KissMeData/002800/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	211600	28663945	5010	5010	5010	5010	46
3	20230612	211500	28663945	5010	5010	5010	5010	0
4	20230612	211400	28663945	5010	5010	5010	5010	0
5	20230612	211300	28663945	5010	5010	5010	5010	0
6	20230612	211200	28663945	5010	5010	5010	5010	0
7	20230612	211100	28663945	5010	5010	5010	5010	0
8	20230612	211000	28663945	5010	5010	5010	5010	0
9	20230612	210900	28663945	5010	5010	5010	5010	0
10	20230612	210800	28663945	5010	5010	5010	5010	0
11	20230612	210700	28663945	5010	5010	5010	5010	0
12	20230612	210600	28663945	5010	5010	5010	5010	0
13	20230612	210500	28663945	5010	5010	5010	5010	0
14	20230612	210400	28663945	5010	5010	5010	5010	0
15	20230612	210300	28663945	5010	5010	5010	5010	0
16	20230612	210200	28663945	5010	5010	5010	5010	0
17	20230612	210100	28663945	5010	5010	5010	5010	0
18	20230612	210000	28663945	5010	5010	5010	5010	0
19	20230612	205900	28663945	5010	5010	5010	5010	0
20	20230612	205800	28663945	5010	5010	5010	5010	0
21	20230612	205700	28663945	5010	5010	5010	5010	0
22	20230612	205600	28663945	5010	5010	5010	5010	0
23	20230612	205500	28663945	5010	5010	5010	5010	0
24	20230612	205400	28663945	5010	5010	5010	5010	0
25	20230612	205300	28663945	5010	5010	5010	5010	0
26	20230612	205200	28663945	5010	5010	5010	5010	0
27	20230612	205100	28663945	5010	5010	5010	5010	0
28	20230612	205000	28663945	5010	5010	5010	5010	0
29	20230612	204900	28663945	5010	5010	5010	5010	0
30	20230612	204800	28663945	5010	5010	5010	5010	0
31	20230612	204700	28663945	5010	5010	5010	5010	0
32	20230612	204600	28663945	5010	5010	5010	5010	46
33	20230612	204500	28663945	5010	5010	5010	5010	0
34	20230612	204400	28663945	5010	5010	5010	5010	0
35	20230612	204300	28663945	5010	5010	5010	5010	0
36	20230612	204200	28663945	5010	5010	5010	5010	0
37	20230612	204100	28663945	5010	5010	5010	5010	0
38	20230612	204000	28663945	5010	5010	5010	5010	0
39	20230612	203900	28663945	5010	5010	5010	5010	0
40	20230612	203800	28663945	5010	5010	5010	5010	0
41	20230612	203700	28663945	5010	5010	5010	5010	0
42	20230612	203600	28663945	5010	5010	5010	5010	0
43	20230612	203500	28663945	5010	5010	5010	5010	0
44	20230612	203400	28663945	5010	5010	5010	5010	0
45	20230612	203300	28663945	5010	5010	5010	5010	0
46	20230612	203200	28663945	5010	5010	5010	5010	0
47	20230612	203100	28663945	5010	5010	5010	5010	0
48	20230612	203000	28663945	5010	5010	5010	5010	0
49	20230612	202900	28663945	5010	5010	5010	5010	0
50	20230612	202800	28663945	5010	5010	5010	5010	0
51	20230612	202700	28663945	5010	5010	5010	5010	0
52	20230612	202600	28663945	5010	5010	5010	5010	0
53	20230612	202500	28663945	5010	5010	5010	5010	0
54	20230612	202400	28663945	5010	5010	5010	5010	0
55	20230612	202300	28663945	5010	5010	5010	5010	0
56	20230612	202200	28663945	5010	5010	5010	5010	0
57	20230612	202100	28663945	5010	5010	5010	5010	0
58	20230612	202000	28663945	5010	5010	5010	5010	0
59	20230612	201900	28663945	5010	5010	5010	5010	0
60	20230612	201800	28663945	5010	5010	5010	5010	0
61	20230612	201700	28663945	5010	5010	5010	5010	0
62	20230612	201600	28663945	5010	5010	5010	5010	46
63	20230612	201500	28663945	5010	5010	5010	5010	0
64	20230612	201400	28663945	5010	5010	5010	5010	0
65	20230612	201300	28663945	5010	5010	5010	5010	0
66	20230612	201200	28663945	5010	5010	5010	5010	0
67	20230612	201100	28663945	5010	5010	5010	5010	0
68	20230612	201000	28663945	5010	5010	5010	5010	0
69	20230612	200900	28663945	5010	5010	5010	5010	0
70	20230612	200800	28663945	5010	5010	5010	5010	0
71	20230612	200700	28663945	5010	5010	5010	5010	0
72	20230612	200600	28663945	5010	5010	5010	5010	0
73	20230612	200500	28663945	5010	5010	5010	5010	0
74	20230612	200400	28663945	5010	5010	5010	5010	0
75	20230612	200300	28663945	5010	5010	5010	5010	0
76	20230612	200200	28663945	5010	5010	5010	5010	0
77	20230612	200100	28663945	5010	5010	5010	5010	0
78	20230612	200000	28663945	5010	5010	5010	5010	0
79	20230612	195900	28663945	5010	5010	5010	5010	0
80	20230612	195800	28663945	5010	5010	5010	5010	0
81	20230612	195700	28663945	5010	5010	5010	5010	0
82	20230612	195600	28663945	5010	5010	5010	5010	0
83	20230612	195500	28663945	5010	5010	5010	5010	0
84	20230612	195400	28663945	5010	5010	5010	5010	0
85	20230612	195300	28663945	5010	5010	5010	5010	0
86	20230612	195200	28663945	5010	5010	5010	5010	0
87	20230612	195100	28663945	5010	5010	5010	5010	0
88	20230612	195000	28663945	5010	5010	5010	5010	0
89	20230612	194900	28663945	5010	5010	5010	5010	0
90	20230612	194800	28663945	5010	5010	5010	5010	0
91	20230612	194700	28663945	5010	5010	5010	5010	0
92	20230612	194600	28663945	5010	5010	5010	5010	46
93	20230612	194500	28663945	5010	5010	5010	5010	0
