KissMeData/002800/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	213300	46101980	4995	4995	4995	4995	371
3	20230608	213200	46101980	4995	4995	4995	4995	0
4	20230608	213100	46101980	4995	4995	4995	4995	0
5	20230608	213000	46101980	4995	4995	4995	4995	0
6	20230608	212900	46101980	4995	4995	4995	4995	0
7	20230608	212800	46101980	4995	4995	4995	4995	0
8	20230608	212700	46101980	4995	4995	4995	4995	0
9	20230608	212600	46101980	4995	4995	4995	4995	0
10	20230608	212500	46101980	4995	4995	4995	4995	0
11	20230608	212400	46101980	4995	4995	4995	4995	0
12	20230608	212300	46101980	4995	4995	4995	4995	0
13	20230608	212200	46101980	4995	4995	4995	4995	0
14	20230608	212100	46101980	4995	4995	4995	4995	0
15	20230608	212000	46101980	4995	4995	4995	4995	0
16	20230608	211900	46101980	4995	4995	4995	4995	0
17	20230608	211800	46101980	4995	4995	4995	4995	0
18	20230608	211700	46101980	4995	4995	4995	4995	0
19	20230608	211600	46101980	4995	4995	4995	4995	0
20	20230608	211500	46101980	4995	4995	4995	4995	0
21	20230608	211400	46101980	4995	4995	4995	4995	0
22	20230608	211300	46101980	4995	4995	4995	4995	0
23	20230608	211200	46101980	4995	4995	4995	4995	0
24	20230608	211100	46101980	4995	4995	4995	4995	0
25	20230608	211000	46101980	4995	4995	4995	4995	0
26	20230608	210900	46101980	4995	4995	4995	4995	0
27	20230608	210800	46101980	4995	4995	4995	4995	0
28	20230608	210700	46101980	4995	4995	4995	4995	0
29	20230608	210600	46101980	4995	4995	4995	4995	0
30	20230608	210500	46101980	4995	4995	4995	4995	0
31	20230608	210400	46101980	4995	4995	4995	4995	0
32	20230608	210300	46101980	4995	4995	4995	4995	371
33	20230608	210200	46101980	4995	4995	4995	4995	0
34	20230608	210100	46101980	4995	4995	4995	4995	0
35	20230608	210000	46101980	4995	4995	4995	4995	0
36	20230608	205900	46101980	4995	4995	4995	4995	0
37	20230608	205800	46101980	4995	4995	4995	4995	0
38	20230608	205700	46101980	4995	4995	4995	4995	0
39	20230608	205600	46101980	4995	4995	4995	4995	0
40	20230608	205500	46101980	4995	4995	4995	4995	0
41	20230608	205400	46101980	4995	4995	4995	4995	0
42	20230608	205300	46101980	4995	4995	4995	4995	0
43	20230608	205200	46101980	4995	4995	4995	4995	0
44	20230608	205100	46101980	4995	4995	4995	4995	0
45	20230608	205000	46101980	4995	4995	4995	4995	0
46	20230608	204900	46101980	4995	4995	4995	4995	0
47	20230608	204800	46101980	4995	4995	4995	4995	0
48	20230608	204700	46101980	4995	4995	4995	4995	0
49	20230608	204600	46101980	4995	4995	4995	4995	0
50	20230608	204500	46101980	4995	4995	4995	4995	0
51	20230608	204400	46101980	4995	4995	4995	4995	0
52	20230608	204300	46101980	4995	4995	4995	4995	0
53	20230608	204200	46101980	4995	4995	4995	4995	0
54	20230608	204100	46101980	4995	4995	4995	4995	0
55	20230608	204000	46101980	4995	4995	4995	4995	0
56	20230608	203900	46101980	4995	4995	4995	4995	0
57	20230608	203800	46101980	4995	4995	4995	4995	0
58	20230608	203700	46101980	4995	4995	4995	4995	0
59	20230608	203600	46101980	4995	4995	4995	4995	0
60	20230608	203500	46101980	4995	4995	4995	4995	0
61	20230608	203400	46101980	4995	4995	4995	4995	0
62	20230608	203300	46101980	4995	4995	4995	4995	371
63	20230608	203200	46101980	4995	4995	4995	4995	0
64	20230608	203100	46101980	4995	4995	4995	4995	0
65	20230608	203000	46101980	4995	4995	4995	4995	0
66	20230608	202900	46101980	4995	4995	4995	4995	0
67	20230608	202800	46101980	4995	4995	4995	4995	0
68	20230608	202700	46101980	4995	4995	4995	4995	0
69	20230608	202600	46101980	4995	4995	4995	4995	0
70	20230608	202500	46101980	4995	4995	4995	4995	0
71	20230608	202400	46101980	4995	4995	4995	4995	0
72	20230608	202300	46101980	4995	4995	4995	4995	0
73	20230608	202200	46101980	4995	4995	4995	4995	0
74	20230608	202100	46101980	4995	4995	4995	4995	0
75	20230608	202000	46101980	4995	4995	4995	4995	0
76	20230608	201900	46101980	4995	4995	4995	4995	0
77	20230608	201800	46101980	4995	4995	4995	4995	0
78	20230608	201700	46101980	4995	4995	4995	4995	0
79	20230608	201600	46101980	4995	4995	4995	4995	0
80	20230608	201500	46101980	4995	4995	4995	4995	0
81	20230608	201400	46101980	4995	4995	4995	4995	0
82	20230608	201300	46101980	4995	4995	4995	4995	0
83	20230608	201200	46101980	4995	4995	4995	4995	0
84	20230608	201100	46101980	4995	4995	4995	4995	0
85	20230608	201000	46101980	4995	4995	4995	4995	0
86	20230608	200900	46101980	4995	4995	4995	4995	0
87	20230608	200800	46101980	4995	4995	4995	4995	0
88	20230608	200700	46101980	4995	4995	4995	4995	0
89	20230608	200600	46101980	4995	4995	4995	4995	0
90	20230608	200500	46101980	4995	4995	4995	4995	0
91	20230608	200400	46101980	4995	4995	4995	4995	0
92	20230608	200300	46101980	4995	4995	4995	4995	371
93	20230608	200200	46101980	4995	4995	4995	4995	0
94	20230608	200100	46101980	4995	4995	4995	4995	0
95	20230608	200000	46101980	4995	4995	4995	4995	0
96	20230608	195900	46101980	4995	4995	4995	4995	0
