KissMeData/002800/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	193200	34897585	4950	4950	4950	4950	388
3	20230613	193100	34897585	4950	4950	4950	4950	0
4	20230613	193000	34897585	4950	4950	4950	4950	0
5	20230613	192900	34897585	4950	4950	4950	4950	0
6	20230613	192800	34897585	4950	4950	4950	4950	0
7	20230613	192700	34897585	4950	4950	4950	4950	0
8	20230613	192600	34897585	4950	4950	4950	4950	0
9	20230613	192500	34897585	4950	4950	4950	4950	0
10	20230613	192400	34897585	4950	4950	4950	4950	0
11	20230613	192300	34897585	4950	4950	4950	4950	0
12	20230613	192200	34897585	4950	4950	4950	4950	0
13	20230613	192100	34897585	4950	4950	4950	4950	0
14	20230613	192000	34897585	4950	4950	4950	4950	0
15	20230613	191900	34897585	4950	4950	4950	4950	0
16	20230613	191800	34897585	4950	4950	4950	4950	0
17	20230613	191700	34897585	4950	4950	4950	4950	0
18	20230613	191600	34897585	4950	4950	4950	4950	0
19	20230613	191500	34897585	4950	4950	4950	4950	0
20	20230613	191400	34897585	4950	4950	4950	4950	0
21	20230613	191300	34897585	4950	4950	4950	4950	0
22	20230613	191200	34897585	4950	4950	4950	4950	0
23	20230613	191100	34897585	4950	4950	4950	4950	0
24	20230613	191000	34897585	4950	4950	4950	4950	0
25	20230613	190900	34897585	4950	4950	4950	4950	0
26	20230613	190800	34897585	4950	4950	4950	4950	0
27	20230613	190700	34897585	4950	4950	4950	4950	0
28	20230613	190600	34897585	4950	4950	4950	4950	0
29	20230613	190500	34897585	4950	4950	4950	4950	0
30	20230613	190400	34897585	4950	4950	4950	4950	0
31	20230613	190300	34897585	4950	4950	4950	4950	0
32	20230613	190200	34897585	4950	4950	4950	4950	388
33	20230613	190100	34897585	4950	4950	4950	4950	0
34	20230613	190000	34897585	4950	4950	4950	4950	0
35	20230613	185900	34897585	4950	4950	4950	4950	0
36	20230613	185800	34897585	4950	4950	4950	4950	0
37	20230613	185700	34897585	4950	4950	4950	4950	0
38	20230613	185600	34897585	4950	4950	4950	4950	0
39	20230613	185500	34897585	4950	4950	4950	4950	0
40	20230613	185400	34897585	4950	4950	4950	4950	0
41	20230613	185300	34897585	4950	4950	4950	4950	0
42	20230613	185200	34897585	4950	4950	4950	4950	0
43	20230613	185100	34897585	4950	4950	4950	4950	0
44	20230613	185000	34897585	4950	4950	4950	4950	0
45	20230613	184900	34897585	4950	4950	4950	4950	0
46	20230613	184800	34897585	4950	4950	4950	4950	0
47	20230613	184700	34897585	4950	4950	4950	4950	0
48	20230613	184600	34897585	4950	4950	4950	4950	0
49	20230613	184500	34897585	4950	4950	4950	4950	0
50	20230613	184400	34897585	4950	4950	4950	4950	0
51	20230613	184300	34897585	4950	4950	4950	4950	0
52	20230613	184200	34897585	4950	4950	4950	4950	0
53	20230613	184100	34897585	4950	4950	4950	4950	0
54	20230613	184000	34897585	4950	4950	4950	4950	0
55	20230613	183900	34897585	4950	4950	4950	4950	0
56	20230613	183800	34897585	4950	4950	4950	4950	0
57	20230613	183700	34897585	4950	4950	4950	4950	0
58	20230613	183600	34897585	4950	4950	4950	4950	0
59	20230613	183500	34897585	4950	4950	4950	4950	0
60	20230613	183400	34897585	4950	4950	4950	4950	0
61	20230613	183300	34897585	4950	4950	4950	4950	0
62	20230613	183200	34897585	4950	4950	4950	4950	388
63	20230613	183100	34897585	4950	4950	4950	4950	0
64	20230613	183000	34897585	4950	4950	4950	4950	0
65	20230613	182900	34897585	4950	4950	4950	4950	0
66	20230613	182800	34897585	4950	4950	4950	4950	0
67	20230613	182700	34897585	4950	4950	4950	4950	0
68	20230613	182600	34897585	4950	4950	4950	4950	0
69	20230613	182500	34897585	4950	4950	4950	4950	0
70	20230613	182400	34897585	4950	4950	4950	4950	0
71	20230613	182300	34897585	4950	4950	4950	4950	0
72	20230613	182200	34897585	4950	4950	4950	4950	0
73	20230613	182100	34897585	4950	4950	4950	4950	0
74	20230613	182000	34897585	4950	4950	4950	4950	0
75	20230613	181900	34897585	4950	4950	4950	4950	0
76	20230613	181800	34897585	4950	4950	4950	4950	0
77	20230613	181700	34897585	4950	4950	4950	4950	0
78	20230613	181600	34897585	4950	4950	4950	4950	0
79	20230613	181500	34897585	4950	4950	4950	4950	0
80	20230613	181400	34897585	4950	4950	4950	4950	0
