	2455	0
522	20230605	100100	18217420	2455	2455	2455	2455	0
523	20230605	100000	18217420	2455	2455	2455	2455	0
524	20230605	095900	18217420	2455	2455	2455	2455	0
525	20230605	095800	18217420	2455	2455	2455	2455	0
526	20230605	095700	18217420	2455	2455	2455	2455	0
527	20230605	095600	18217420	2455	2455	2455	2455	0
528	20230605	095500	18217420	2455	2455	2455	2455	0
529	20230605	095400	18217420	2455	2455	2455	2455	0
530	20230605	095300	18217420	2455	2455	2455	2455	0
531	20230605	095200	18217420	2455	2455	2455	2455	0
532	20230605	095100	18217420	2455	2455	2455	2455	0
533	20230605	095000	18217420	2455	2455	2455	2455	0
534	20230605	094900	18217420	2455	2450	2455	2450	43
535	20230605	094800	18111995	2450	2450	2450	2450	0
536	20230605	094700	18111995	2450	2450	2450	2450	0
537	20230605	094600	18111995	2450	2450	2450	2450	0
538	20230605	094500	18111995	2450	2450	2450	2450	0
539	20230605	094400	18111995	2450	2450	2450	2450	0
540	20230605	094300	18111995	2450	2450	2450	2450	10
541	20230605	094200	18087495	2450	2450	2450	2450	0
542	20230605	094100	18087495	2450	2450	2450	2450	0
543	20230605	094000	18087495	2450	2450	2450	2450	168
544	20230605	093900	17675895	2455	2455	2455	2455	0
545	20230605	093800	17675895	2455	2455	2455	2455	0
546	20230605	093700	17675895	2455	2455	2455	2455	0
547	20230605	093600	17675895	2455	2455	2455	2455	0
548	20230605	093500	17675895	2455	2455	2455	2455	0
549	20230605	093400	17675895	2455	2455	2455	2455	2
550	20230605	093300	17670985	2455	2455	2455	2455	0
551	20230605	093200	17670985	2455	2455	2455	2455	0
552	20230605	093100	17670985	2455	2455	2455	2455	1
553	20230605	093000	17668530	2450	2450	2450	2450	0
554	20230605	092900	17668530	2450	2450	2450	2450	0
555	20230605	092800	17668530	2450	2450	2450	2450	0
556	20230605	092700	17668530	2450	2450	2450	2450	0
557	20230605	092600	17668530	2450	2450	2450	2450	0
558	20230605	092500	17668530	2450	2450	2450	2450	0
559	20230605	092400	17668530	2450	2450	2450	2450	0
560	20230605	092300	17668530	2450	2450	2450	2450	0
561	20230605	092200	17668530	2450	2450	2450	2450	0
562	20230605	092100	17668530	2450	2450	2450	2450	0
563	20230605	092000	17668530	2450	2450	2450	2450	0
564	20230605	091900	17668530	2450	2450	2450	2450	1
565	20230605	091800	17666080	2450	2450	2450	2450	25
566	20230605	091700	17604830	2450	2450	2450	2450	0
567	20230605	091600	17604830	2450	2460	2460	2425	5860
568	20230605	091500	3317220	2460	2460	2460	2460	923
569	20230605	091400	1046640	2450	2450	2450	2450	0
570	20230605	091300	1046640	2450	2450	2450	2450	0
571	20230605	091200	1046640	2450	2450	2450	2450	0
572	20230605	091100	1046640	2450	2450	2450	2450	0
573	20230605	091000	1046640	2450	2450	2450	2450	0
574	20230605	090900	1046640	2450	2450	2450	2450	0
575	20230605	090800	1046640	2450	2450	2450	2450	0
576	20230605	090700	1046640	2450	2455	2455	2450	6
577	20230605	090600	1031915	2455	2455	2455	2455	9
578	20230605	090500	1009820	2455	2455	2455	2455	8
579	20230605	090400	990180	2455	2455	2460	2455	44
580	20230605	090300	882155	2455	2455	2455	2455	31
581	20230605	090200	806050	2450	2450	2450	2450	25
582	20230605	090100	744800	2450	2450	2450	2450	0
583	20230605	090000	744800	2450	2450	2450	2450	304