97	20230608	195800	46101980	4995	4995	4995	4995	0
98	20230608	195700	46101980	4995	4995	4995	4995	0
99	20230608	195600	46101980	4995	4995	4995	4995	0
100	20230608	195500	46101980	4995	4995	4995	4995	0
101	20230608	195400	46101980	4995	4995	4995	4995	0
102	20230608	195300	46101980	4995	4995	4995	4995	0
103	20230608	195200	46101980	4995	4995	4995	4995	0
104	20230608	195100	46101980	4995	4995	4995	4995	0
105	20230608	195000	46101980	4995	4995	4995	4995	0
106	20230608	194900	46101980	4995	4995	4995	4995	0
107	20230608	194800	46101980	4995	4995	4995	4995	0
108	20230608	194700	46101980	4995	4995	4995	4995	0
109	20230608	194600	46101980	4995	4995	4995	4995	0
110	20230608	194500	46101980	4995	4995	4995	4995	0
111	20230608	194400	46101980	4995	4995	4995	4995	0
112	20230608	194300	46101980	4995	4995	4995	4995	0
113	20230608	194200	46101980	4995	4995	4995	4995	0
114	20230608	194100	46101980	4995	4995	4995	4995	0
115	20230608	194000	46101980	4995	4995	4995	4995	0
116	20230608	193900	46101980	4995	4995	4995	4995	0
117	20230608	193800	46101980	4995	4995	4995	4995	0
118	20230608	193700	46101980	4995	4995	4995	4995	0
119	20230608	193600	46101980	4995	4995	4995	4995	0
120	20230608	193500	46101980	4995	4995	4995	4995	0
121	20230608	193400	46101980	4995	4995	4995	4995	0
122	20230608	193300	46101980	4995	4995	4995	4995	371
123	20230608	193200	46101980	4995	4995	4995	4995	0
124	20230608	193100	46101980	4995	4995	4995	4995	0
125	20230608	193000	46101980	4995	4995	4995	4995	0
126	20230608	192900	46101980	4995	4995	4995	4995	0
127	20230608	192800	46101980	4995	4995	4995	4995	0
128	20230608	192700	46101980	4995	4995	4995	4995	0
129	20230608	192600	46101980	4995	4995	4995	4995	0
130	20230608	192500	46101980	4995	4995	4995	4995	0
131	20230608	192400	46101980	4995	4995	4995	4995	0
132	20230608	192300	46101980	4995	4995	4995	4995	0
133	20230608	192200	46101980	4995	4995	4995	4995	0
134	20230608	192100	46101980	4995	4995	4995	4995	0
135	20230608	192000	46101980	4995	4995	4995	4995	0
136	20230608	191900	46101980	4995	4995	4995	4995	0
137	20230608	191800	46101980	4995	4995	4995	4995	0
138	20230608	191700	46101980	4995	4995	4995	4995	0
139	20230608	191600	46101980	4995	4995	4995	4995	0
140	20230608	191500	46101980	4995	4995	4995	4995	0
141	20230608	191400	46101980	4995	4995	4995	4995	0
142	20230608	191300	46101980	4995	4995	4995	4995	0
143	20230608	191200	46101980	4995	4995	4995	4995	0
144	20230608	191100	46101980	4995	4995	4995	4995	0
145	20230608	191000	46101980	4995	4995	4995	4995	0
146	20230608	190900	46101980	4995	4995	4995	4995	0
147	20230608	190800	46101980	4995	4995	4995	4995	0
148	20230608	190700	46101980	4995	4995	4995	4995	0
149	20230608	190600	46101980	4995	4995	4995	4995	0
150	20230608	190500	46101980	4995	4995	4995	4995	0
151	20230608	190400	46101980	4995	4995	4995	4995	0
152	20230608	190300	46101980	4995	4995	4995	4995	371
153	20230608	190200	46101980	4995	4995	4995	4995	0
154	20230608	190100	46101980	4995	4995	4995	4995	0
155	20230608	190000	46101980	4995	4995	4995	4995	0
156	20230608	185900	46101980	4995	4995	4995	4995	0
157	20230608	185800	46101980	4995	4995	4995	4995	0
158	20230608	185700	46101980	4995	4995	4995	4995	0
159	20230608	185600	46101980	4995	4995	4995	4995	0
160	20230608	185500	46101980	4995	4995	4995	4995	0
161	20230608	185400	46101980	4995	4995	4995	4995	0
162	20230608	185300	46101980	4995	4995	4995	4995	0
163	20230608	185200	46101980	4995	4995	4995	4995	0
164	20230608	185100	46101980	4995	4995	4995	4995	0
165	20230608	185000	46101980	4995	4995	4995	4995	0
166	20230608	184900	46101980	4995	4995	4995	4995	0
167	20230608	184800	46101980	4995	4995	4995	4995	0
168	20230608	184700	46101980	4995	4995	4995	4995	0
169	20230608	184600	46101980	4995	4995	4995	4995	0
170	20230608	184500	46101980	4995	4995	4995	4995	0
171	20230608	184400	46101980	4995	4995	4995	4995	0
172	20230608	184300	46101980	4995	4995	4995	4995	0
173	20230608	184200	46101980	4995	4995	4995	4995	0
174	20230608	184100	46101980	4995	4995	4995	4995	0
175	20230608	184000	46101980	4995	4995	4995	4995	0
176	20230608	183900	46101980	4995	4995	4995	4995	0
177	20230608	183800	46101980	4995	4995	4995	4995	0
178	20230608	183700	46101980	4995	4995	4995	4995	0
179	20230608	183600	46101980	4995	4995	4995	4995	0
180	20230608	183500	46101980	4995	4995	4995	4995	0
181	20230608	183400	46101980	4995	4995	4995	4995	0
182	20230608	183300	46101980	4995	4995	4995	4995	371
183	20230608	183200	46101980	4995	4995	4995	4995	0
184	20230608	183100	46101980	4995	4995	4995	4995	0
185	20230608	183000	46101980	4995	4995	4995	4995	0
186	20230608	182900	46101980	4995	4995	4995	4995	0
187	20230608	182800	46101980	4995	4995	4995	4995	0
188	20230608	182700	46101980	4995	4995	4995	4995	0
189	20230608	182600	46101980	4995	4995	4995	4995	0
190	20230608	182500	46101980	4995	4995	4995	4995	0