94	20230612	194400	28663945	5010	5010	5010	5010	0
95	20230612	194300	28663945	5010	5010	5010	5010	0
96	20230612	194200	28663945	5010	5010	5010	5010	0
97	20230612	194100	28663945	5010	5010	5010	5010	0
98	20230612	194000	28663945	5010	5010	5010	5010	0
99	20230612	193900	28663945	5010	5010	5010	5010	0
100	20230612	193800	28663945	5010	5010	5010	5010	0
101	20230612	193700	28663945	5010	5010	5010	5010	0
102	20230612	193600	28663945	5010	5010	5010	5010	0
103	20230612	193500	28663945	5010	5010	5010	5010	0
104	20230612	193400	28663945	5010	5010	5010	5010	0
105	20230612	193300	28663945	5010	5010	5010	5010	0
106	20230612	193200	28663945	5010	5010	5010	5010	0
107	20230612	193100	28663945	5010	5010	5010	5010	0
108	20230612	193000	28663945	5010	5010	5010	5010	0
109	20230612	192900	28663945	5010	5010	5010	5010	0
110	20230612	192800	28663945	5010	5010	5010	5010	0
111	20230612	192700	28663945	5010	5010	5010	5010	0
112	20230612	192600	28663945	5010	5010	5010	5010	0
113	20230612	192500	28663945	5010	5010	5010	5010	0
114	20230612	192400	28663945	5010	5010	5010	5010	0
115	20230612	192300	28663945	5010	5010	5010	5010	0
116	20230612	192200	28663945	5010	5010	5010	5010	0
117	20230612	192100	28663945	5010	5010	5010	5010	0
118	20230612	192000	28663945	5010	5010	5010	5010	0
119	20230612	191900	28663945	5010	5010	5010	5010	0
120	20230612	191800	28663945	5010	5010	5010	5010	0
121	20230612	191700	28663945	5010	5010	5010	5010	0
122	20230612	191600	28663945	5010	5010	5010	5010	46
123	20230612	191500	28663945	5010	5010	5010	5010	0
124	20230612	191400	28663945	5010	5010	5010	5010	0
125	20230612	191300	28663945	5010	5010	5010	5010	0
126	20230612	191200	28663945	5010	5010	5010	5010	0
127	20230612	191100	28663945	5010	5010	5010	5010	0
128	20230612	191000	28663945	5010	5010	5010	5010	0
129	20230612	190900	28663945	5010	5010	5010	5010	0
130	20230612	190800	28663945	5010	5010	5010	5010	0
131	20230612	190700	28663945	5010	5010	5010	5010	0
132	20230612	190600	28663945	5010	5010	5010	5010	0
133	20230612	190500	28663945	5010	5010	5010	5010	0
134	20230612	190400	28663945	5010	5010	5010	5010	0
135	20230612	190300	28663945	5010	5010	5010	5010	0
136	20230612	190200	28663945	5010	5010	5010	5010	0
137	20230612	190100	28663945	5010	5010	5010	5010	0
138	20230612	190000	28663945	5010	5010	5010	5010	0
139	20230612	185900	28663945	5010	5010	5010	5010	0
140	20230612	185800	28663945	5010	5010	5010	5010	0
141	20230612	185700	28663945	5010	5010	5010	5010	0
142	20230612	185600	28663945	5010	5010	5010	5010	0
143	20230612	185500	28663945	5010	5010	5010	5010	0
144	20230612	185400	28663945	5010	5010	5010	5010	0
145	20230612	185300	28663945	5010	5010	5010	5010	0
146	20230612	185200	28663945	5010	5010	5010	5010	0
147	20230612	185100	28663945	5010	5010	5010	5010	0
148	20230612	185000	28663945	5010	5010	5010	5010	0
149	20230612	184900	28663945	5010	5010	5010	5010	0
150	20230612	184800	28663945	5010	5010	5010	5010	0
151	20230612	184700	28663945	5010	5010	5010	5010	0
152	20230612	184600	28663945	5010	5010	5010	5010	46
153	20230612	184500	28663945	5010	5010	5010	5010	0
154	20230612	184400	28663945	5010	5010	5010	5010	0
155	20230612	184300	28663945	5010	5010	5010	5010	0
156	20230612	184200	28663945	5010	5010	5010	5010	0
157	20230612	184100	28663945	5010	5010	5010	5010	0
158	20230612	184000	28663945	5010	5010	5010	5010	0
159	20230612	183900	28663945	5010	5010	5010	5010	0
160	20230612	183800	28663945	5010	5010	5010	5010	0
161	20230612	183700	28663945	5010	5010	5010	5010	0
162	20230612	183600	28663945	5010	5010	5010	5010	0
163	20230612	183500	28663945	5010	5010	5010	5010	0
164	20230612	183400	28663945	5010	5010	5010	5010	0
165	20230612	183300	28663945	5010	5010	5010	5010	0
166	20230612	183200	28663945	5010	5010	5010	5010	0
167	20230612	183100	28663945	5010	5010	5010	5010	0
168	20230612	183000	28663945	5010	5010	5010	5010	0
169	20230612	182900	28663945	5010	5010	5010	5010	0
170	20230612	182800	28663945	5010	5010	5010	5010	0
171	20230612	182700	28663945	5010	5010	5010	5010	0
172	20230612	182600	28663945	5010	5010	5010	5010	0
173	20230612	182500	28663945	5010	5010	5010	5010	0
174	20230612	182400	28663945	5010	5010	5010	5010	0
175	20230612	182300	28663945	5010	5010	5010	5010	0
176	20230612	182200	28663945	5010	5010	5010	5010	0
177	20230612	182100	28663945	5010	5010	5010	5010	0
178	20230612	182000	28663945	5010	5010	5010	5010	0
179	20230612	181900	28663945	5010	5010	5010	5010	0
180	20230612	181800	28663945	5010	5010	5010	5010	0
181	20230612	181700	28663945	5010	5010	5010	5010	0
182	20230612	181600	28663945	5010	5010	5010	5010	46
183	20230612	181500	28663945	5010	5010	5010	5010	0
184	20230612	181400	28663945	5010	5010	5010	5010	0
185	20230612	181300	28663945	5010	5010	5010	5010	0