81	20230613	181300	34897585	4950	4950	4950	4950	0
82	20230613	181200	34897585	4950	4950	4950	4950	0
83	20230613	181100	34897585	4950	4950	4950	4950	0
84	20230613	181000	34897585	4950	4950	4950	4950	0
85	20230613	180900	34897585	4950	4950	4950	4950	0
86	20230613	180800	34897585	4950	4950	4950	4950	0
87	20230613	180700	34897585	4950	4950	4950	4950	0
88	20230613	180600	34897585	4950	4950	4950	4950	0
89	20230613	180500	34897585	4950	4950	4950	4950	0
90	20230613	180400	34897585	4950	4950	4950	4950	0
91	20230613	180300	34897585	4950	4950	4950	4950	0
92	20230613	180200	34897585	4950	4950	4950	4950	388
93	20230613	180100	34897585	4950	4950	4950	4950	0
94	20230613	180000	34897585	4950	4950	4950	4950	0
95	20230613	175900	34897585	4950	4950	4950	4950	0
96	20230613	175800	34897585	4950	4950	4950	4950	0
97	20230613	175700	34897585	4950	4950	4950	4950	0
98	20230613	175600	34897585	4950	4950	4950	4950	0
99	20230613	175500	34897585	4950	4950	4950	4950	0
100	20230613	175400	34897585	4950	4950	4950	4950	0
101	20230613	175300	34897585	4950	4950	4950	4950	0
102	20230613	175200	34897585	4950	4950	4950	4950	0
103	20230613	175100	34897585	4950	4950	4950	4950	0
104	20230613	175000	34897585	4950	4950	4950	4950	0
105	20230613	174900	34897585	4950	4950	4950	4950	0
106	20230613	174800	34897585	4950	4950	4950	4950	0
107	20230613	174700	34897585	4950	4950	4950	4950	0
108	20230613	174600	34897585	4950	4950	4950	4950	0
109	20230613	174500	34897585	4950	4950	4950	4950	0
110	20230613	174400	34897585	4950	4950	4950	4950	0
111	20230613	174300	34897585	4950	4950	4950	4950	0
112	20230613	174200	34897585	4950	4950	4950	4950	0
113	20230613	174100	34897585	4950	4950	4950	4950	0
114	20230613	174000	34897585	4950	4950	4950	4950	0
115	20230613	173900	34897585	4950	4950	4950	4950	0
116	20230613	173800	34897585	4950	4950	4950	4950	0
117	20230613	173700	34897585	4950	4950	4950	4950	0
118	20230613	173600	34897585	4950	4950	4950	4950	0
119	20230613	173500	34897585	4950	4950	4950	4950	0
120	20230613	173400	34897585	4950	4950	4950	4950	0
121	20230613	173300	34897585	4950	4950	4950	4950	0
122	20230613	173200	34897585	4950	4950	4950	4950	388
123	20230613	173100	34897585	4950	4950	4950	4950	0
124	20230613	173000	34897585	4950	4950	4950	4950	0
125	20230613	172900	34897585	4950	4950	4950	4950	0
126	20230613	172800	34897585	4950	4950	4950	4950	0
127	20230613	172700	34897585	4950	4950	4950	4950	0
128	20230613	172600	34897585	4950	4950	4950	4950	0
129	20230613	172500	34897585	4950	4950	4950	4950	0
130	20230613	172400	34897585	4950	4950	4950	4950	0
131	20230613	172300	34897585	4950	4950	4950	4950	0
132	20230613	172200	34897585	4950	4950	4950	4950	0
133	20230613	172100	34897585	4950	4950	4950	4950	0
134	20230613	172000	34897585	4950	4950	4950	4950	0
135	20230613	171900	34897585	4950	4950	4950	4950	0
136	20230613	171800	34897585	4950	4950	4950	4950	0
137	20230613	171700	34897585	4950	4950	4950	4950	0
138	20230613	171600	34897585	4950	4950	4950	4950	0
139	20230613	171500	34897585	4950	4950	4950	4950	0
140	20230613	171400	34897585	4950	4950	4950	4950	0
141	20230613	171300	34897585	4950	4950	4950	4950	0
142	20230613	171200	34897585	4950	4950	4950	4950	0
143	20230613	171100	34897585	4950	4950	4950	4950	0
144	20230613	171000	34897585	4950	4950	4950	4950	0
145	20230613	170900	34897585	4950	4950	4950	4950	0
146	20230613	170800	34897585	4950	4950	4950	4950	0
147	20230613	170700	34897585	4950	4950	4950	4950	0
148	20230613	170600	34897585	4950	4950	4950	4950	0
149	20230613	170500	34897585	4950	4950	4950	4950	0
150	20230613	170400	34897585	4950	4950	4950	4950	0
151	20230613	170300	34897585	4950	4950	4950	4950	0
152	20230613	170200	34897585	4950	4950	4950	4950	388
153	20230613	170100	34897585	4950	4950	4950	4950	0
154	20230613	170000	34897585	4950	4950	4950	4950	0
155	20230613	165900	34897585	4950	4950	4950	4950	0
156	20230613	165800	34897585	4950	4950	4950	4950	0
157	20230613	165700	34897585	4950	4950	4950	4950	0
158	20230613	165600	34897585	4950	4950	4950	4950	0
159	20230613	165500	34897585	4950	4950	4950	4950	0