191	20230608	182400	46101980	4995	4995	4995	4995	0
192	20230608	182300	46101980	4995	4995	4995	4995	0
193	20230608	182200	46101980	4995	4995	4995	4995	0
194	20230608	182100	46101980	4995	4995	4995	4995	0
195	20230608	182000	46101980	4995	4995	4995	4995	0
196	20230608	181900	46101980	4995	4995	4995	4995	0
197	20230608	181800	46101980	4995	4995	4995	4995	0
198	20230608	181700	46101980	4995	4995	4995	4995	0
199	20230608	181600	46101980	4995	4995	4995	4995	0
200	20230608	181500	46101980	4995	4995	4995	4995	0
201	20230608	181400	46101980	4995	4995	4995	4995	0
202	20230608	181300	46101980	4995	4995	4995	4995	0
203	20230608	181200	46101980	4995	4995	4995	4995	0
204	20230608	181100	46101980	4995	4995	4995	4995	0
205	20230608	181000	46101980	4995	4995	4995	4995	0
206	20230608	180900	46101980	4995	4995	4995	4995	0
207	20230608	180800	46101980	4995	4995	4995	4995	0
208	20230608	180700	46101980	4995	4995	4995	4995	0
209	20230608	180600	46101980	4995	4995	4995	4995	0
210	20230608	180500	46101980	4995	4995	4995	4995	0
211	20230608	180400	46101980	4995	4995	4995	4995	0
212	20230608	180300	46101980	4995	4995	4995	4995	371
213	20230608	180200	46101980	4995	4995	4995	4995	0
214	20230608	180100	46101980	4995	4995	4995	4995	0
215	20230608	180000	46101980	4995	4995	4995	4995	0
216	20230608	175900	46101980	4995	4995	4995	4995	0
217	20230608	175800	46101980	4995	4995	4995	4995	0
218	20230608	175700	46101980	4995	4995	4995	4995	0
219	20230608	175600	46101980	4995	4995	4995	4995	0
220	20230608	175500	46101980	4995	4995	4995	4995	0
221	20230608	175400	46101980	4995	4995	4995	4995	0
222	20230608	175300	46101980	4995	4995	4995	4995	0
223	20230608	175200	46101980	4995	4995	4995	4995	0
224	20230608	175100	46101980	4995	4995	4995	4995	0
225	20230608	175000	46101980	4995	4995	4995	4995	0
226	20230608	174900	46101980	4995	4995	4995	4995	0
227	20230608	174800	46101980	4995	4995	4995	4995	0
228	20230608	174700	46101980	4995	4995	4995	4995	0
229	20230608	174600	46101980	4995	4995	4995	4995	0
230	20230608	174500	46101980	4995	4995	4995	4995	0
231	20230608	174400	46101980	4995	4995	4995	4995	0
232	20230608	174300	46101980	4995	4995	4995	4995	0
233	20230608	174200	46101980	4995	4995	4995	4995	0
234	20230608	174100	46101980	4995	4995	4995	4995	0
235	20230608	174000	46101980	4995	4995	4995	4995	0
236	20230608	173900	46101980	4995	4995	4995	4995	0
237	20230608	173800	46101980	4995	4995	4995	4995	0
238	20230608	173700	46101980	4995	4995	4995	4995	0
239	20230608	173600	46101980	4995	4995	4995	4995	0
240	20230608	173500	46101980	4995	4995	4995	4995	0
241	20230608	173400	46101980	4995	4995	4995	4995	0
242	20230608	173300	46101980	4995	4995	4995	4995	371
243	20230608	173200	46101980	4995	4995	4995	4995	0
244	20230608	173100	46101980	4995	4995	4995	4995	0
245	20230608	173000	46101980	4995	4995	4995	4995	0
246	20230608	172900	46101980	4995	4995	4995	4995	0
247	20230608	172800	46101980	4995	4995	4995	4995	0
248	20230608	172700	46101980	4995	4995	4995	4995	0
249	20230608	172600	46101980	4995	4995	4995	4995	0
250	20230608	172500	46101980	4995	4995	4995	4995	0
251	20230608	172400	46101980	4995	4995	4995	4995	0
252	20230608	172300	46101980	4995	4995	4995	4995	0
253	20230608	172200	46101980	4995	4995	4995	4995	0
254	20230608	172100	46101980	4995	4995	4995	4995	0
255	20230608	172000	46101980	4995	4995	4995	4995	0
256	20230608	171900	46101980	4995	4995	4995	4995	0
257	20230608	171800	46101980	4995	4995	4995	4995	0
258	20230608	171700	46101980	4995	4995	4995	4995	0
259	20230608	171600	46101980	4995	4995	4995	4995	0
260	20230608	171500	46101980	4995	4995	4995	4995	0
261	20230608	171400	46101980	4995	4995	4995	4995	0
262	20230608	171300	46101980	4995	4995	4995	4995	0
263	20230608	171200	46101980	4995	4995	4995	4995	0
264	20230608	171100	46101980	4995	4995	4995	4995	0
265	20230608	171000	46101980	4995	4995	4995	4995	0
266	20230608	170900	46101980	4995	4995	4995	4995	0
267	20230608	170800	46101980	4995	4995	4995	4995	0
268	20230608	170700	46101980	4995	4995	4995	4995	0
269	20230608	170600	46101980	4995	4995	4995	4995	0
270	20230608	170500	46101980	4995	4995	4995	4995	0
271	20230608	170400	46101980	4995	4995	4995	4995	0
272	20230608	170300	46101980	4995	4995	4995	4995	371
273	20230608	170200	46101980	4995	4995	4995	4995	0
274	20230608	170100	46101980	4995	4995	4995	4995	0
275	20230608	170000	46101980	4995	4995	4995	4995	0
276	20230608	165900	46101980	4995	4995	4995	4995	0
277	20230608	165800	46101980	4995	4995	4995	4995	0
278	20230608	165700	46101980	4995	4995	4995	4995	0
279	20230608	165600	46101980	4995	4995	4995	4995	0
280	20230608	165500	46101980	4995	4995	4995	4995	0
281	20230608	165400	46101980	4995	4995	4995	4995	0
282	20230608	165300	46101980	4995	4995	4995	4995	0
283	20230608	165200	46101980	4995	4995	4995	4995	0
284	20230608	165100	46101980	4995	4995	4995	4995	0