186	20230612	181200	28663945	5010	5010	5010	5010	0
187	20230612	181100	28663945	5010	5010	5010	5010	0
188	20230612	181000	28663945	5010	5010	5010	5010	0
189	20230612	180900	28663945	5010	5010	5010	5010	0
190	20230612	180800	28663945	5010	5010	5010	5010	0
191	20230612	180700	28663945	5010	5010	5010	5010	0
192	20230612	180600	28663945	5010	5010	5010	5010	0
193	20230612	180500	28663945	5010	5010	5010	5010	0
194	20230612	180400	28663945	5010	5010	5010	5010	0
195	20230612	180300	28663945	5010	5010	5010	5010	0
196	20230612	180200	28663945	5010	5010	5010	5010	0
197	20230612	180100	28663945	5010	5010	5010	5010	0
198	20230612	180000	28663945	5010	5010	5010	5010	0
199	20230612	175900	28663945	5010	5010	5010	5010	0
200	20230612	175800	28663945	5010	5010	5010	5010	0
201	20230612	175700	28663945	5010	5010	5010	5010	0
202	20230612	175600	28663945	5010	5010	5010	5010	0
203	20230612	175500	28663945	5010	5010	5010	5010	0
204	20230612	175400	28663945	5010	5010	5010	5010	0
205	20230612	175300	28663945	5010	5010	5010	5010	0
206	20230612	175200	28663945	5010	5010	5010	5010	0
207	20230612	175100	28663945	5010	5010	5010	5010	0
208	20230612	175000	28663945	5010	5010	5010	5010	0
209	20230612	174900	28663945	5010	5010	5010	5010	0
210	20230612	174800	28663945	5010	5010	5010	5010	0
211	20230612	174700	28663945	5010	5010	5010	5010	0
212	20230612	174600	28663945	5010	5010	5010	5010	46
213	20230612	174500	28663945	5010	5010	5010	5010	0
214	20230612	174400	28663945	5010	5010	5010	5010	0
215	20230612	174300	28663945	5010	5010	5010	5010	0
216	20230612	174200	28663945	5010	5010	5010	5010	0
217	20230612	174100	28663945	5010	5010	5010	5010	0
218	20230612	174000	28663945	5010	5010	5010	5010	0
219	20230612	173900	28663945	5010	5010	5010	5010	0
220	20230612	173800	28663945	5010	5010	5010	5010	0
221	20230612	173700	28663945	5010	5010	5010	5010	0
222	20230612	173600	28663945	5010	5010	5010	5010	0
223	20230612	173500	28663945	5010	5010	5010	5010	0
224	20230612	173400	28663945	5010	5010	5010	5010	0
225	20230612	173300	28663945	5010	5010	5010	5010	0
226	20230612	173200	28663945	5010	5010	5010	5010	0
227	20230612	173100	28663945	5010	5010	5010	5010	0
228	20230612	173000	28663945	5010	5010	5010	5010	0
229	20230612	172900	28663945	5010	5010	5010	5010	0
230	20230612	172800	28663945	5010	5010	5010	5010	0
231	20230612	172700	28663945	5010	5010	5010	5010	0
232	20230612	172600	28663945	5010	5010	5010	5010	0
233	20230612	172500	28663945	5010	5010	5010	5010	0
234	20230612	172400	28663945	5010	5010	5010	5010	0
235	20230612	172300	28663945	5010	5010	5010	5010	0
236	20230612	172200	28663945	5010	5010	5010	5010	0
237	20230612	172100	28663945	5010	5010	5010	5010	0
238	20230612	172000	28663945	5010	5010	5010	5010	0
239	20230612	171900	28663945	5010	5010	5010	5010	0
240	20230612	171800	28663945	5010	5010	5010	5010	0
241	20230612	171700	28663945	5010	5010	5010	5010	0
242	20230612	171600	28663945	5010	5010	5010	5010	46
243	20230612	171500	28663945	5010	5010	5010	5010	0
244	20230612	171400	28663945	5010	5010	5010	5010	0
245	20230612	171300	28663945	5010	5010	5010	5010	0
246	20230612	171200	28663945	5010	5010	5010	5010	0
247	20230612	171100	28663945	5010	5010	5010	5010	0
248	20230612	171000	28663945	5010	5010	5010	5010	0
249	20230612	170900	28663945	5010	5010	5010	5010	0
250	20230612	170800	28663945	5010	5010	5010	5010	0
251	20230612	170700	28663945	5010	5010	5010	5010	0
252	20230612	170600	28663945	5010	5010	5010	5010	0
253	20230612	170500	28663945	5010	5010	5010	5010	0
254	20230612	170400	28663945	5010	5010	5010	5010	0
255	20230612	170300	28663945	5010	5010	5010	5010	0
256	20230612	170200	28663945	5010	5010	5010	5010	0
257	20230612	170100	28663945	5010	5010	5010	5010	0
258	20230612	170000	28663945	5010	5010	5010	5010	0
259	20230612	165900	28663945	5010	5010	5010	5010	0
260	20230612	165800	28663945	5010	5010	5010	5010	0
261	20230612	165700	28663945	5010	5010	5010	5010	0
262	20230612	165600	28663945	5010	5010	5010	5010	0
263	20230612	165500	28663945	5010	5010	5010	5010	0
264	20230612	165400	28663945	5010	5010	5010	5010	0
265	20230612	165300	28663945	5010	5010	5010	5010	0
266	20230612	165200	28663945	5010	5010	5010	5010	0
267	20230612	165100	28663945	5010	5010	5010	5010	0
268	20230612	165000	28663945	5010	5010	5010	5010	0
269	20230612	164900	28663945	5010	5010	5010	5010	0
270	20230612	164800	28663945	5010	5010	5010	5010	0
271	20230612	164700	28663945	5010	5010	5010	5010	0
272	20230612	164600	28663945	5010	5010	5010	5010	46
273	20230612	164500	28663945	5010	5010	5010	5010	0
274	20230612	164400	28663945	5010	5010	5010	5010	0
275	20230612	164300	28663945	5010	5010	5010	5010	0
276	20230612	164200	28663945	5010	5010	5010	5010	0
277	20230612	164100	28663945	5010	5010	5010	5010	0
