KissMeData/002800/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211900	45019650	4995	4995	4995	4995	58
3	20230609	211800	45019650	4995	4995	4995	4995	0
4	20230609	211700	45019650	4995	4995	4995	4995	0
5	20230609	211600	45019650	4995	4995	4995	4995	0
6	20230609	211500	45019650	4995	4995	4995	4995	0
7	20230609	211400	45019650	4995	4995	4995	4995	0
8	20230609	211300	45019650	4995	4995	4995	4995	0
9	20230609	211200	45019650	4995	4995	4995	4995	0
10	20230609	211100	45019650	4995	4995	4995	4995	0
11	20230609	211000	45019650	4995	4995	4995	4995	0
12	20230609	210900	45019650	4995	4995	4995	4995	0
13	20230609	210800	45019650	4995	4995	4995	4995	0
14	20230609	210700	45019650	4995	4995	4995	4995	0
15	20230609	210600	45019650	4995	4995	4995	4995	0
16	20230609	210500	45019650	4995	4995	4995	4995	0
17	20230609	210400	45019650	4995	4995	4995	4995	0
18	20230609	210300	45019650	4995	4995	4995	4995	0
19	20230609	210200	45019650	4995	4995	4995	4995	0
20	20230609	210100	45019650	4995	4995	4995	4995	0
21	20230609	210000	45019650	4995	4995	4995	4995	0
22	20230609	205900	45019650	4995	4995	4995	4995	0
23	20230609	205800	45019650	4995	4995	4995	4995	0
24	20230609	205700	45019650	4995	4995	4995	4995	0
25	20230609	205600	45019650	4995	4995	4995	4995	0
26	20230609	205500	45019650	4995	4995	4995	4995	0
27	20230609	205400	45019650	4995	4995	4995	4995	0
28	20230609	205300	45019650	4995	4995	4995	4995	0
29	20230609	205200	45019650	4995	4995	4995	4995	0
30	20230609	205100	45019650	4995	4995	4995	4995	0
31	20230609	205000	45019650	4995	4995	4995	4995	0
32	20230609	204900	45019650	4995	4995	4995	4995	58
33	20230609	204800	45019650	4995	4995	4995	4995	0
34	20230609	204700	45019650	4995	4995	4995	4995	0
35	20230609	204600	45019650	4995	4995	4995	4995	0
36	20230609	204500	45019650	4995	4995	4995	4995	0
37	20230609	204400	45019650	4995	4995	4995	4995	0
38	20230609	204300	45019650	4995	4995	4995	4995	0
39	20230609	204200	45019650	4995	4995	4995	4995	0
40	20230609	204100	45019650	4995	4995	4995	4995	0
41	20230609	204000	45019650	4995	4995	4995	4995	0
42	20230609	203900	45019650	4995	4995	4995	4995	0
43	20230609	203800	45019650	4995	4995	4995	4995	0
44	20230609	203700	45019650	4995	4995	4995	4995	0
45	20230609	203600	45019650	4995	4995	4995	4995	0
46	20230609	203500	45019650	4995	4995	4995	4995	0
47	20230609	203400	45019650	4995	4995	4995	4995	0
48	20230609	203300	45019650	4995	4995	4995	4995	0
49	20230609	203200	45019650	4995	4995	4995	4995	0
50	20230609	203100	45019650	4995	4995	4995	4995	0
51	20230609	203000	45019650	4995	4995	4995	4995	0
52	20230609	202900	45019650	4995	4995	4995	4995	0
53	20230609	202800	45019650	4995	4995	4995	4995	0
54	20230609	202700	45019650	4995	4995	4995	4995	0
55	20230609	202600	45019650	4995	4995	4995	4995	0
56	20230609	202500	45019650	4995	4995	4995	4995	0
57	20230609	202400	45019650	4995	4995	4995	4995	0
58	20230609	202300	45019650	4995	4995	4995	4995	0
59	20230609	202200	45019650	4995	4995	4995	4995	0
60	20230609	202100	45019650	4995	4995	4995	4995	0
61	20230609	202000	45019650	4995	4995	4995	4995	0
62	20230609	201900	45019650	4995	4995	4995	4995	58