160	20230613	165400	34897585	4950	4950	4950	4950	0
161	20230613	165300	34897585	4950	4950	4950	4950	0
162	20230613	165200	34897585	4950	4950	4950	4950	0
163	20230613	165100	34897585	4950	4950	4950	4950	0
164	20230613	165000	34897585	4950	4950	4950	4950	0
165	20230613	164900	34897585	4950	4950	4950	4950	0
166	20230613	164800	34897585	4950	4950	4950	4950	0
167	20230613	164700	34897585	4950	4950	4950	4950	0
168	20230613	164600	34897585	4950	4950	4950	4950	0
169	20230613	164500	34897585	4950	4950	4950	4950	0
170	20230613	164400	34897585	4950	4950	4950	4950	0
171	20230613	164300	34897585	4950	4950	4950	4950	0
172	20230613	164200	34897585	4950	4950	4950	4950	0
173	20230613	164100	34897585	4950	4950	4950	4950	0
174	20230613	164000	34897585	4950	4950	4950	4950	0
175	20230613	163900	34897585	4950	4950	4950	4950	0
176	20230613	163800	34897585	4950	4950	4950	4950	0
177	20230613	163700	34897585	4950	4950	4950	4950	0
178	20230613	163600	34897585	4950	4950	4950	4950	0
179	20230613	163500	34897585	4950	4950	4950	4950	0
180	20230613	163400	34897585	4950	4950	4950	4950	0
181	20230613	163300	34897585	4950	4950	4950	4950	0
182	20230613	163200	34897585	4950	4950	4950	4950	388
183	20230613	163100	34897585	4950	4950	4950	4950	0
184	20230613	163000	34897585	4950	4950	4950	4950	0
185	20230613	162900	34897585	4950	4950	4950	4950	0
186	20230613	162800	34897585	4950	4950	4950	4950	0
187	20230613	162700	34897585	4950	4950	4950	4950	0
188	20230613	162600	34897585	4950	4950	4950	4950	0
189	20230613	162500	34897585	4950	4950	4950	4950	0
190	20230613	162400	34897585	4950	4950	4950	4950	0
191	20230613	162300	34897585	4950	4950	4950	4950	0
192	20230613	162200	34897585	4950	4950	4950	4950	0
193	20230613	162100	34897585	4950	4950	4950	4950	0
194	20230613	162000	34897585	4950	4950	4950	4950	0
195	20230613	161900	34897585	4950	4950	4950	4950	0
196	20230613	161800	34897585	4950	4950	4950	4950	0
197	20230613	161700	34897585	4950	4950	4950	4950	0
198	20230613	161600	34897585	4950	4950	4950	4950	0
199	20230613	161500	34897585	4950	4950	4950	4950	0
200	20230613	161400	34897585	4950	4950	4950	4950	0
201	20230613	161300	34897585	4950	4950	4950	4950	0
202	20230613	161200	34897585	4950	4950	4950	4950	0
203	20230613	161100	34897585	4950	4950	4950	4950	0
204	20230613	161000	34897585	4950	4950	4950	4950	0
205	20230613	160900	34897585	4950	4950	4950	4950	0
206	20230613	160800	34897585	4950	4950	4950	4950	0
207	20230613	160700	34897585	4950	4950	4950	4950	0
208	20230613	160600	34897585	4950	4950	4950	4950	0
209	20230613	160500	34897585	4950	4950	4950	4950	0
210	20230613	160400	34897585	4950	4950	4950	4950	0
211	20230613	160300	34897585	4950	4950	4950	4950	0
212	20230613	160200	34897585	4950	4950	4950	4950	388
213	20230613	160100	34897585	4950	4950	4950	4950	0
214	20230613	160000	34897585	4950	4950	4950	4950	0
215	20230613	155900	34897585	4950	4950	4950	4950	0
216	20230613	155800	34897585	4950	4950	4950	4950	0
217	20230613	155700	34897585	4950	4950	4950	4950	0
218	20230613	155600	34897585	4950	4950	4950	4950	0
219	20230613	155500	34897585	4950	4950	4950	4950	0
220	20230613	155400	34897585	4950	4950	4950	4950	0
221	20230613	155300	34897585	4950	4950	4950	4950	0
222	20230613	155200	34897585	4950	4950	4950	4950	0
223	20230613	155100	34897585	4950	4950	4950	4950	0
224	20230613	155000	34897585	4950	4950	4950	4950	0
225	20230613	154900	34897585	4950	4950	4950	4950	0
226	20230613	154800	34897585	4950	4950	4950	4950	0
227	20230613	154700	34897585	4950	4950	4950	4950	0
228	20230613	154600	34897585	4950	4950	4950	4950	0
229	20230613	154500	34897585	4950	4950	4950	4950	0
230	20230613	154400	34897585	4950	4950	4950	4950	0
231	20230613	154300	34897585	4950	4950	4950	4950	0
232	20230613	154200	34897585	4950	4950	4950	4950	0
233	20230613	154100	34897585	4950	4950	4950	4950	0
234	20230613	154000	34897585	4950	4950	4950	4950	0
235	20230613	153900	34897585	4950	4950	4950	4950	0
236	20230613	153800	34897585	4950	4950	4950	4950	0
237	20230613	153700	34897585	4950	4950	4950	4950	0