278	20230612	164000	28663945	5010	5010	5010	5010	0
279	20230612	163900	28663945	5010	5010	5010	5010	0
280	20230612	163800	28663945	5010	5010	5010	5010	0
281	20230612	163700	28663945	5010	5010	5010	5010	0
282	20230612	163600	28663945	5010	5010	5010	5010	0
283	20230612	163500	28663945	5010	5010	5010	5010	0
284	20230612	163400	28663945	5010	5010	5010	5010	0
285	20230612	163300	28663945	5010	5010	5010	5010	0
286	20230612	163200	28663945	5010	5010	5010	5010	0
287	20230612	163100	28663945	5010	5010	5010	5010	0
288	20230612	163000	28663945	5010	5010	5010	5010	0
289	20230612	162900	28663945	5010	5010	5010	5010	0
290	20230612	162800	28663945	5010	5010	5010	5010	0
291	20230612	162700	28663945	5010	5010	5010	5010	0
292	20230612	162600	28663945	5010	5010	5010	5010	0
293	20230612	162500	28663945	5010	5010	5010	5010	0
294	20230612	162400	28663945	5010	5010	5010	5010	0
295	20230612	162300	28663945	5010	5010	5010	5010	0
296	20230612	162200	28663945	5010	5010	5010	5010	0
297	20230612	162100	28663945	5010	5010	5010	5010	0
298	20230612	162000	28663945	5010	5010	5010	5010	0
299	20230612	161900	28663945	5010	5010	5010	5010	0
300	20230612	161800	28663945	5010	5010	5010	5010	0
301	20230612	161700	28663945	5010	5010	5010	5010	0
302	20230612	161600	28663945	5010	5010	5010	5010	46
303	20230612	161500	28663945	5010	5010	5010	5010	0
304	20230612	161400	28663945	5010	5010	5010	5010	0
305	20230612	161300	28663945	5010	5010	5010	5010	0
306	20230612	161200	28663945	5010	5010	5010	5010	0
307	20230612	161100	28663945	5010	5010	5010	5010	0
308	20230612	161000	28663945	5010	5010	5010	5010	0
309	20230612	160900	28663945	5010	5010	5010	5010	0
310	20230612	160800	28663945	5010	5010	5010	5010	0
311	20230612	160700	28663945	5010	5010	5010	5010	0
312	20230612	160600	28663945	5010	5010	5010	5010	0
313	20230612	160500	28663945	5010	5010	5010	5010	0
314	20230612	160400	28663945	5010	5010	5010	5010	0
315	20230612	160300	28663945	5010	5010	5010	5010	0
316	20230612	160200	28663945	5010	5010	5010	5010	0
317	20230612	160100	28663945	5010	5010	5010	5010	0
318	20230612	160000	28663945	5010	5010	5010	5010	0
319	20230612	155900	28663945	5010	5010	5010	5010	0
320	20230612	155800	28663945	5010	5010	5010	5010	0
321	20230612	155700	28663945	5010	5010	5010	5010	0
322	20230612	155600	28663945	5010	5010	5010	5010	0
323	20230612	155500	28663945	5010	5010	5010	5010	0
324	20230612	155400	28663945	5010	5010	5010	5010	0
325	20230612	155300	28663945	5010	5010	5010	5010	0
326	20230612	155200	28663945	5010	5010	5010	5010	0
327	20230612	155100	28663945	5010	5010	5010	5010	0
328	20230612	155000	28663945	5010	5010	5010	5010	0
329	20230612	154900	28663945	5010	5010	5010	5010	0
330	20230612	154800	28663945	5010	5010	5010	5010	0
331	20230612	154700	28663945	5010	5010	5010	5010	0
332	20230612	154600	28663945	5010	5010	5010	5010	46
333	20230612	154500	28663945	5010	5010	5010	5010	0
334	20230612	154400	28663945	5010	5010	5010	5010	0
335	20230612	154300	28663945	5010	5010	5010	5010	0
336	20230612	154200	28663945	5010	5010	5010	5010	0
337	20230612	154100	28663945	5010	5010	5010	5010	0
338	20230612	154000	28663945	5010	5010	5010	5010	0
339	20230612	153900	28663945	5010	5010	5010	5010	0
340	20230612	153800	28663945	5010	5010	5010	5010	0
341	20230612	153700	28663945	5010	5010	5010	5010	0
342	20230612	153600	28663945	5010	5010	5010	5010	0
343	20230612	153500	28663945	5010	5010	5010	5010	0
344	20230612	153400	28663945	5010	5010	5010	5010	0
345	20230612	153300	28663945	5010	5010	5010	5010	0
346	20230612	153200	28663945	5010	5010	5010	5010	0
347	20230612	153100	28663945	5010	5010	5010	5010	0
348	20230612	153000	28663945	5010	5010	5010	5010	46
349	20230612	152900	28433485	5010	5010	5010	5010	0
350	20230612	152800	28433485	5010	5010	5010	5010	0
351	20230612	152700	28433485	5010	5010	5010	5010	0
352	20230612	152600	28433485	5010	5010	5010	5010	0
353	20230612	152500	28433485	5010	5010	5010	5010	0
354	20230612	152400	28433485	5010	5010	5010	5010	0
355	20230612	152300	28433485	5010	5010	5010	5010	0
356	20230612	152200	28433485	5010	5010	5010	5010	0
357	20230612	152100	28433485	5010	5010	5010	5010	0
358	20230612	152000	28433485	5010	5010	5010	5010	0
359	20230612	151900	28433485	5010	5010	5010	5010	0
360	20230612	151800	28433485	5010	5010	5010	5010	0
361	20230612	151700	28433485	5010	5010	5010	5010	0
362	20230612	151600	28433485	5010	5010	5010	5010	0
363	20230612	151500	28433485	5010	5010	5010	5010	0
364	20230612	151400	28433485	5010	5010	5010	5010	0
365	20230612	151300	28433485	5010	5010	5010	5010	0
366	20230612	151200	28433485	5010	5010	5010	5010	0
367	20230612	151100	28433485	5010	5010	5010	5010	0
368	20230612	151000	28433485	5010	5010	5010	5010	5