285	20230608	165000	46101980	4995	4995	4995	4995	0
286	20230608	164900	46101980	4995	4995	4995	4995	0
287	20230608	164800	46101980	4995	4995	4995	4995	0
288	20230608	164700	46101980	4995	4995	4995	4995	0
289	20230608	164600	46101980	4995	4995	4995	4995	0
290	20230608	164500	46101980	4995	4995	4995	4995	0
291	20230608	164400	46101980	4995	4995	4995	4995	0
292	20230608	164300	46101980	4995	4995	4995	4995	0
293	20230608	164200	46101980	4995	4995	4995	4995	0
294	20230608	164100	46101980	4995	4995	4995	4995	0
295	20230608	164000	46101980	4995	4995	4995	4995	0
296	20230608	163900	46101980	4995	4995	4995	4995	0
297	20230608	163800	46101980	4995	4995	4995	4995	0
298	20230608	163700	46101980	4995	4995	4995	4995	0
299	20230608	163600	46101980	4995	4995	4995	4995	0
300	20230608	163500	46101980	4995	4995	4995	4995	0
301	20230608	163400	46101980	4995	4995	4995	4995	0
302	20230608	163300	46101980	4995	4995	4995	4995	371
303	20230608	163200	46101980	4995	4995	4995	4995	0
304	20230608	163100	46101980	4995	4995	4995	4995	0
305	20230608	163000	46101980	4995	4995	4995	4995	0
306	20230608	162900	46101980	4995	4995	4995	4995	0
307	20230608	162800	46101980	4995	4995	4995	4995	0
308	20230608	162700	46101980	4995	4995	4995	4995	0
309	20230608	162600	46101980	4995	4995	4995	4995	0
310	20230608	162500	46101980	4995	4995	4995	4995	0
311	20230608	162400	46101980	4995	4995	4995	4995	0
312	20230608	162300	46101980	4995	4995	4995	4995	0
313	20230608	162200	46101980	4995	4995	4995	4995	0
314	20230608	162100	46101980	4995	4995	4995	4995	0
315	20230608	162000	46101980	4995	4995	4995	4995	0
316	20230608	161900	46101980	4995	4995	4995	4995	0
317	20230608	161800	46101980	4995	4995	4995	4995	0
318	20230608	161700	46101980	4995	4995	4995	4995	0
319	20230608	161600	46101980	4995	4995	4995	4995	0
320	20230608	161500	46101980	4995	4995	4995	4995	0
321	20230608	161400	46101980	4995	4995	4995	4995	0
322	20230608	161300	46101980	4995	4995	4995	4995	0
323	20230608	161200	46101980	4995	4995	4995	4995	0
324	20230608	161100	46101980	4995	4995	4995	4995	0
325	20230608	161000	46101980	4995	4995	4995	4995	0
326	20230608	160900	46101980	4995	4995	4995	4995	0
327	20230608	160800	46101980	4995	4995	4995	4995	0
328	20230608	160700	46101980	4995	4995	4995	4995	0
329	20230608	160600	46101980	4995	4995	4995	4995	0
330	20230608	160500	46101980	4995	4995	4995	4995	0
331	20230608	160400	46101980	4995	4995	4995	4995	0
332	20230608	160300	46101980	4995	4995	4995	4995	371
333	20230608	160200	46101980	4995	4995	4995	4995	0
334	20230608	160100	46101980	4995	4995	4995	4995	0
335	20230608	160000	46101980	4995	4995	4995	4995	0
336	20230608	155900	46101980	4995	4995	4995	4995	0
337	20230608	155800	46101980	4995	4995	4995	4995	0
338	20230608	155700	46101980	4995	4995	4995	4995	0
339	20230608	155600	46101980	4995	4995	4995	4995	0
340	20230608	155500	46101980	4995	4995	4995	4995	0
341	20230608	155400	46101980	4995	4995	4995	4995	0
342	20230608	155300	46101980	4995	4995	4995	4995	0
343	20230608	155200	46101980	4995	4995	4995	4995	0
344	20230608	155100	46101980	4995	4995	4995	4995	0
345	20230608	155000	46101980	4995	4995	4995	4995	0
346	20230608	154900	46101980	4995	4995	4995	4995	0
347	20230608	154800	46101980	4995	4995	4995	4995	0
348	20230608	154700	46101980	4995	4995	4995	4995	0
349	20230608	154600	46101980	4995	4995	4995	4995	0
350	20230608	154500	46101980	4995	4995	4995	4995	0
351	20230608	154400	46101980	4995	4995	4995	4995	0
352	20230608	154300	46101980	4995	4995	4995	4995	0
353	20230608	154200	46101980	4995	4995	4995	4995	0
354	20230608	154100	46101980	4995	4995	4995	4995	0
355	20230608	154000	46101980	4995	4995	4995	4995	0
356	20230608	153900	46101980	4995	4995	4995	4995	0
357	20230608	153800	46101980	4995	4995	4995	4995	0
358	20230608	153700	46101980	4995	4995	4995	4995	0
359	20230608	153600	46101980	4995	4995	4995	4995	0
360	20230608	153500	46101980	4995	4995	4995	4995	0
361	20230608	153400	46101980	4995	4995	4995	4995	0
362	20230608	153300	46101980	4995	4995	4995	4995	371
363	20230608	153200	46101980	4995	4995	4995	4995	0
364	20230608	153100	46101980	4995	4995	4995	4995	0
365	20230608	153000	46101980	4995	4995	4995	4995	371
366	20230608	152900	44248835	5000	5000	5000	5000	0
367	20230608	152800	44248835	5000	5000	5000	5000	0
368	20230608	152700	44248835	5000	5000	5000	5000	0
369	20230608	152600	44248835	5000	5000	5000	5000	0
370	20230608	152500	44248835	5000	5000	5000	5000	0
371	20230608	152400	44248835	5000	5000	5000	5000	0
372	20230608	152300	44248835	5000	5000	5000	5000	0
373	20230608	152200	44248835	5000	5000	5000	5000	0
374	20230608	152100	44248835	5000	5000	5000	5000	0
375	20230608	152000	44248835	5000	5000	5000	5000	0
376	20230608	151900	44248835	5000	5000	5000	5000	0
377	20230608	151800	44248835	5000	5000	5000	5000	0
378	20230608	151700	44248835	5000	5000	5000	5000	0