238	20230613	153600	34897585	4950	4950	4950	4950	0
239	20230613	153500	34897585	4950	4950	4950	4950	0
240	20230613	153400	34897585	4950	4950	4950	4950	0
241	20230613	153300	34897585	4950	4950	4950	4950	0
242	20230613	153200	34897585	4950	4950	4950	4950	388
243	20230613	153100	34897585	4950	4950	4950	4950	0
244	20230613	153000	34897585	4950	4950	4950	4950	388
245	20230613	152900	32976985	4935	4935	4935	4935	0
246	20230613	152800	32976985	4935	4935	4935	4935	0
247	20230613	152700	32976985	4935	4935	4935	4935	0
248	20230613	152600	32976985	4935	4935	4935	4935	0
249	20230613	152500	32976985	4935	4935	4935	4935	0
250	20230613	152400	32976985	4935	4935	4935	4935	0
251	20230613	152300	32976985	4935	4935	4935	4935	0
252	20230613	152200	32976985	4935	4935	4935	4935	0
253	20230613	152100	32976985	4935	4935	4935	4935	0
254	20230613	152000	32976985	4935	4935	4935	4935	0
255	20230613	151900	32976985	4935	4935	4935	4935	0
256	20230613	151800	32976985	4935	4935	4935	4935	0
257	20230613	151700	32976985	4935	4935	4935	4935	0
258	20230613	151600	32976985	4935	4935	4935	4935	0
259	20230613	151500	32976985	4935	4945	4945	4935	132
260	20230613	151400	32324995	4945	4945	4945	4945	118
261	20230613	151300	31741485	4950	4960	4960	4950	885
262	20230613	151200	27359585	4965	4980	4980	4965	475
263	20230613	151100	24998850	4980	4980	4980	4980	0
264	20230613	151000	24998850	4980	4980	4980	4980	0
265	20230613	150900	24998850	4980	4980	4980	4980	0
266	20230613	150800	24998850	4980	4980	4980	4980	21
267	20230613	150700	24894270	4980	4980	4980	4980	0
268	20230613	150600	24894270	4980	4980	4980	4980	0
269	20230613	150500	24894270	4980	4980	4980	4980	0
270	20230613	150400	24894270	4980	4980	4980	4980	0
271	20230613	150300	24894270	4980	4980	4980	4980	0
272	20230613	150200	24894270	4980	4980	4980	4980	272
273	20230613	150100	23539710	4980	4980	4980	4980	0
274	20230613	150000	23539710	4980	4980	4980	4980	0
275	20230613	145900	23539710	4980	4980	4980	4980	0
276	20230613	145800	23539710	4980	4980	4980	4980	0
277	20230613	145700	23539710	4980	4980	4980	4980	0
278	20230613	145600	23539710	4980	4980	4980	4980	0
279	20230613	145500	23539710	4980	4980	4980	4980	0
280	20230613	145400	23539710	4980	4980	4980	4980	0
281	20230613	145300	23539710	4980	4980	4980	4980	0
282	20230613	145200	23539710	4980	4980	4980	4980	0
283	20230613	145100	23539710	4980	4980	4980	4980	49
284	20230613	145000	23295690	4990	4990	4990	4990	0
285	20230613	144900	23295690	4990	4990	4990	4990	0
286	20230613	144800	23295690	4990	4990	4990	4990	0
287	20230613	144700	23295690	4990	4990	4990	4990	0
288	20230613	144600	23295690	4990	4990	4990	4990	10
289	20230613	144500	23245790	4990	4990	4990	4990	1
290	20230613	144400	23240800	4980	4980	4980	4980	0
291	20230613	144300	23240800	4980	4980	4980	4980	0
292	20230613	144200	23240800	4980	4980	4980	4980	0
293	20230613	144100	23240800	4980	4980	4980	4980	0
294	20230613	144000	23240800	4980	4980	4980	4980	0
295	20230613	143900	23240800	4980	4980	4980	4980	0
296	20230613	143800	23240800	4980	4980	4980	4980	0
297	20230613	143700	23240800	4980	4980	4980	4980	0
298	20230613	143600	23240800	4980	4980	4980	4980	0
299	20230613	143500	23240800	4980	4980	4980	4980	0
300	20230613	143400	23240800	4980	4980	4980	4980	0
301	20230613	143300	23240800	4980	4985	4985	4980	180
302	20230613	143200	22344285	4995	4995	4995	4995	0
303	20230613	143100	22344285	4995	4995	4995	4995	0
304	20230613	143000	22344285	4995	4995	4995	4995	0
305	20230613	142900	22344285	4995	4995	4995	4995	0
306	20230613	142800	22344285	4995	4995	4995	4995	0
307	20230613	142700	22344285	4995	4995	4995	4995	0
308	20230613	142600	22344285	4995	4995	4995	4995	0
309	20230613	142500	22344285	4995	4995	4995	4995	0
310	20230613	142400	22344285	4995	4995	4995	4995	0
311	20230613	142300	22344285	4995	4995	4995	4995	0
312	20230613	142200	22344285	4995	4995	4995	4995	0
313	20230613	142100	22344285	4995	4995	4995	4995	0
314	20230613	142000	22344285	4995	4995	4995	4995	0
315	20230613	141900	22344285	4995	4995	4995	4995	0