369	20230612	150900	28408435	5020	5020	5020	5020	0
370	20230612	150800	28408435	5020	5020	5020	5020	0
371	20230612	150700	28408435	5020	5020	5020	5020	0
372	20230612	150600	28408435	5020	5020	5020	5020	0
373	20230612	150500	28408435	5020	5020	5020	5020	0
374	20230612	150400	28408435	5020	5020	5020	5020	0
375	20230612	150300	28408435	5020	5020	5020	5020	0
376	20230612	150200	28408435	5020	5020	5020	5020	0
377	20230612	150100	28408435	5020	5020	5020	5020	0
378	20230612	150000	28408435	5020	5020	5020	5020	0
379	20230612	145900	28408435	5020	5020	5020	5020	0
380	20230612	145800	28408435	5020	5020	5020	5020	0
381	20230612	145700	28408435	5020	5020	5020	5020	0
382	20230612	145600	28408435	5020	5020	5020	5020	0
383	20230612	145500	28408435	5020	5020	5020	5020	3
384	20230612	145400	28393375	5020	5020	5020	5020	12
385	20230612	145300	28333135	5040	5040	5040	5040	0
386	20230612	145200	28333135	5040	5040	5040	5040	0
387	20230612	145100	28333135	5040	5040	5040	5040	0
388	20230612	145000	28333135	5040	5030	5040	5030	5
389	20230612	144900	28307945	5040	5060	5060	5030	18
390	20230612	144800	28217215	5080	4995	5080	4995	712
391	20230612	144700	24624605	4995	4995	4995	4995	0
392	20230612	144600	24624605	4995	4995	4995	4995	8
393	20230612	144500	24584645	5000	5000	5000	5000	0
394	20230612	144400	24584645	5000	5000	5000	5000	0
395	20230612	144300	24584645	5000	5000	5000	5000	0
396	20230612	144200	24584645	5000	5000	5000	5000	0
397	20230612	144100	24584645	5000	5000	5000	5000	0
398	20230612	144000	24584645	5000	5000	5000	5000	0
399	20230612	143900	24584645	5000	5000	5000	5000	0
400	20230612	143800	24584645	5000	5000	5000	5000	0
401	20230612	143700	24584645	5000	5000	5000	5000	0
402	20230612	143600	24584645	5000	5000	5000	5000	0
403	20230612	143500	24584645	5000	5000	5000	5000	0
404	20230612	143400	24584645	5000	5000	5000	5000	0
405	20230612	143300	24584645	5000	5000	5000	5000	0
406	20230612	143200	24584645	5000	5000	5000	5000	0
407	20230612	143100	24584645	5000	5000	5000	5000	0
408	20230612	143000	24584645	5000	5000	5000	5000	0
409	20230612	142900	24584645	5000	5000	5000	5000	0
410	20230612	142800	24584645	5000	5000	5000	5000	0
411	20230612	142700	24584645	5000	5000	5000	5000	0
412	20230612	142600	24584645	5000	5000	5000	5000	0
413	20230612	142500	24584645	5000	5000	5000	5000	244
414	20230612	142400	23364645	5000	4995	5000	4995	1257
415	20230612	142300	17081015	4995	4995	4995	4995	0
416	20230612	142200	17081015	4995	4995	4995	4995	0
417	20230612	142100	17081015	4995	4995	4995	4995	0
418	20230612	142000	17081015	4995	4975	4995	4975	32
419	20230612	141900	16921755	4995	4995	4995	4995	0
420	20230612	141800	16921755	4995	4995	4995	4995	2
421	20230612	141700	16911765	4975	4975	4975	4975	0
422	20230612	141600	16911765	4975	4975	4975	4975	753
423	20230612	141500	13165590	4995	4995	4995	4995	0
424	20230612	141400	13165590	4995	4995	4995	4995	0
425	20230612	141300	13165590	4995	4995	4995	4995	0
426	20230612	141200	13165590	4995	4995	4995	4995	0
427	20230612	141100	13165590	4995	4995	4995	4995	0
428	20230612	141000	13165590	4995	4995	4995	4995	0
429	20230612	140900	13165590	4995	4995	4995	4995	4
430	20230612	140800	13145610	4975	4975	4975	4975	0
431	20230612	140700	13145610	4975	4975	4975	4975	9
432	20230612	140600	13100835	4975	4975	4975	4975	0
433	20230612	140500	13100835	4975	4975	4975	4975	100
434	20230612	140400	12603335	4995	4995	4995	4995	0
435	20230612	140300	12603335	4995	4995	4995	4995	0
436	20230612	140200	12603335	4995	4975	4995	4975	2
437	20230612	140100	12593365	4975	4975	4975	4975	10
438	20230612	140000	12543615	4995	4995	4995	4995	0
439	20230612	135900	12543615	4995	4995	4995	4995	0
440	20230612	135800	12543615	4995	4995	4995	4995	0
441	20230612	135700	12543615	4995	4995	4995	4995	0
442	20230612	135600	12543615	4995	4995	4995	4995	0
443	20230612	135500	12543615	4995	4995	4995	4995	0
444	20230612	135400	12543615	4995	4995	4995	4995	0
445	20230612	135300	12543615	4995	4995	4995	4995	0
446	20230612	135200	12543615	4995	4995	4995	4995	20
447	20230612	135100	12443715	4995	4995	4995	4995	0
448	20230612	135000	12443715	4995	4995	4995	4995	0
449	20230612	134900	12443715	4995	4995	4995	4995	9
450	20230612	134800	12398760	4975	4975	4975	4975	0
451	20230612	134700	12398760	4975	4975	4975	4975	9
452	20230612	134600	12353985	4975	4975	4975	4975	14
453	20230612	134500	12284335	4965	4965	4965	4965	0
454	20230612	134400	12284335	4965	4965	4965	4965	0
455	20230612	134300	12284335	4965	4965	4965	4965	0
456	20230612	134200	12284335	4965	4965	4965	4965	0
457	20230612	134100	12284335	4965	4965	4965	4965	0
458	20230612	134000	12284335	4965	4965	4965	4965	0
459	20230612	133900	12284335	4965	4965	4965	4965	0