379	20230608	151600	44248835	5000	4995	5000	4995	11
380	20230608	151500	44193885	4960	4975	4975	4960	78
381	20230608	151400	43806620	5000	5000	5000	5000	0
382	20230608	151300	43806620	5000	5000	5000	5000	0
383	20230608	151200	43806620	5000	5000	5000	5000	0
384	20230608	151100	43806620	5000	4995	5000	4995	200
385	20230608	151000	42806820	4995	4995	4995	4995	0
386	20230608	150900	42806820	4995	4995	4995	4995	0
387	20230608	150800	42806820	4995	4995	4995	4995	0
388	20230608	150700	42806820	4995	4995	4995	4995	16
389	20230608	150600	42726900	4995	4995	4995	4995	0
390	20230608	150500	42726900	4995	4995	4995	4995	0
391	20230608	150400	42726900	4995	4995	4995	4995	0
392	20230608	150300	42726900	4995	4995	4995	4995	0
393	20230608	150200	42726900	4995	4995	4995	4995	0
394	20230608	150100	42726900	4995	4995	4995	4995	0
395	20230608	150000	42726900	4995	4995	4995	4995	0
396	20230608	145900	42726900	4995	4995	4995	4995	0
397	20230608	145800	42726900	4995	4995	4995	4995	0
398	20230608	145700	42726900	4995	4995	4995	4995	0
399	20230608	145600	42726900	4995	4995	4995	4995	0
400	20230608	145500	42726900	4995	4995	4995	4995	0
401	20230608	145400	42726900	4995	4995	4995	4995	0
402	20230608	145300	42726900	4995	4995	4995	4995	1
403	20230608	145200	42721905	4990	4990	4990	4990	0
404	20230608	145100	42721905	4990	4990	4990	4990	0
405	20230608	145000	42721905	4990	4990	4990	4990	0
406	20230608	144900	42721905	4990	4990	4990	4990	0
407	20230608	144800	42721905	4990	4990	4990	4990	0
408	20230608	144700	42721905	4990	4990	4990	4990	0
409	20230608	144600	42721905	4990	4990	4990	4990	53
410	20230608	144500	42457435	4995	4995	4995	4995	0
411	20230608	144400	42457435	4995	4995	4995	4995	0
412	20230608	144300	42457435	4995	4995	4995	4995	0
413	20230608	144200	42457435	4995	4995	4995	4995	0
414	20230608	144100	42457435	4995	4995	4995	4995	0
415	20230608	144000	42457435	4995	4995	4995	4995	0
416	20230608	143900	42457435	4995	4995	4995	4995	0
417	20230608	143800	42457435	4995	4995	4995	4995	0
418	20230608	143700	42457435	4995	4995	4995	4995	0
419	20230608	143600	42457435	4995	4995	4995	4995	0
420	20230608	143500	42457435	4995	4995	4995	4995	0
421	20230608	143400	42457435	4995	4995	4995	4995	0
422	20230608	143300	42457435	4995	4995	4995	4995	0
423	20230608	143200	42457435	4995	4995	4995	4995	0
424	20230608	143100	42457435	4995	4995	4995	4995	0
425	20230608	143000	42457435	4995	4995	4995	4995	0
426	20230608	142900	42457435	4995	4995	4995	4995	0
427	20230608	142800	42457435	4995	4995	4995	4995	1
428	20230608	142700	42452440	5000	5000	5000	5000	0
429	20230608	142600	42452440	5000	5000	5000	5000	0
430	20230608	142500	42452440	5000	5000	5000	5000	0
431	20230608	142400	42452440	5000	5000	5000	5000	0
432	20230608	142300	42452440	5000	5000	5000	5000	0
433	20230608	142200	42452440	5000	4985	5000	4985	300
434	20230608	142100	40952705	4990	4990	4990	4990	0
435	20230608	142000	40952705	4990	4990	4990	4990	1
436	20230608	141900	40947715	4970	4965	4970	4965	244
437	20230608	141800	39735525	4970	4970	4970	4970	54
438	20230608	141700	39467145	4995	4995	4995	4995	0
439	20230608	141600	39467145	4995	4995	4995	4995	0
440	20230608	141500	39467145	4995	4995	4995	4995	0
441	20230608	141400	39467145	4995	4995	4995	4995	0
442	20230608	141300	39467145	4995	4995	4995	4995	0
443	20230608	141200	39467145	4995	4995	4995	4995	0
444	20230608	141100	39467145	4995	4995	4995	4995	0
445	20230608	141000	39467145	4995	4995	4995	4995	0
446	20230608	140900	39467145	4995	4995	4995	4995	0
447	20230608	140800	39467145	4995	4995	4995	4995	0
448	20230608	140700	39467145	4995	4995	4995	4995	1
449	20230608	140600	39462150	4965	4970	4970	4965	41
450	20230608	140500	39258555	4995	4995	4995	4995	0
451	20230608	140400	39258555	4995	4995	4995	4995	0
452	20230608	140300	39258555	4995	4995	4995	4995	0
453	20230608	140200	39258555	4995	4995	4995	4995	0
454	20230608	140100	39258555	4995	4995	4995	4995	0
455	20230608	140000	39258555	4995	4995	4995	4995	0
456	20230608	135900	39258555	4995	4995	4995	4995	0
457	20230608	135800	39258555	4995	4995	4995	4995	1
458	20230608	135700	39253560	4960	4960	4960	4960	0
459	20230608	135600	39253560	4960	4960	4960	4960	0
460	20230608	135500	39253560	4960	4970	4970	4960	16
461	20230608	135400	39174125	4995	4995	4995	4995	1
462	20230608	135300	39169130	4995	4995	4995	4995	11
463	20230608	135200	39114185	4995	4995	4995	4995	0
464	20230608	135100	39114185	4995	4995	4995	4995	0
465	20230608	135000	39114185	4995	4995	4995	4995	0
466	20230608	134900	39114185	4995	4995	5000	4995	231
467	20230608	134800	37959530	5000	5000	5000	5000	0
468	20230608	134700	37959530	5000	5000	5000	5000	0
469	20230608	134600	37959530	5000	5000	5000	5000	0
470	20230608	134500	37959530	5000	5000	5000	5000	0
471	20230608	134400	37959530	5000	5000	5000	5000	1
472	20230608	134300	37954530	4960	4975	4975	4960	95