316	20230613	141800	22344285	4995	4995	4995	4995	0
317	20230613	141700	22344285	4995	4995	4995	4995	0
318	20230613	141600	22344285	4995	4995	4995	4995	0
319	20230613	141500	22344285	4995	4995	4995	4995	0
320	20230613	141400	22344285	4995	4995	4995	4995	0
321	20230613	141300	22344285	4995	4995	4995	4995	0
322	20230613	141200	22344285	4995	4995	4995	4995	0
323	20230613	141100	22344285	4995	4995	4995	4995	0
324	20230613	141000	22344285	4995	4995	4995	4995	0
325	20230613	140900	22344285	4995	4995	4995	4995	0
326	20230613	140800	22344285	4995	4995	4995	4995	0
327	20230613	140700	22344285	4995	4995	4995	4995	0
328	20230613	140600	22344285	4995	4995	4995	4995	0
329	20230613	140500	22344285	4995	4995	4995	4995	0
330	20230613	140400	22344285	4995	4995	4995	4995	0
331	20230613	140300	22344285	4995	4995	4995	4995	99
332	20230613	140200	21849780	4995	4995	4995	4995	0
333	20230613	140100	21849780	4995	4995	4995	4995	0
334	20230613	140000	21849780	4995	4995	4995	4995	0
335	20230613	135900	21849780	4995	4995	4995	4995	0
336	20230613	135800	21849780	4995	4995	4995	4995	0
337	20230613	135700	21849780	4995	4995	4995	4995	0
338	20230613	135600	21849780	4995	4990	4995	4990	1500
339	20230613	135500	14358995	4990	4990	4990	4990	0
340	20230613	135400	14358995	4990	4990	4990	4990	0
341	20230613	135300	14358995	4990	4990	4990	4990	0
342	20230613	135200	14358995	4990	4990	4990	4990	0
343	20230613	135100	14358995	4990	4990	4990	4990	0
344	20230613	135000	14358995	4990	4990	4990	4990	0
345	20230613	134900	14358995	4990	4990	4990	4990	0
346	20230613	134800	14358995	4990	4990	4990	4990	0
347	20230613	134700	14358995	4990	4990	4990	4990	0
348	20230613	134600	14358995	4990	4990	4990	4990	0
349	20230613	134500	14358995	4990	4990	4990	4990	0
350	20230613	134400	14358995	4990	4990	4990	4990	0
351	20230613	134300	14358995	4990	4990	4990	4990	0
352	20230613	134200	14358995	4990	4990	4990	4990	0
353	20230613	134100	14358995	4990	4990	4990	4990	0
354	20230613	134000	14358995	4990	4990	4990	4990	0
355	20230613	133900	14358995	4990	4990	4990	4990	0
356	20230613	133800	14358995	4990	4990	4990	4990	0
357	20230613	133700	14358995	4990	4990	4990	4990	0
358	20230613	133600	14358995	4990	4990	4990	4990	0
359	20230613	133500	14358995	4990	4990	4990	4990	0
360	20230613	133400	14358995	4990	4990	4990	4990	0
361	20230613	133300	14358995	4990	4990	4990	4990	0
362	20230613	133200	14358995	4990	4990	4990	4990	0
363	20230613	133100	14358995	4990	4990	4990	4990	0
364	20230613	133000	14358995	4990	4990	4990	4990	0
365	20230613	132900	14358995	4990	4990	4990	4990	5
366	20230613	132800	14334045	4990	4990	4990	4990	0
367	20230613	132700	14334045	4990	4990	4990	4990	0
368	20230613	132600	14334045	4990	4990	4990	4990	0
369	20230613	132500	14334045	4990	4990	4990	4990	0
370	20230613	132400	14334045	4990	4990	4990	4990	0
371	20230613	132300	14334045	4990	4990	4990	4990	4
372	20230613	132200	14314085	4980	4980	4980	4980	0
373	20230613	132100	14314085	4980	4980	4980	4980	0
374	20230613	132000	14314085	4980	4980	4980	4980	0
375	20230613	131900	14314085	4980	4980	4980	4980	0
376	20230613	131800	14314085	4980	4980	4980	4980	0
377	20230613	131700	14314085	4980	4980	4980	4980	0
378	20230613	131600	14314085	4980	4980	4980	4980	0
379	20230613	131500	14314085	4980	4980	4980	4980	0
380	20230613	131400	14314085	4980	4980	4980	4980	0
381	20230613	131300	14314085	4980	4980	4980	4980	0
382	20230613	131200	14314085	4980	4980	4980	4980	0
383	20230613	131100	14314085	4980	4980	4980	4980	0
384	20230613	131000	14314085	4980	4980	4980	4980	0
385	20230613	130900	14314085	4980	4980	4980	4980	26
386	20230613	130800	14184605	4990	4990	4990	4990	205
387	20230613	130700	13161655	4990	4990	4990	4990	0
388	20230613	130600	13161655	4990	4990	4990	4990	40
389	20230613	130500	12962055	4985	4985	4985	4985	0
390	20230613	130400	12962055	4985	4985	4985	4985	0
391	20230613	130300	12962055	4985	4985	4985	4985	0
392	20230613	130200	12962055	4985	4985	4985	4985	2
393	20230613	130100	12952085	4980	4980	4980	4980	52
394	20230613	130000	12693125	4985	4985	4985	4985	0