460	20230612	133800	12284335	4965	4965	4965	4965	0
461	20230612	133700	12284335	4965	4965	4965	4965	0
462	20230612	133600	12284335	4965	4965	4965	4965	142
463	20230612	133500	11579305	4965	4965	4965	4965	1
464	20230612	133400	11574340	4960	4960	4960	4960	20
465	20230612	133300	11475140	4960	4960	4960	4960	0
466	20230612	133200	11475140	4960	4960	4960	4960	0
467	20230612	133100	11475140	4960	4960	4960	4960	0
468	20230612	133000	11475140	4960	4960	4960	4960	0
469	20230612	132900	11475140	4960	4960	4960	4960	0
470	20230612	132800	11475140	4960	4960	4960	4960	0
471	20230612	132700	11475140	4960	4960	4960	4960	0
472	20230612	132600	11475140	4960	4960	4960	4960	0
473	20230612	132500	11475140	4960	4960	4960	4960	0
474	20230612	132400	11475140	4960	4960	4960	4960	0
475	20230612	132300	11475140	4960	4960	4960	4960	0
476	20230612	132200	11475140	4960	4960	4960	4960	0
477	20230612	132100	11475140	4960	4960	4960	4960	0
478	20230612	132000	11475140	4960	4960	4960	4960	0
479	20230612	131900	11475140	4960	4960	4960	4960	0
480	20230612	131800	11475140	4960	4960	4960	4960	0
481	20230612	131700	11475140	4960	4960	4960	4960	0
482	20230612	131600	11475140	4960	4960	4960	4960	0
483	20230612	131500	11475140	4960	4960	4960	4960	0
484	20230612	131400	11475140	4960	4960	4960	4960	2
485	20230612	131300	11465220	4960	4960	4960	4960	0
486	20230612	131200	11465220	4960	4960	4960	4960	0
487	20230612	131100	11465220	4960	4960	4960	4960	0
488	20230612	131000	11465220	4960	4960	4960	4960	0
489	20230612	130900	11465220	4960	4960	4960	4960	0
490	20230612	130800	11465220	4960	4960	4960	4960	40
491	20230612	130700	11266820	4960	4960	4960	4960	0
492	20230612	130600	11266820	4960	4960	4960	4960	60
493	20230612	130500	10969220	4960	4960	4960	4960	0
494	20230612	130400	10969220	4960	4960	4960	4960	0
495	20230612	130300	10969220	4960	4960	4960	4960	0
496	20230612	130200	10969220	4960	4960	4960	4960	0
497	20230612	130100	10969220	4960	4960	4960	4960	13
498	20230612	130000	10904740	4960	4960	4960	4960	0
499	20230612	125900	10904740	4960	4960	4960	4960	0
500	20230612	125800	10904740	4960	4960	4960	4960	0
501	20230612	125700	10904740	4960	4960	4960	4960	0
502	20230612	125600	10904740	4960	4960	4960	4960	0
503	20230612	125500	10904740	4960	4960	4960	4960	0
504	20230612	125400	10904740	4960	4960	4960	4960	0
505	20230612	125300	10904740	4960	4960	4960	4960	0
506	20230612	125200	10904740	4960	4960	4960	4960	0
507	20230612	125100	10904740	4960	4960	4960	4960	0
508	20230612	125000	10904740	4960	4960	4960	4960	2
509	20230612	124900	10894820	4960	4960	4960	4960	1
510	20230612	124800	10889860	4950	4950	4950	4950	0
511	20230612	124700	10889860	4950	4950	4950	4950	0
512	20230612	124600	10889860	4950	4950	4950	4950	0
513	20230612	124500	10889860	4950	4950	4950	4950	0
514	20230612	124400	10889860	4950	4950	4950	4950	0
515	20230612	124300	10889860	4950	4950	4950	4950	3
516	20230612	124200	10875010	4950	4950	4950	4950	0
517	20230612	124100	10875010	4950	4950	4950	4950	3
518	20230612	124000	10860160	4960	4960	4960	4960	0
519	20230612	123900	10860160	4960	4960	4960	4960	0
520	20230612	123800	10860160	4960	4960	4960	4960	0
521	20230612	123700	10860160	4960	4960	4960	4960	0
522	20230612	123600	10860160	4960	4960	4960	4960	0
523	20230612	123500	10860160	4960	4960	4960	4960	0
524	20230612	123400	10860160	4960	4960	4960	4960	8
525	20230612	123300	10820480	4960	4960	4960	4960	1
526	20230612	123200	10815520	4950	4960	4960	4950	210
527	20230612	123100	9773985	4960	4960	4960	4960	0
528	20230612	123000	9773985	4960	4960	4960	4960	0
529	20230612	122900	9773985	4960	4960	4960	4960	0
530	20230612	122800	9773985	4960	4960	4960	4960	0
531	20230612	122700	9773985	4960	4960	4960	4960	10
532	20230612	122600	9724385	4960	4960	4960	4960	0
533	20230612	122500	9724385	4960	4960	4960	4960	0
534	20230612	122400	9724385	4960	4960	4960	4960	0
535	20230612	122300	9724385	4960	4960	4960	4960	0
536	20230612	122200	9724385	4960	4960	4960	4960	0
537	20230612	122100	9724385	4960	4960	4960	4960	0
538	20230612	122000	9724385	4960	4960	4960	4960	0
539	20230612	121900	9724385	4960	4960	4960	4960	0
540	20230612	121800	9724385	4960	4960	4960	4960	0
541	20230612	121700	9724385	4960	4960	4960	4960	0
542	20230612	121600	9724385	4960	4960	4960	4960	0
543	20230612	121500	9724385	4960	4960	4960	4960	0
544	20230612	121400	9724385	4960	4960	4960	4960	0
545	20230612	121300	9724385	4960	4960	4960	4960	0
546	20230612	121200	9724385	4960	4960	4960	4960	0
547	20230612	121100	9724385	4960	4960	4960	4960	0
548	20230612	121000	9724385	4960	4960	4960	4960	0
549	20230612	120900	9724385	4960	4960	4960	4960	9
550	20230612	120800	9679745	4960	4960	4960	4960	18
551	20230612	120700	9590465	4960	4960	4960	4960	0