473	20230608	134200	37483080	5000	5000	5000	5000	96
474	20230608	134100	37003080	5000	5000	5000	5000	0
475	20230608	134000	37003080	5000	5000	5000	5000	0
476	20230608	133900	37003080	5000	5000	5000	5000	0
477	20230608	133800	37003080	5000	5000	5000	5000	0
478	20230608	133700	37003080	5000	5000	5000	5000	0
479	20230608	133600	37003080	5000	5000	5000	5000	0
480	20230608	133500	37003080	5000	5000	5000	5000	0
481	20230608	133400	37003080	5000	5000	5000	5000	0
482	20230608	133300	37003080	5000	5000	5000	5000	0
483	20230608	133200	37003080	5000	5000	5000	5000	0
484	20230608	133100	37003080	5000	4980	5000	4970	2021
485	20230608	133000	26904980	4980	4980	4980	4980	10
486	20230608	132900	26855180	4980	4980	4980	4980	0
487	20230608	132800	26855180	4980	4980	4980	4980	0
488	20230608	132700	26855180	4980	4980	4980	4980	0
489	20230608	132600	26855180	4980	4980	4980	4980	0
490	20230608	132500	26855180	4980	4980	4980	4980	0
491	20230608	132400	26855180	4980	4980	4980	4980	1
492	20230608	132300	26850200	4970	4970	4970	4970	0
493	20230608	132200	26850200	4970	4970	4970	4970	7
494	20230608	132100	26815410	4980	4980	4980	4980	0
495	20230608	132000	26815410	4980	4980	4980	4980	0
496	20230608	131900	26815410	4980	4980	4980	4980	0
497	20230608	131800	26815410	4980	4980	4980	4980	0
498	20230608	131700	26815410	4980	4980	4980	4980	0
499	20230608	131600	26815410	4980	4980	4980	4980	0
500	20230608	131500	26815410	4980	4980	4980	4980	0
501	20230608	131400	26815410	4980	4980	4980	4980	0
502	20230608	131300	26815410	4980	4980	4980	4980	0
503	20230608	131200	26815410	4980	4980	4980	4980	0
504	20230608	131100	26815410	4980	4980	4980	4980	0
505	20230608	131000	26815410	4980	4980	4980	4980	0
506	20230608	130900	26815410	4980	4980	4980	4980	1
507	20230608	130800	26810430	4980	4980	4980	4980	0
508	20230608	130700	26810430	4980	4980	4980	4980	0
509	20230608	130600	26810430	4980	4980	4980	4980	0
510	20230608	130500	26810430	4980	4980	4980	4980	0
511	20230608	130400	26810430	4980	4980	4980	4980	0
512	20230608	130300	26810430	4980	4980	4980	4980	0
513	20230608	130200	26810430	4980	4980	4980	4980	0
514	20230608	130100	26810430	4980	4980	4980	4980	10
515	20230608	130000	26760630	4980	4980	4980	4980	0
516	20230608	125900	26760630	4980	4980	4980	4980	0
517	20230608	125800	26760630	4980	4980	4980	4980	0
518	20230608	125700	26760630	4980	4980	4980	4980	0
519	20230608	125600	26760630	4980	4980	4980	4980	0
520	20230608	125500	26760630	4980	4980	4980	4980	0
521	20230608	125400	26760630	4980	4980	4980	4980	0
522	20230608	125300	26760630	4980	4980	4980	4980	0
523	20230608	125200	26760630	4980	4980	4980	4980	0
524	20230608	125100	26760630	4980	4980	4980	4980	0
525	20230608	125000	26760630	4980	4980	4980	4980	10
526	20230608	124900	26710830	4980	4980	4980	4980	0
527	20230608	124800	26710830	4980	4980	4980	4980	0
528	20230608	124700	26710830	4980	4980	4980	4980	0
529	20230608	124600	26710830	4980	4980	4980	4980	0
530	20230608	124500	26710830	4980	4980	4980	4980	0
531	20230608	124400	26710830	4980	4980	4980	4980	0
532	20230608	124300	26710830	4980	4980	4980	4980	0
533	20230608	124200	26710830	4980	4980	4980	4980	0
534	20230608	124100	26710830	4980	4980	4980	4980	10
535	20230608	124000	26661030	4980	4975	4980	4970	87
536	20230608	123900	26228045	4975	4975	4975	4975	70
537	20230608	123800	25879795	4980	4980	4980	4980	0
538	20230608	123700	25879795	4980	4980	4980	4980	0
539	20230608	123600	25879795	4980	4980	4980	4980	0
540	20230608	123500	25879795	4980	4980	4980	4980	0
541	20230608	123400	25879795	4980	4980	4980	4980	0
542	20230608	123300	25879795	4980	4980	4980	4980	0
543	20230608	123200	25879795	4980	4980	4980	4980	0
544	20230608	123100	25879795	4980	4980	4980	4980	0
545	20230608	123000	25879795	4980	4980	4980	4980	0
546	20230608	122900	25879795	4980	4980	4980	4980	0
547	20230608	122800	25879795	4980	4980	4980	4980	0
548	20230608	122700	25879795	4980	4980	4980	4980	20
549	20230608	122600	25780195	4985	4985	4985	4985	0
550	20230608	122500	25780195	4985	4985	4985	4985	0
551	20230608	122400	25780195	4985	4985	4985	4985	0
552	20230608	122300	25780195	4985	4985	4985	4985	0
553	20230608	122200	25780195	4985	4985	4985	4985	0
554	20230608	122100	25780195	4985	4985	4985	4985	0
555	20230608	122000	25780195	4985	4985	4985	4985	0
556	20230608	121900	25780195	4985	4985	4985	4985	0
557	20230608	121800	25780195	4985	4985	4985	4985	0
558	20230608	121700	25780195	4985	4985	4985	4985	0
559	20230608	121600	25780195	4985	4985	4985	4985	0
560	20230608	121500	25780195	4985	4985	4985	4985	0
561	20230608	121400	25780195	4985	4985	4985	4985	0
562	20230608	121300	25780195	4985	4985	4985	4985	0
563	20230608	121200	25780195	4985	4985	4985	4985	0
564	20230608	121100	25780195	4985	4985	4985	4985	0
565	20230608	121000	25780195	4985	4985	4985	4985	0
566	20230608	120900	25780195	4985	4985	4985	4985	0