395	20230613	125900	12693125	4985	4985	4985	4985	0
396	20230613	125800	12693125	4985	4985	4985	4985	0
397	20230613	125700	12693125	4985	4985	4985	4985	0
398	20230613	125600	12693125	4985	4985	4985	4985	70
399	20230613	125500	12344175	4995	4995	4995	4995	0
400	20230613	125400	12344175	4995	4995	4995	4995	0
401	20230613	125300	12344175	4995	4995	4995	4995	0
402	20230613	125200	12344175	4995	4995	4995	4995	0
403	20230613	125100	12344175	4995	4995	4995	4995	0
404	20230613	125000	12344175	4995	4995	4995	4995	0
405	20230613	124900	12344175	4995	4995	4995	4995	1
406	20230613	124800	12339180	4985	4990	4990	4985	6
407	20230613	124700	12309245	4985	4985	4985	4985	34
408	20230613	124600	12139755	4985	4985	4985	4985	0
409	20230613	124500	12139755	4985	4985	4985	4985	0
410	20230613	124400	12139755	4985	4985	4985	4985	0
411	20230613	124300	12139755	4985	4985	4985	4985	0
412	20230613	124200	12139755	4985	4985	4985	4985	0
413	20230613	124100	12139755	4985	4985	4985	4985	0
414	20230613	124000	12139755	4985	4985	4985	4985	0
415	20230613	123900	12139755	4985	4985	4985	4985	0
416	20230613	123800	12139755	4985	4985	4985	4985	0
417	20230613	123700	12139755	4985	4985	4985	4985	0
418	20230613	123600	12139755	4985	4985	4985	4985	6
419	20230613	123500	12109845	4985	4985	4985	4985	0
420	20230613	123400	12109845	4985	4985	4985	4985	10
421	20230613	123300	12059995	4985	4985	4985	4985	0
422	20230613	123200	12059995	4985	4985	4985	4985	0
423	20230613	123100	12059995	4985	4985	4985	4985	0
424	20230613	123000	12059995	4985	4985	4985	4985	0
425	20230613	122900	12059995	4985	4985	4985	4985	0
426	20230613	122800	12059995	4985	4985	4985	4985	0
427	20230613	122700	12059995	4985	4985	4985	4985	0
428	20230613	122600	12059995	4985	4985	4985	4985	0
429	20230613	122500	12059995	4985	4985	4985	4985	0
430	20230613	122400	12059995	4985	4985	4985	4985	0
431	20230613	122300	12059995	4985	4985	4985	4985	0
432	20230613	122200	12059995	4985	4985	4985	4985	0
433	20230613	122100	12059995	4985	4985	4985	4985	0
434	20230613	122000	12059995	4985	4985	4985	4985	0
435	20230613	121900	12059995	4985	4985	4985	4985	0
436	20230613	121800	12059995	4985	4985	4985	4985	0
437	20230613	121700	12059995	4985	4985	4985	4985	0
438	20230613	121600	12059995	4985	4985	4985	4985	0
439	20230613	121500	12059995	4985	4985	4985	4985	0
440	20230613	121400	12059995	4985	4985	4985	4985	0
441	20230613	121300	12059995	4985	4985	4985	4985	0
442	20230613	121200	12059995	4985	4985	4985	4985	0
443	20230613	121100	12059995	4985	4985	4985	4985	0
444	20230613	121000	12059995	4985	4985	4985	4985	0
445	20230613	120900	12059995	4985	4985	4985	4985	0
446	20230613	120800	12059995	4985	4985	4985	4985	0
447	20230613	120700	12059995	4985	4985	4985	4985	0
448	20230613	120600	12059995	4985	4985	4985	4985	8
449	20230613	120500	12020115	4980	4980	4980	4980	30
450	20230613	120400	11870715	4985	4985	4985	4985	1
451	20230613	120300	11865730	4985	4985	4985	4985	0
452	20230613	120200	11865730	4985	4985	4985	4985	0
453	20230613	120100	11865730	4985	4985	4985	4985	0
454	20230613	120000	11865730	4985	4985	4985	4985	0
455	20230613	115900	11865730	4985	4985	4985	4985	0
456	20230613	115800	11865730	4985	4985	4985	4985	90
457	20230613	115700	11417080	4980	4980	4980	4980	0
458	20230613	115600	11417080	4980	4980	4980	4980	0
459	20230613	115500	11417080	4980	4980	4980	4980	0
460	20230613	115400	11417080	4980	4980	4980	4980	0
461	20230613	115300	11417080	4980	4980	4980	4980	0
462	20230613	115200	11417080	4980	4980	4980	4980	0
463	20230613	115100	11417080	4980	4980	4980	4980	0
464	20230613	115000	11417080	4980	4980	4980	4980	0
465	20230613	114900	11417080	4980	4980	4980	4980	0
466	20230613	114800	11417080	4980	4980	4980	4980	0
467	20230613	114700	11417080	4980	4980	4980	4980	3
468	20230613	114600	11402140	4985	4985	4985	4985	0
469	20230613	114500	11402140	4985	4985	4985	4985	0
470	20230613	114400	11402140	4985	4985	4985	4985	0
471	20230613	114300	11402140	4985	4985	4985	4985	0
472	20230613	114200	11402140	4985	4985	4985	4985	0