63	20230609	201800	45019650	4995	4995	4995	4995	0
64	20230609	201700	45019650	4995	4995	4995	4995	0
65	20230609	201600	45019650	4995	4995	4995	4995	0
66	20230609	201500	45019650	4995	4995	4995	4995	0
67	20230609	201400	45019650	4995	4995	4995	4995	0
68	20230609	201300	45019650	4995	4995	4995	4995	0
69	20230609	201200	45019650	4995	4995	4995	4995	0
70	20230609	201100	45019650	4995	4995	4995	4995	0
71	20230609	201000	45019650	4995	4995	4995	4995	0
72	20230609	200900	45019650	4995	4995	4995	4995	0
73	20230609	200800	45019650	4995	4995	4995	4995	0
74	20230609	200700	45019650	4995	4995	4995	4995	0
75	20230609	200600	45019650	4995	4995	4995	4995	0
76	20230609	200500	45019650	4995	4995	4995	4995	0
77	20230609	200400	45019650	4995	4995	4995	4995	0
78	20230609	200300	45019650	4995	4995	4995	4995	0
79	20230609	200200	45019650	4995	4995	4995	4995	0
80	20230609	200100	45019650	4995	4995	4995	4995	0
81	20230609	200000	45019650	4995	4995	4995	4995	0
82	20230609	195900	45019650	4995	4995	4995	4995	0
83	20230609	195800	45019650	4995	4995	4995	4995	0
84	20230609	195700	45019650	4995	4995	4995	4995	0
85	20230609	195600	45019650	4995	4995	4995	4995	0
86	20230609	195500	45019650	4995	4995	4995	4995	0
87	20230609	195400	45019650	4995	4995	4995	4995	0
88	20230609	195300	45019650	4995	4995	4995	4995	0
89	20230609	195200	45019650	4995	4995	4995	4995	0
90	20230609	195100	45019650	4995	4995	4995	4995	0
91	20230609	195000	45019650	4995	4995	4995	4995	0
92	20230609	194900	45019650	4995	4995	4995	4995	58
93	20230609	194800	45019650	4995	4995	4995	4995	0
94	20230609	194700	45019650	4995	4995	4995	4995	0
95	20230609	194600	45019650	4995	4995	4995	4995	0
96	20230609	194500	45019650	4995	4995	4995	4995	0
97	20230609	194400	45019650	4995	4995	4995	4995	0
98	20230609	194300	45019650	4995	4995	4995	4995	0
99	20230609	194200	45019650	4995	4995	4995	4995	0
100	20230609	194100	45019650	4995	4995	4995	4995	0
101	20230609	194000	45019650	4995	4995	4995	4995	0
102	20230609	193900	45019650	4995	4995	4995	4995	0
103	20230609	193800	45019650	4995	4995	4995	4995	0
104	20230609	193700	45019650	4995	4995	4995	4995	0
105	20230609	193600	45019650	4995	4995	4995	4995	0
106	20230609	193500	45019650	4995	4995	4995	4995	0
107	20230609	193400	45019650	4995	4995	4995	4995	0
108	20230609	193300	45019650	4995	4995	4995	4995	0
109	20230609	193200	45019650	4995	4995	4995	4995	0
110	20230609	193100	45019650	4995	4995	4995	4995	0
111	20230609	193000	45019650	4995	4995	4995	4995	0
112	20230609	192900	45019650	4995	4995	4995	4995	0
113	20230609	192800	45019650	4995	4995	4995	4995	0
114	20230609	192700	45019650	4995	4995	4995	4995	0
115	20230609	192600	45019650	4995	4995	4995	4995	0
116	20230609	192500	45019650	4995	4995	4995	4995	0
117	20230609	192400	45019650	4995	4995	4995	4995	0
118	20230609	192300	45019650	4995	4995	4995	4995	0
119	20230609	192200	45019650	4995	4995	4995	4995	0
120	20230609	192100	45019650	4995	4995	4995	4995	0
121	20230609	192000	45019650	4995	4995	4995	4995	0
122	20230609	191900	45019650	4995	4995	4995	4995	58
123	20230609	191800	45019650	4995	4995	4995	4995	0