567	20230608	120800	25780195	4985	4985	4985	4985	0
568	20230608	120700	25780195	4985	4985	4985	4985	0
569	20230608	120600	25780195	4985	4990	4990	4985	6
570	20230608	120500	25750270	4995	4995	4995	4995	0
571	20230608	120400	25750270	4995	4995	4995	4995	0
572	20230608	120300	25750270	4995	4995	4995	4995	0
573	20230608	120200	25750270	4995	4995	4995	4995	3
574	20230608	120100	25735285	5000	5000	5000	5000	0
575	20230608	120000	25735285	5000	5000	5000	5000	0
576	20230608	115900	25735285	5000	5000	5000	5000	0
577	20230608	115800	25735285	5000	5000	5000	5000	0
578	20230608	115700	25735285	5000	5000	5000	5000	0
579	20230608	115600	25735285	5000	5000	5000	5000	0
580	20230608	115500	25735285	5000	5000	5000	5000	0
581	20230608	115400	25735285	5000	5000	5000	5000	0
582	20230608	115300	25735285	5000	5000	5000	5000	0
583	20230608	115200	25735285	5000	5000	5000	5000	0
584	20230608	115100	25735285	5000	5000	5000	5000	0
585	20230608	115000	25735285	5000	5000	5000	5000	2
586	20230608	114900	25725285	5000	5000	5000	5000	0
587	20230608	114800	25725285	5000	4995	5000	4995	200
588	20230608	114700	24725415	4995	4995	4995	4995	0
589	20230608	114600	24725415	4995	4995	4995	4995	0
590	20230608	114500	24725415	4995	4995	4995	4995	0
591	20230608	114400	24725415	4995	4995	4995	4995	0
592	20230608	114300	24725415	4995	4995	4995	4995	0
593	20230608	114200	24725415	4995	4995	4995	4995	0
594	20230608	114100	24725415	4995	4995	4995	4995	0
595	20230608	114000	24725415	4995	4995	4995	4995	0
596	20230608	113900	24725415	4995	4995	4995	4995	0
597	20230608	113800	24725415	4995	4995	4995	4995	0
598	20230608	113700	24725415	4995	4995	4995	4995	0
599	20230608	113600	24725415	4995	4995	4995	4995	0
600	20230608	113500	24725415	4995	4995	4995	4995	21
601	20230608	113400	24620520	4995	4995	4995	4995	265
602	20230608	113300	23296845	4995	4990	5000	4990	313
603	20230608	113200	21733885	4995	4995	4995	4995	0
604	20230608	113100	21733885	4995	4995	4995	4995	0
605	20230608	113000	21733885	4995	4995	4995	4995	0
606	20230608	112900	21733885	4995	4995	4995	4995	0
607	20230608	112800	21733885	4995	4995	4995	4995	0
608	20230608	112700	21733885	4995	4995	4995	4995	0
609	20230608	112600	21733885	4995	4995	4995	4995	0
610	20230608	112500	21733885	4995	4995	4995	4995	0
611	20230608	112400	21733885	4995	4995	4995	4995	0
612	20230608	112300	21733885	4995	4995	4995	4995	0
613	20230608	112200	21733885	4995	4995	4995	4995	0
614	20230608	112100	21733885	4995	4995	4995	4995	0
615	20230608	112000	21733885	4995	4995	4995	4995	0
616	20230608	111900	21733885	4995	4995	4995	4995	0
617	20230608	111800	21733885	4995	4995	4995	4995	0
618	20230608	111700	21733885	4995	4960	4995	4960	2000
619	20230608	111600	11769465	4950	4950	4950	4950	0
620	20230608	111500	11769465	4950	4950	4950	4950	0
621	20230608	111400	11769465	4950	4950	4950	4950	0
622	20230608	111300	11769465	4950	4950	4950	4950	0
623	20230608	111200	11769465	4950	4950	4950	4950	0
624	20230608	111100	11769465	4950	4950	4950	4950	0
625	20230608	111000	11769465	4950	4950	4950	4950	0
626	20230608	110900	11769465	4950	4950	4950	4950	0
627	20230608	110800	11769465	4950	4950	4950	4950	0
628	20230608	110700	11769465	4950	4950	4950	4950	0
629	20230608	110600	11769465	4950	4950	4950	4950	0
630	20230608	110500	11769465	4950	4950	4950	4950	0
631	20230608	110400	11769465	4950	4950	4950	4950	0
632	20230608	110300	11769465	4950	4950	4950	4950	0
633	20230608	110200	11769465	4950	4950	4950	4950	0
634	20230608	110100	11769465	4950	4950	4950	4950	0
635	20230608	110000	11769465	4950	4950	4950	4950	0
636	20230608	105900	11769465	4950	4950	4950	4950	2
637	20230608	105800	11759565	4960	4960	4960	4960	0
638	20230608	105700	11759565	4960	4960	4960	4960	0
639	20230608	105600	11759565	4960	4960	4960	4960	2
640	20230608	105500	11749645	4960	4960	4960	4960	0
641	20230608	105400	11749645	4960	4960	4960	4960	0
642	20230608	105300	11749645	4960	4960	4960	4960	0
643	20230608	105200	11749645	4960	4960	4960	4960	0
644	20230608	105100	11749645	4960	4960	4960	4960	0
645	20230608	105000	11749645	4960	4960	4960	4960	0
646	20230608	104900	11749645	4960	4960	4960	4960	0
647	20230608	104800	11749645	4960	4960	4960	4960	0
648	20230608	104700	11749645	4960	4960	4960	4960	0
649	20230608	104600	11749645	4960	4960	4960	4960	100
650	20230608	104500	11253645	4960	4960	4960	4960	25
651	20230608	104400	11129645	4965	4965	4965	4965	0
652	20230608	104300	11129645	4965	4965	4965	4965	0
653	20230608	104200	11129645	4965	4965	4965	4965	0
654	20230608	104100	11129645	4965	4965	4965	4965	0
655	20230608	104000	11129645	4965	4965	4965	4965	0
656	20230608	103900	11129645	4965	4965	4965	4965	0
657	20230608	103800	11129645	4965	4965	4965	4965	0
658	20230608	103700	11129645	4965	4965	4965	4965	0
659	20230608	103600	11129645	4965	4965	4965	4965	0
660	20230608	103500	11129645	4965	4965	4965	4965	0