473	20230613	114100	11402140	4985	4985	4985	4985	0
474	20230613	114000	11402140	4985	4985	4985	4985	0
475	20230613	113900	11402140	4985	4985	4985	4985	0
476	20230613	113800	11402140	4985	4985	4985	4985	0
477	20230613	113700	11402140	4985	4985	4985	4985	0
478	20230613	113600	11402140	4985	4985	4985	4985	11
479	20230613	113500	11347305	4985	4985	4985	4985	0
480	20230613	113400	11347305	4985	4985	4985	4985	0
481	20230613	113300	11347305	4985	4985	4985	4985	0
482	20230613	113200	11347305	4985	4985	4985	4985	99
483	20230613	113100	10853790	4990	4990	4990	4990	0
484	20230613	113000	10853790	4990	4990	4990	4990	0
485	20230613	112900	10853790	4990	4990	4990	4990	1
486	20230613	112800	10848800	4995	4995	4995	4995	0
487	20230613	112700	10848800	4995	4995	4995	4995	0
488	20230613	112600	10848800	4995	4995	4995	4995	0
489	20230613	112500	10848800	4995	4995	4995	4995	0
490	20230613	112400	10848800	4995	4995	4995	4995	0
491	20230613	112300	10848800	4995	4995	4995	4995	0
492	20230613	112200	10848800	4995	4995	4995	4995	0
493	20230613	112100	10848800	4995	4995	4995	4995	20
494	20230613	112000	10748900	4990	4990	4990	4990	0
495	20230613	111900	10748900	4990	4990	4990	4990	1
496	20230613	111800	10743910	4985	4985	4985	4985	0
497	20230613	111700	10743910	4985	4985	4985	4985	0
498	20230613	111600	10743910	4985	4985	4985	4985	100
499	20230613	111500	10245410	4985	4985	4985	4985	0
500	20230613	111400	10245410	4985	4985	4985	4985	8
501	20230613	111300	10205530	4995	4995	4995	4995	0
502	20230613	111200	10205530	4995	4995	4995	4995	0
503	20230613	111100	10205530	4995	4995	4995	4995	0
504	20230613	111000	10205530	4995	4995	4995	4995	0
505	20230613	110900	10205530	4995	4995	4995	4995	0
506	20230613	110800	10205530	4995	4995	4995	4995	0
507	20230613	110700	10205530	4995	4995	4995	4995	1000
508	20230613	110600	5210530	4995	4995	4995	4995	10
509	20230613	110500	5160580	4995	4995	4995	4995	0
510	20230613	110400	5160580	4995	4995	4995	4995	0
511	20230613	110300	5160580	4995	4995	4995	4995	0
512	20230613	110200	5160580	4995	4995	4995	4995	0
513	20230613	110100	5160580	4995	4990	4995	4990	500
514	20230613	110000	2663595	4990	4990	4990	4990	0
515	20230613	105900	2663595	4990	4990	4990	4990	0
516	20230613	105800	2663595	4990	4990	4990	4990	200
517	20230613	105700	1665595	4990	4990	4990	4990	0
518	20230613	105600	1665595	4990	4990	4990	4990	0
519	20230613	105500	1665595	4990	4990	4990	4990	0
520	20230613	105400	1665595	4990	4990	4990	4990	0
521	20230613	105300	1665595	4990	4990	4990	4990	0
522	20230613	105200	1665595	4990	4990	4990	4990	0
523	20230613	105100	1665595	4990	4990	4990	4990	0
524	20230613	105000	1665595	4990	4990	4990	4990	0
525	20230613	104900	1665595	4990	4990	4990	4990	0
526	20230613	104800	1665595	4990	4990	4990	4990	0
527	20230613	104700	1665595	4990	4990	4990	4990	0
528	20230613	104600	1665595	4990	4990	4990	4990	78
529	20230613	104500	1276375	4995	4995	4995	4995	0
530	20230613	104400	1276375	4995	4995	4995	4995	0
531	20230613	104300	1276375	4995	4995	4995	4995	0
532	20230613	104200	1276375	4995	4995	4995	4995	0
533	20230613	104100	1276375	4995	4995	4995	4995	0
534	20230613	104000	1276375	4995	4995	4995	4995	0
535	20230613	103900	1276375	4995	4995	4995	4995	0
536	20230613	103800	1276375	4995	4995	4995	4995	0
537	20230613	103700	1276375	4995	4995	4995	4995	0
538	20230613	103600	1276375	4995	4995	4995	4995	0
539	20230613	103500	1276375	4995	4995	4995	4995	0
540	20230613	103400	1276375	4995	4995	4995	4995	0
541	20230613	103300	1276375	4995	4995	4995	4995	0
542	20230613	103200	1276375	4995	4995	4995	4995	0
543	20230613	103100	1276375	4995	4995	4995	4995	0
544	20230613	103000	1276375	4995	4995	4995	4995	0
545	20230613	102900	1276375	4995	4995	4995	4995	0
546	20230613	102800	1276375	4995	4995	4995	4995	0
547	20230613	102700	1276375	4995	4995	4995	4995	0
548	20230613	102600	1276375	4995	4995	4995	4995	0
549	20230613	102500	1276375	4995	4995	4995	4995	0
550	20230613	102400	1276375	4995	4995	4995	4995	0
551	20230613	102300	1276375	4995	4995	4995	4995	0