124	20230609	191700	45019650	4995	4995	4995	4995	0
125	20230609	191600	45019650	4995	4995	4995	4995	0
126	20230609	191500	45019650	4995	4995	4995	4995	0
127	20230609	191400	45019650	4995	4995	4995	4995	0
128	20230609	191300	45019650	4995	4995	4995	4995	0
129	20230609	191200	45019650	4995	4995	4995	4995	0
130	20230609	191100	45019650	4995	4995	4995	4995	0
131	20230609	191000	45019650	4995	4995	4995	4995	0
132	20230609	190900	45019650	4995	4995	4995	4995	0
133	20230609	190800	45019650	4995	4995	4995	4995	0
134	20230609	190700	45019650	4995	4995	4995	4995	0
135	20230609	190600	45019650	4995	4995	4995	4995	0
136	20230609	190500	45019650	4995	4995	4995	4995	0
137	20230609	190400	45019650	4995	4995	4995	4995	0
138	20230609	190300	45019650	4995	4995	4995	4995	0
139	20230609	190200	45019650	4995	4995	4995	4995	0
140	20230609	190100	45019650	4995	4995	4995	4995	0
141	20230609	190000	45019650	4995	4995	4995	4995	0
142	20230609	185900	45019650	4995	4995	4995	4995	0
143	20230609	185800	45019650	4995	4995	4995	4995	0
144	20230609	185700	45019650	4995	4995	4995	4995	0
145	20230609	185600	45019650	4995	4995	4995	4995	0
146	20230609	185500	45019650	4995	4995	4995	4995	0
147	20230609	185400	45019650	4995	4995	4995	4995	0
148	20230609	185300	45019650	4995	4995	4995	4995	0
149	20230609	185200	45019650	4995	4995	4995	4995	0
150	20230609	185100	45019650	4995	4995	4995	4995	0
151	20230609	185000	45019650	4995	4995	4995	4995	0
152	20230609	184900	45019650	4995	4995	4995	4995	58
153	20230609	184800	45019650	4995	4995	4995	4995	0
154	20230609	184700	45019650	4995	4995	4995	4995	0
155	20230609	184600	45019650	4995	4995	4995	4995	0
156	20230609	184500	45019650	4995	4995	4995	4995	0
157	20230609	184400	45019650	4995	4995	4995	4995	0
158	20230609	184300	45019650	4995	4995	4995	4995	0
159	20230609	184200	45019650	4995	4995	4995	4995	0
160	20230609	184100	45019650	4995	4995	4995	4995	0
161	20230609	184000	45019650	4995	4995	4995	4995	0
162	20230609	183900	45019650	4995	4995	4995	4995	0
163	20230609	183800	45019650	4995	4995	4995	4995	0
164	20230609	183700	45019650	4995	4995	4995	4995	0
165	20230609	183600	45019650	4995	4995	4995	4995	0
166	20230609	183500	45019650	4995	4995	4995	4995	0
167	20230609	183400	45019650	4995	4995	4995	4995	0
168	20230609	183300	45019650	4995	4995	4995	4995	0
169	20230609	183200	45019650	4995	4995	4995	4995	0
170	20230609	183100	45019650	4995	4995	4995	4995	0
171	20230609	183000	45019650	4995	4995	4995	4995	0
172	20230609	182900	45019650	4995	4995	4995	4995	0
173	20230609	182800	45019650	4995	4995	4995	4995	0
174	20230609	182700	45019650	4995	4995	4995	4995	0
175	20230609	182600	45019650	4995	4995	4995	4995	0
176	20230609	182500	45019650	4995	4995	4995	4995	0
177	20230609	182400	45019650	4995	4995	4995	4995	0
178	20230609	182300	45019650	4995	4995	4995	4995	0
179	20230609	182200	45019650	4995	4995	4995	4995	0
180	20230609	182100	45019650	4995	4995	4995	4995	0
181	20230609	182000	45019650	4995	4995	4995	4995	0
182	20230609	181900	45019650	4995	4995	4995	4995	58
183	20230609	181800	45019650	4995	4995	4995	4995	0
184	20230609	181700	45019650	4995	4995	4995	4995	0