661	20230608	103400	11129645	4965	4965	4965	4965	0
662	20230608	103300	11129645	4965	4965	4965	4965	0
663	20230608	103200	11129645	4965	4965	4965	4965	0
664	20230608	103100	11129645	4965	4965	4965	4965	0
665	20230608	103000	11129645	4965	4965	4965	4965	0
666	20230608	102900	11129645	4965	4965	4965	4965	0
667	20230608	102800	11129645	4965	4965	4965	4965	0
668	20230608	102700	11129645	4965	4965	4965	4965	1
669	20230608	102600	11124680	4950	4950	4950	4950	0
670	20230608	102500	11124680	4950	4950	4950	4950	0
671	20230608	102400	11124680	4950	4950	4950	4950	0
672	20230608	102300	11124680	4950	4950	4950	4950	0
673	20230608	102200	11124680	4950	4950	4950	4950	130
674	20230608	102100	10481180	4950	4950	4950	4950	0
675	20230608	102000	10481180	4950	4950	4950	4950	0
676	20230608	101900	10481180	4950	4950	4950	4950	0
677	20230608	101800	10481180	4950	4950	4950	4950	0
678	20230608	101700	10481180	4950	4950	4950	4950	0
679	20230608	101600	10481180	4950	4950	4950	4950	0
680	20230608	101500	10481180	4950	4950	4950	4950	0
681	20230608	101400	10481180	4950	4950	4950	4950	65
682	20230608	101300	10159430	4950	4950	4950	4950	0
683	20230608	101200	10159430	4950	4950	4950	4950	0
684	20230608	101100	10159430	4950	4950	4950	4950	0
685	20230608	101000	10159430	4950	4950	4950	4950	0
686	20230608	100900	10159430	4950	4950	4950	4950	0
687	20230608	100800	10159430	4950	4950	4950	4950	0
688	20230608	100700	10159430	4950	4950	4950	4950	2
689	20230608	100600	10149530	4950	4950	4950	4950	0
690	20230608	100500	10149530	4950	4950	4950	4950	0
691	20230608	100400	10149530	4950	4950	4950	4950	0
692	20230608	100300	10149530	4950	4950	4950	4950	0
693	20230608	100200	10149530	4950	4950	4950	4950	403
694	20230608	100100	8154680	4950	4950	4950	4950	0
695	20230608	100000	8154680	4950	4950	4950	4950	0
696	20230608	095900	8154680	4950	4950	4950	4950	0
697	20230608	095800	8154680	4950	4950	4950	4950	0
698	20230608	095700	8154680	4950	4950	4950	4950	21
699	20230608	095600	8050730	4950	4950	4950	4950	0
700	20230608	095500	8050730	4950	4950	4950	4950	0
701	20230608	095400	8050730	4950	4950	4950	4950	0
702	20230608	095300	8050730	4950	4950	4950	4950	0
703	20230608	095200	8050730	4950	4950	4950	4950	0
704	20230608	095100	8050730	4950	4950	4950	4950	0
705	20230608	095000	8050730	4950	4950	4950	4950	0
706	20230608	094900	8050730	4950	4950	4950	4950	0
707	20230608	094800	8050730	4950	4950	4950	4950	0
708	20230608	094700	8050730	4950	4950	4950	4950	0
709	20230608	094600	8050730	4950	4950	4950	4950	0
710	20230608	094500	8050730	4950	4950	4950	4950	0
711	20230608	094400	8050730	4950	4950	4950	4950	0
712	20230608	094300	8050730	4950	4950	4950	4950	0
713	20230608	094200	8050730	4950	4950	4950	4950	126
714	20230608	094100	7427030	4950	4950	4950	4950	0
715	20230608	094000	7427030	4950	4950	4950	4950	0
716	20230608	093900	7427030	4950	4950	4950	4950	0
717	20230608	093800	7427030	4950	4950	4950	4950	0
718	20230608	093700	7427030	4950	4950	4950	4950	0
719	20230608	093600	7427030	4950	4950	4950	4950	0
720	20230608	093500	7427030	4950	4950	4950	4950	0
721	20230608	093400	7427030	4950	4950	4950	4950	0
722	20230608	093300	7427030	4950	4950	4950	4950	3
723	20230608	093200	7412180	4965	4965	4965	4965	0
724	20230608	093100	7412180	4965	4965	4965	4965	2
725	20230608	093000	7402250	4955	4955	4955	4955	0
726	20230608	092900	7402250	4955	4955	4955	4955	39
727	20230608	092800	7209005	4955	4955	4955	4955	34
728	20230608	092700	7040535	4955	4955	4955	4955	0
729	20230608	092600	7040535	4955	4955	4955	4955	0
730	20230608	092500	7040535	4955	4955	4955	4955	0
731	20230608	092400	7040535	4955	4955	4955	4955	239
732	20230608	092300	5856290	4955	4955	4955	4955	0
733	20230608	092200	5856290	4955	4955	4955	4955	0
734	20230608	092100	5856290	4955	4955	4955	4955	0
735	20230608	092000	5856290	4955	4955	4955	4955	787
736	20230608	091900	1956705	4960	4960	4960	4960	18
737	20230608	091800	1867425	4965	4965	4965	4965	0
738	20230608	091700	1867425	4965	4965	4965	4965	0
739	20230608	091600	1867425	4965	4965	4965	4965	75
740	20230608	091500	1495050	4965	4965	4965	4965	37
741	20230608	091400	1311345	4970	4965	4970	4965	45
742	20230608	091300	1087795	4975	4975	4975	4975	0
743	20230608	091200	1087795	4975	4975	4975	4975	0
744	20230608	091100	1087795	4975	4975	4975	4975	0
745	20230608	091000	1087795	4975	4975	4975	4975	2
746	20230608	090900	1077845	4955	4955	4955	4955	0
747	20230608	090800	1077845	4955	4955	4955	4955	0
748	20230608	090700	1077845	4955	4955	4955	4955	0
749	20230608	090600	1077845	4955	4955	4955	4955	0
750	20230608	090500	1077845	4955	4955	4955	4955	0
751	20230608	090400	1077845	4955	4955	4955	4955	0
752	20230608	090300	1077845	4955	4955	4955	4955	0
753	20230608	090200	1077845	4955	4955	4955	4955	0
754	20230608	090100	1077845	4955	4965	4965	4955	143
755	20230608	090000	368710	4980	4985	4985	4980	74