552	20230612	120600	9590465	4960	4960	4960	4960	0
553	20230612	120500	9590465	4960	4960	4960	4960	0
554	20230612	120400	9590465	4960	4960	4960	4960	0
555	20230612	120300	9590465	4960	4960	4960	4960	2
556	20230612	120200	9580545	4960	4960	4960	4960	0
557	20230612	120100	9580545	4960	4960	4960	4960	0
558	20230612	120000	9580545	4960	4960	4960	4960	0
559	20230612	115900	9580545	4960	4960	4960	4960	0
560	20230612	115800	9580545	4960	4960	4960	4960	0
561	20230612	115700	9580545	4960	4960	4960	4960	0
562	20230612	115600	9580545	4960	4960	4960	4960	200
563	20230612	115500	8588545	4960	4960	4960	4960	0
564	20230612	115400	8588545	4960	4960	4960	4960	1
565	20230612	115300	8583585	4960	4960	4960	4960	0
566	20230612	115200	8583585	4960	4960	4960	4960	0
567	20230612	115100	8583585	4960	4960	4960	4960	2
568	20230612	115000	8573665	4960	4960	4960	4960	0
569	20230612	114900	8573665	4960	4960	4960	4960	0
570	20230612	114800	8573665	4960	4960	4960	4960	0
571	20230612	114700	8573665	4960	4960	4960	4960	23
572	20230612	114600	8459585	4960	4960	4960	4960	0
573	20230612	114500	8459585	4960	4960	4960	4960	0
574	20230612	114400	8459585	4960	4960	4960	4960	0
575	20230612	114300	8459585	4960	4960	4960	4960	0
576	20230612	114200	8459585	4960	4960	4960	4960	0
577	20230612	114100	8459585	4960	4960	4960	4960	0
578	20230612	114000	8459585	4960	4960	4960	4960	0
579	20230612	113900	8459585	4960	4960	4960	4960	0
580	20230612	113800	8459585	4960	4960	4960	4960	0
581	20230612	113700	8459585	4960	4960	4960	4960	0
582	20230612	113600	8459585	4960	4960	4960	4960	0
583	20230612	113500	8459585	4960	4960	4960	4960	0
584	20230612	113400	8459585	4960	4960	4960	4960	0
585	20230612	113300	8459585	4960	4960	4960	4960	0
586	20230612	113200	8459585	4960	4960	4960	4960	0
587	20230612	113100	8459585	4960	4960	4960	4960	0
588	20230612	113000	8459585	4960	4960	4960	4960	0
589	20230612	112900	8459585	4960	4960	4960	4960	0
590	20230612	112800	8459585	4960	4960	4960	4960	0
591	20230612	112700	8459585	4960	4960	4960	4960	0
592	20230612	112600	8459585	4960	4960	4960	4960	0
593	20230612	112500	8459585	4960	4960	4960	4960	0
594	20230612	112400	8459585	4960	4960	4960	4960	0
595	20230612	112300	8459585	4960	4960	4960	4960	0
596	20230612	112200	8459585	4960	4960	4960	4960	0
597	20230612	112100	8459585	4960	4960	4960	4960	0
598	20230612	112000	8459585	4960	4960	4960	4960	0
599	20230612	111900	8459585	4960	4960	4960	4960	0
600	20230612	111800	8459585	4960	4960	4960	4960	0
601	20230612	111700	8459585	4960	4960	4960	4960	0
602	20230612	111600	8459585	4960	4960	4960	4960	0
603	20230612	111500	8459585	4960	4960	4960	4960	0
604	20230612	111400	8459585	4960	4960	4960	4960	0
605	20230612	111300	8459585	4960	4960	4960	4960	0
606	20230612	111200	8459585	4960	4960	4960	4960	0
607	20230612	111100	8459585	4960	4960	4960	4960	0
608	20230612	111000	8459585	4960	4960	4960	4960	6
609	20230612	110900	8429825	4965	4965	4965	4965	0
610	20230612	110800	8429825	4965	4965	4965	4965	0
611	20230612	110700	8429825	4965	4965	4965	4965	0
612	20230612	110600	8429825	4965	4965	4965	4965	0
613	20230612	110500	8429825	4965	4965	4965	4965	0
614	20230612	110400	8429825	4965	4965	4965	4965	0
615	20230612	110300	8429825	4965	4965	4965	4965	0
616	20230612	110200	8429825	4965	4965	4965	4965	20
617	20230612	110100	8330525	4965	4965	4965	4965	0
618	20230612	110000	8330525	4965	4965	4965	4965	0
619	20230612	105900	8330525	4965	4965	4965	4965	0
620	20230612	105800	8330525	4965	4965	4965	4965	0
621	20230612	105700	8330525	4965	4965	4965	4965	2
622	20230612	105600	8320595	4950	4950	4950	4950	0
623	20230612	105500	8320595	4950	4950	4950	4950	0
624	20230612	105400	8320595	4950	4955	4955	4950	7
625	20230612	105300	8285935	4955	4955	4955	4955	0
626	20230612	105200	8285935	4955	4955	4955	4955	0
627	20230612	105100	8285935	4955	4955	4955	4955	0
628	20230612	105000	8285935	4955	4955	4955	4955	0
629	20230612	104900	8285935	4955	4955	4955	4955	1
630	20230612	104800	8280980	4965	4965	4965	4965	0
631	20230612	104700	8280980	4965	4965	4965	4965	0
632	20230612	104600	8280980	4965	4965	4965	4965	0
633	20230612	104500	8280980	4965	4965	4965	4965	0
634	20230612	104400	8280980	4965	4965	4965	4965	136
635	20230612	104300	7605740	4950	4950	4950	4950	0
636	20230612	104200	7605740	4950	4950	4950	4950	0
637	20230612	104100	7605740	4950	4950	4950	4950	0
638	20230612	104000	7605740	4950	4950	4950	4950	0
639	20230612	103900	7605740	4950	4950	4950	4950	0
640	20230612	103800	7605740	4950	4950	4950	4950	0
641	20230612	103700	7605740	4950	4950	4950	4950	0
642	20230612	103600	7605740	4950	4950	4950	4950	0
643	20230612	103500	7605740	4950	4950	4950	4950	0
644	20230612	103400	7605740	4950	4950	4950	4950	0
645	20230612	103300	7605740	4950	4950	4950	4950	0