185	20230609	181600	45019650	4995	4995	4995	4995	0
186	20230609	181500	45019650	4995	4995	4995	4995	0
187	20230609	181400	45019650	4995	4995	4995	4995	0
188	20230609	181300	45019650	4995	4995	4995	4995	0
189	20230609	181200	45019650	4995	4995	4995	4995	0
190	20230609	181100	45019650	4995	4995	4995	4995	0
191	20230609	181000	45019650	4995	4995	4995	4995	0
192	20230609	180900	45019650	4995	4995	4995	4995	0
193	20230609	180800	45019650	4995	4995	4995	4995	0
194	20230609	180700	45019650	4995	4995	4995	4995	0
195	20230609	180600	45019650	4995	4995	4995	4995	0
196	20230609	180500	45019650	4995	4995	4995	4995	0
197	20230609	180400	45019650	4995	4995	4995	4995	0
198	20230609	180300	45019650	4995	4995	4995	4995	0
199	20230609	180200	45019650	4995	4995	4995	4995	0
200	20230609	180100	45019650	4995	4995	4995	4995	0
201	20230609	180000	45019650	4995	4995	4995	4995	0
202	20230609	175900	45019650	4995	4995	4995	4995	0
203	20230609	175800	45019650	4995	4995	4995	4995	0
204	20230609	175700	45019650	4995	4995	4995	4995	0
205	20230609	175600	45019650	4995	4995	4995	4995	0
206	20230609	175500	45019650	4995	4995	4995	4995	0
207	20230609	175400	45019650	4995	4995	4995	4995	0
208	20230609	175300	45019650	4995	4995	4995	4995	0
209	20230609	175200	45019650	4995	4995	4995	4995	0
210	20230609	175100	45019650	4995	4995	4995	4995	0
211	20230609	175000	45019650	4995	4995	4995	4995	0
212	20230609	174900	45019650	4995	4995	4995	4995	58
213	20230609	174800	45019650	4995	4995	4995	4995	0
214	20230609	174700	45019650	4995	4995	4995	4995	0
215	20230609	174600	45019650	4995	4995	4995	4995	0
216	20230609	174500	45019650	4995	4995	4995	4995	0
217	20230609	174400	45019650	4995	4995	4995	4995	0
218	20230609	174300	45019650	4995	4995	4995	4995	0
219	20230609	174200	45019650	4995	4995	4995	4995	0
220	20230609	174100	45019650	4995	4995	4995	4995	0
221	20230609	174000	45019650	4995	4995	4995	4995	0
222	20230609	173900	45019650	4995	4995	4995	4995	0
223	20230609	173800	45019650	4995	4995	4995	4995	0
224	20230609	173700	45019650	4995	4995	4995	4995	0
225	20230609	173600	45019650	4995	4995	4995	4995	0
226	20230609	173500	45019650	4995	4995	4995	4995	0
227	20230609	173400	45019650	4995	4995	4995	4995	0
228	20230609	173300	45019650	4995	4995	4995	4995	0
229	20230609	173200	45019650	4995	4995	4995	4995	0
230	20230609	173100	45019650	4995	4995	4995	4995	0
231	20230609	173000	45019650	4995	4995	4995	4995	0
232	20230609	172900	45019650	4995	4995	4995	4995	0
233	20230609	172800	45019650	4995	4995	4995	4995	0
234	20230609	172700	45019650	4995	4995	4995	4995	0
235	20230609	172600	45019650	4995	4995	4995	4995	0
236	20230609	172500	45019650	4995	4995	4995	4995	0
237	20230609	172400	45019650	4995	4995	4995	4995	0
238	20230609	172300	45019650	4995	4995	4995	4995	0
239	20230609	172200	45019650	4995	4995	4995	4995	0
240	20230609	172100	45019650	4995	4995	4995	4995	0
241	20230609	172000	45019650	4995	4995	4995	4995	0
242	20230609	171900	45019650	4995	4995	4995	4995	58
243	20230609	171800	45019650	4995	4995	4995	4995	0
244	20230609	171700	45019650	4995	4995	4995	4995	0