552	20230613	102200	1276375	4995	4995	4995	4995	1
553	20230613	102100	1271380	4980	4980	4980	4980	0
554	20230613	102000	1271380	4980	4980	4980	4980	0
555	20230613	101900	1271380	4980	4980	4980	4980	0
556	20230613	101800	1271380	4980	4980	4980	4980	0
557	20230613	101700	1271380	4980	4980	4980	4980	0
558	20230613	101600	1271380	4980	4980	4980	4980	0
559	20230613	101500	1271380	4980	4980	4980	4980	0
560	20230613	101400	1271380	4980	4980	4980	4980	0
561	20230613	101300	1271380	4980	4980	4980	4980	0
562	20230613	101200	1271380	4980	4980	4980	4980	0
563	20230613	101100	1271380	4980	4980	4980	4980	0
564	20230613	101000	1271380	4980	4980	4980	4980	0
565	20230613	100900	1271380	4980	4980	4980	4980	0
566	20230613	100800	1271380	4980	4980	4980	4980	0
567	20230613	100700	1271380	4980	4980	4980	4980	4
568	20230613	100600	1251460	4980	4985	4985	4980	200
569	20230613	100500	255095	4995	4995	4995	4995	0
570	20230613	100400	255095	4995	4995	4995	4995	2
571	20230613	100300	245105	4995	4995	4995	4995	0
572	20230613	100200	245105	4995	4995	4995	4995	0
573	20230613	100100	245105	4995	4995	4995	4995	3
574	20230613	100000	230120	4990	4990	4990	4990	3
575	20230613	095900	215150	4995	4995	4995	4995	0
576	20230613	095800	215150	4995	4995	4995	4995	0
577	20230613	095700	215150	4995	4995	4995	4995	0
578	20230613	095600	215150	4995	4995	4995	4995	2
579	20230613	095500	205160	4995	4995	4995	4995	0
580	20230613	095400	205160	4995	4995	4995	4995	1
581	20230613	095300	200165	4995	4995	4995	4995	0
582	20230613	095200	200165	4995	4995	4995	4995	0
583	20230613	095100	200165	4995	4995	4995	4995	0
584	20230613	095000	200165	4995	4995	4995	4995	0
585	20230613	094900	200165	4995	4995	4995	4995	0
586	20230613	094800	200165	4995	4995	4995	4995	0
587	20230613	094700	200165	4995	4995	4995	4995	0
588	20230613	094600	200165	4995	4995	4995	4995	0
589	20230613	094500	200165	4995	4995	4995	4995	0
590	20230613	094400	200165	4995	4995	4995	4995	1
591	20230613	094300	195170	5000	5000	5000	5000	0
592	20230613	094200	195170	5000	5000	5000	5000	3
593	20230613	094100	180170	5000	5010	5010	4995	6
594	20230613	094000	150135	4995	4995	4995	4995	0
595	20230613	093900	150135	4995	4995	4995	4995	0
596	20230613	093800	150135	4995	4995	4995	4995	2
597	20230613	093700	140145	5000	5000	5000	5000	7
598	20230613	093600	105145	5010	5010	5010	5010	0
599	20230613	093500	105145	5010	5010	5010	5010	0
600	20230613	093400	105145	5010	5010	5010	5010	1
601	20230613	093300	100135	5010	5010	5010	5010	10
602	20230613	093200	50035	5000	5000	5000	5000	1
603	20230613	093100	45035	5010	5010	5010	5010	1
604	20230613	093000	40025	5000	5000	5000	5000	1
605	20230613	092900	35025	5000	5000	5000	5000	0
606	20230613	092800	35025	5000	5000	5000	5000	0
607	20230613	092700	35025	5000	5000	5000	5000	2
608	20230613	092600	25025	5010	5010	5010	5010	0
609	20230613	092500	25025	5010	5010	5010	5010	0
610	20230613	092400	25025	5010	5010	5010	5010	0
611	20230613	092300	25025	5010	5010	5010	5010	0
612	20230613	092200	25025	5010	5010	5010	5010	0
613	20230613	092100	25025	5010	5010	5010	5010	0
614	20230613	092000	25025	5010	5010	5010	5010	0
615	20230613	091900	25025	5010	5010	5010	5010	0
616	20230613	091800	25025	5010	5010	5010	5010	0
617	20230613	091700	25025	5010	5010	5010	5010	1
618	20230613	091600	20015	5010	5010	5010	5010	2
619	20230613	091500	9995	5010	5010	5010	5010	0
620	20230613	091400	9995	5010	5010	5010	5010	0
621	20230613	091300	9995	5010	5010	5010	5010	0
622	20230613	091200	9995	5010	5010	5010	5010	0
623	20230613	091100	9995	5010	5010	5010	5010	0
624	20230613	091000	9995	5010	5010	5010	5010	0
625	20230613	090900	9995	5010	5010	5010	5010	0
626	20230613	090800	9995	5010	5010	5010	5010	0
627	20230613	090700	9995	5010	5010	5010	5010	0
628	20230613	090600	9995	5010	5010	5010	5010	0
629	20230613	090500	9995	5010	5010	5010	5010	0
630	20230613	090400	9995	5010	5010	5010	5010	0
631	20230613	090300	9995	5010	5010	5010	5010	0
632	20230613	090200	9995	5010	4985	5010	4985	2
633	20230613	090100	0	5010	5010	5010	5010	0
634	20230613	090000	0	5010	5010	5010	5010	0