646	20230612	103200	7605740	4950	4950	4950	4950	0
647	20230612	103100	7605740	4950	4950	4950	4950	0
648	20230612	103000	7605740	4950	4950	4950	4950	0
649	20230612	102900	7605740	4950	4950	4950	4950	0
650	20230612	102800	7605740	4950	4950	4950	4950	0
651	20230612	102700	7605740	4950	4950	4950	4950	0
652	20230612	102600	7605740	4950	4950	4950	4950	0
653	20230612	102500	7605740	4950	4950	4950	4950	0
654	20230612	102400	7605740	4950	4950	4950	4950	0
655	20230612	102300	7605740	4950	4950	4950	4950	0
656	20230612	102200	7605740	4950	4950	4950	4950	0
657	20230612	102100	7605740	4950	4950	4950	4950	0
658	20230612	102000	7605740	4950	4950	4950	4950	0
659	20230612	101900	7605740	4950	4950	4950	4950	0
660	20230612	101800	7605740	4950	4950	4950	4950	0
661	20230612	101700	7605740	4950	4950	4950	4950	0
662	20230612	101600	7605740	4950	4950	4950	4950	0
663	20230612	101500	7605740	4950	4950	4950	4950	0
664	20230612	101400	7605740	4950	4950	4950	4950	0
665	20230612	101300	7605740	4950	4955	4955	4950	28
666	20230612	101200	7467115	4955	4960	4960	4955	95
667	20230612	101100	6996035	4960	4960	4960	4960	0
668	20230612	101000	6996035	4960	4960	4960	4960	0
669	20230612	100900	6996035	4960	4960	4960	4960	5
670	20230612	100800	6971235	4960	4960	4960	4960	0
671	20230612	100700	6971235	4960	4960	4960	4960	0
672	20230612	100600	6971235	4960	4960	4960	4960	0
673	20230612	100500	6971235	4960	4960	4960	4960	5
674	20230612	100400	6946435	4960	4960	4960	4960	0
675	20230612	100300	6946435	4960	4960	4960	4960	0
676	20230612	100200	6946435	4960	4960	4960	4960	0
677	20230612	100100	6946435	4960	4960	4960	4960	0
678	20230612	100000	6946435	4960	4960	4960	4960	0
679	20230612	095900	6946435	4960	4960	4960	4960	0
680	20230612	095800	6946435	4960	4960	4960	4960	0
681	20230612	095700	6946435	4960	4960	4960	4960	0
682	20230612	095600	6946435	4960	4960	4960	4960	0
683	20230612	095500	6946435	4960	4960	4960	4960	0
684	20230612	095400	6946435	4960	4960	4960	4960	0
685	20230612	095300	6946435	4960	4960	4960	4960	0
686	20230612	095200	6946435	4960	4960	4960	4960	0
687	20230612	095100	6946435	4960	4960	4960	4960	0
688	20230612	095000	6946435	4960	4960	4960	4960	0
689	20230612	094900	6946435	4960	4960	4960	4960	0
690	20230612	094800	6946435	4960	4960	4960	4960	0
691	20230612	094700	6946435	4960	4960	4960	4960	0
692	20230612	094600	6946435	4960	4960	4960	4960	1
693	20230612	094500	6941475	4960	4960	4960	4960	0
694	20230612	094400	6941475	4960	4960	4960	4960	0
695	20230612	094300	6941475	4960	4960	4960	4960	0
696	20230612	094200	6941475	4960	4960	4960	4960	0
697	20230612	094100	6941475	4960	4960	4960	4960	0
698	20230612	094000	6941475	4960	4960	4960	4960	0
699	20230612	093900	6941475	4960	4960	4960	4960	0
700	20230612	093800	6941475	4960	4960	4960	4960	1
701	20230612	093700	6936515	4960	4960	4960	4960	0
702	20230612	093600	6936515	4960	4960	4960	4960	0
703	20230612	093500	6936515	4960	4960	4960	4960	1
704	20230612	093400	6931555	4965	4965	4965	4965	0
705	20230612	093300	6931555	4965	4965	4965	4965	0
706	20230612	093200	6931555	4965	4965	4965	4965	0
707	20230612	093100	6931555	4965	4965	4965	4965	0
708	20230612	093000	6931555	4965	4965	4965	4965	0
709	20230612	092900	6931555	4965	4965	4965	4965	0
710	20230612	092800	6931555	4965	4965	4965	4965	1
711	20230612	092700	6926590	4945	4945	4945	4945	0
712	20230612	092600	6926590	4945	4945	4945	4945	0
713	20230612	092500	6926590	4945	4945	4945	4945	0
714	20230612	092400	6926590	4945	4945	4945	4945	0
715	20230612	092300	6926590	4945	4960	4960	4945	538
716	20230612	092200	4263235	4955	4960	4960	4955	500
717	20230612	092100	1785210	4965	4965	4965	4965	15
718	20230612	092000	1710735	4965	4965	4965	4965	0
719	20230612	091900	1710735	4965	4965	4965	4965	8
720	20230612	091800	1671015	4965	4965	4965	4965	0
721	20230612	091700	1671015	4965	4965	4965	4965	0
722	20230612	091600	1671015	4965	4965	4965	4965	0
723	20230612	091500	1671015	4965	4965	4965	4965	0
724	20230612	091400	1671015	4965	4965	4965	4965	1
725	20230612	091300	1666050	4960	4960	4960	4960	0
726	20230612	091200	1666050	4960	4960	4960	4960	0
727	20230612	091100	1666050	4960	4960	4960	4960	0
728	20230612	091000	1666050	4960	4955	4960	4955	206
729	20230612	090900	645280	4960	4960	4960	4960	0
730	20230612	090800	645280	4960	4965	4965	4960	26
731	20230612	090700	516290	4965	4960	4965	4960	13
732	20230612	090600	451790	4960	4960	4960	4960	0
733	20230612	090500	451790	4960	4960	4960	4960	0
734	20230612	090400	451790	4960	4960	4960	4960	17
735	20230612	090300	367470	4965	4970	4970	4965	28
736	20230612	090200	228415	4970	4970	4970	4970	5
737	20230612	090100	203565	4965	4965	4965	4965	0
738	20230612	090000	203565	4965	4965	4965	4965	41