245	20230609	171600	45019650	4995	4995	4995	4995	0
246	20230609	171500	45019650	4995	4995	4995	4995	0
247	20230609	171400	45019650	4995	4995	4995	4995	0
248	20230609	171300	45019650	4995	4995	4995	4995	0
249	20230609	171200	45019650	4995	4995	4995	4995	0
250	20230609	171100	45019650	4995	4995	4995	4995	0
251	20230609	171000	45019650	4995	4995	4995	4995	0
252	20230609	170900	45019650	4995	4995	4995	4995	0
253	20230609	170800	45019650	4995	4995	4995	4995	0
254	20230609	170700	45019650	4995	4995	4995	4995	0
255	20230609	170600	45019650	4995	4995	4995	4995	0
256	20230609	170500	45019650	4995	4995	4995	4995	0
257	20230609	170400	45019650	4995	4995	4995	4995	0
258	20230609	170300	45019650	4995	4995	4995	4995	0
259	20230609	170200	45019650	4995	4995	4995	4995	0
260	20230609	170100	45019650	4995	4995	4995	4995	0
261	20230609	170000	45019650	4995	4995	4995	4995	0
262	20230609	165900	45019650	4995	4995	4995	4995	0
263	20230609	165800	45019650	4995	4995	4995	4995	0
264	20230609	165700	45019650	4995	4995	4995	4995	0
265	20230609	165600	45019650	4995	4995	4995	4995	0
266	20230609	165500	45019650	4995	4995	4995	4995	0
267	20230609	165400	45019650	4995	4995	4995	4995	0
268	20230609	165300	45019650	4995	4995	4995	4995	0
269	20230609	165200	45019650	4995	4995	4995	4995	0
270	20230609	165100	45019650	4995	4995	4995	4995	0
271	20230609	165000	45019650	4995	4995	4995	4995	0
272	20230609	164900	45019650	4995	4995	4995	4995	58
273	20230609	164800	45019650	4995	4995	4995	4995	0
274	20230609	164700	45019650	4995	4995	4995	4995	0
275	20230609	164600	45019650	4995	4995	4995	4995	0
276	20230609	164500	45019650	4995	4995	4995	4995	0
277	20230609	164400	45019650	4995	4995	4995	4995	0
278	20230609	164300	45019650	4995	4995	4995	4995	0
279	20230609	164200	45019650	4995	4995	4995	4995	0
280	20230609	164100	45019650	4995	4995	4995	4995	0
281	20230609	164000	45019650	4995	4995	4995	4995	0
282	20230609	163900	45019650	4995	4995	4995	4995	0
283	20230609	163800	45019650	4995	4995	4995	4995	0
284	20230609	163700	45019650	4995	4995	4995	4995	0
285	20230609	163600	45019650	4995	4995	4995	4995	0
286	20230609	163500	45019650	4995	4995	4995	4995	0
287	20230609	163400	45019650	4995	4995	4995	4995	0
288	20230609	163300	45019650	4995	4995	4995	4995	0
289	20230609	163200	45019650	4995	4995	4995	4995	0
290	20230609	163100	45019650	4995	4995	4995	4995	0
291	20230609	163000	45019650	4995	4995	4995	4995	0
292	20230609	162900	45019650	4995	4995	4995	4995	0
293	20230609	162800	45019650	4995	4995	4995	4995	0
294	20230609	162700	45019650	4995	4995	4995	4995	0
295	20230609	162600	45019650	4995	4995	4995	4995	0
296	20230609	162500	45019650	4995	4995	4995	4995	0
297	20230609	162400	45019650	4995	4995	4995	4995	0
298	20230609	162300	45019650	4995	4995	4995	4995	0
299	20230609	162200	45019650	4995	4995	4995	4995	0
300	20230609	162100	45019650	4995	4995	4995	4995	0
301	20230609	162000	45019650	4995	4995	4995	4995	0
302	20230609	161900	45019650	4995	4995	4995	4995	58
303	20230609	161800	45019650	4995	4995	4995	4995	0
304	20230609	161700	45019650	4995	4995	4995	4995	0
305	20230609	161600	45019650	4995	4995	4995	4995	0
306	20230609	161500	45019650	4995	4995	4995	4995	0
307	20230609	161400	45019650	4995	4995	4995	4995	0
308	20230609	161300	45019650	4995	4995	4995	4995	0
309	20230609	161200	45019650	4995	4995	4995	4995	0
310	20230609	161100	45019650	4995	4995	4995	4995	0
311	20230609	161000	45019650	4995	4995	4995	4995	0
312	20230609	160900	45019650	4995	4995	4995	4995	0
313	20230609	160800	45019650	4995	4995	4995	4995	0
314	20230609	160700	45019650	4995	4995	4995	4995	0
315	20230609	160600	45019650	4995	4995	4995	4995	0
316	20230609	160500	45019650	4995	4995	4995	4995	0
317	20230609	160400	45019650	4995	4995	4995	4995	0
318	20230609	160300	45019650	4995	4995	4995	4995	0
319	20230609	160200	45019650	4995	4995	4995	4995	0
320	20230609	160100	45019650	4995	4995	4995	4995	0
321	20230609	160000	45019650	4995	4995	4995	4995	0
322	20230609	155900	45019650	4995	4995	4995	4995	0
323	20230609	155800	45019650	4995	4995	4995	4995	0
324	20230609	155700	45019650	4995	4995	4995	4995	0
325	20230609	155600	45019650	4995	4995	4995	4995	0
326	20230609	155500	45019650	4995	4995	4995	4995	0
327	20230609	155400	45019650	4995	4995	4995	4995	0
328	20230609	155300	45019650	4995	4995	4995	4995	0
329	20230609	155200	45019650	4995	4995	4995	4995	0
330	20230609	155100	45019650	4995	4995	4995	4995	0
331	20230609	155000	45019650	4995	4995	4995	4995	0
332	20230609	154900	45019650	4995	4995	4995	4995	58
333	20230609	154800	45019650	4995	4995	4995	4995	0
334	20230609	154700	45019650	4995	4995	4995	4995	0
335	20230609	154600	45019650	4995	4995	4995	4995	0
336	20230609	154500	45019650	4995	4995	4995	4995	0
337	20230609	154400	45019650	4995	4995	4995	4995	0
338	20230609	154300	45019650	4995	4995	4995	4995	0
339	20230609	154200	45019650	4995	4995	4995	4995	0
340	20230609	154100	45019650	4995	4995	4995	4995	0
341	20230609	154000	45019650	4995	4995	4995	4995	0
342	20230609	153900	45019650	4995	4995	4995	4995	0
343	20230609	153800	45019650	4995	4995	4995	4995	0
344	20230609	153700	45019650	4995	4995	4995	4995	0
345	20230609	153600	45019650	4995	4995	4995	4995	0
346	20230609	153500	45019650	4995	4995	4995	4995	0
347	20230609	153400	45019650	4995	4995	4995	4995	0
348	20230609	153300	45019650	4995	4995	4995	4995	0
349	20230609	153200	45019650	4995	4995	4995	4995	0
350	20230609	153100	45019650	4995	4995	4995	4995	0
351	20230609	153000	45019650	4995	4995	4995	4995	58
352	20230609	152900	44729940	4995	4995	4995	4995	0
353	20230609	152800	44729940	4995	4995	4995	4995	0
354	20230609	152700	44729940	4995	4995	4995	4995	0
355	20230609	152600	44729940	4995	4995	4995	4995	0
356	20230609	152500	44729940	4995	4995	4995	4995	0
357	20230609	152400	44729940	4995	4995	4995	4995	0
358	20230609	152300	44729940	4995	4995	4995	4995	0
359	20230609	152200	44729940	4995	4995	4995	4995	0
360	20230609	152100	44729940	4995	4995	4995	4995	0
361	20230609	152000	44729940	4995	4995	4995	4995	0
362	20230609	151900	44729940	4995	4995	4995	4995	0
363	20230609	151800	44729940	4995	4995	4995	4995	0
364	20230609	151700	44729940	4995	4995	4995	4995	0
365	20230609	151600	44729940	4995	4995	4995	4995	0
366	20230609	151500	44729940	4995	4995	4995	4995	0
367	20230609	151400	44729940	4995	4995	4995	4995	0
368	20230609	151300	44729940	4995	4995	4995	4995	0
369	20230609	151200	44729940	4995	4995	4995	4995	0
370	20230609	151100	44729940	4995	4995	4995	4995	0
371	20230609	151000	44729940	4995	4995	4995	4995	0
372	20230609	150900	44729940	4995	4995	4995	4995	0
373	20230609	150800	44729940	4995	4995	4995	4995	0
374	20230609	150700	44729940	4995	4995	4995	4995	1
375	20230609	150600	44724945	4990	4995	4995	4990	81
376	20230609	150500	44320355	4995	4995	4995	4995	0
377	20230609	150400	44320355	4995	4995	4995	4995	0
378	20230609	150300	44320355	4995	4995	4995	4995	0
379	20230609	150200	44320355	4995	4995	4995	4995	0
380	20230609	150100	44320355	4995	4995	4995	4995	0
381	20230609	150000	44320355	4995	4995	4995	4995	0
382	20230609	145900	44320355	4995	4995	4995	4995	1
383	20230609	145800	44315360	4970	4975	4975	4970	9
384	20230609	145700	44270620	4995	4995	4995	4995	0
385	20230609	145600	44270620	4995	4995	4995	4995	1
386	20230609	145500	44265625	4995	4995	4995	4995	0
387	20230609	145400	44265625	4995	4995	4995	4995	0
388	20230609	145300	44265625	4995	4995	4995	4995	0
389	20230609	145200	44265625	4995	4995	4995	4995	0
390	20230609	145100	44265625	4995	4995	4995	4995	0
391	20230609	145000	44265625	4995	4995	4995	4995	0
392	20230609	144900	44265625	4995	4995	4995	4995	0
393	20230609	144800	44265625	4995	4995	4995	4995	0
394	20230609	144700	44265625	4995	4995	4995	4995	30
395	20230609	144600	44115775	4995	4995	4995	4995	0
396	20230609	144500	44115775	4995	4995	4995	4995	0
397	20230609	144400	44115775	4995	4995	4995	4995	0
398	20230609	144300	44115775	4995	4995	4995	4995	0
399	20230609	144200	44115775	4995	4995	4995	4995	1
400	20230609	144100	44110780	4970	4970	4970	4970	0
401	20230609	144000	44110780	4970	4970	4970	4970	7
402	20230609	143900	44075990	4995	4995	4995	4995	0
403	20230609	143800	44075990	4995	4995	4995	4995	0
404	20230609	143700	44075990	4995	4995	4995	4970	11
405	20230609	143600	44021270	4970	4970	4970	4970	0
406	20230609	143500	44021270	4970	4970	4970	4970	0
407	20230609	143400	44021270	4970	4970	4970	4970	0
408	20230609	143300	44021270	4970	4970	4970	4970	0
409	20230609	143200	44021270	4970	4990	4990	4970	551
410	20230609	143100	41276560	4995	4995	4995	4995	0
411	20230609	143000	41276560	4995	4995	4995	4995	0
412	20230609	142900	41276560	4995	4995	4995	4995	0
413	20230609	142800	41276560	4995	4995	4995	4995	0
414	20230609	142700	41276560	4995	4995	4995	4995	0
415	20230609	142600	41276560	4995	4995	4995	4995	0
416	20230609	142500	41276560	4995	4995	4995	4995	0
417	20230609	142400	41276560	4995	4995	4995	4995	15
418	20230609	142300	41201635	4995	4995	4995	4995	0
419	20230609	142200	41201635	4995	4995	4995	4995	0
420	20230609	142100	41201635	4995	4995	4995	4995	0
421	20230609	142000	41201635	4995	4995	4995	4995	0
422	20230609	141900	41201635	4995	4995	4995	4995	0
423	20230609	141800	41201635	4995	4995	4995	4995	0
424	20230609	141700	41201635	4995	4995	4995	4995	0
425	20230609	141600	41201635	4995	4995	4995	4995	0
426	20230609	141500	41201635	4995	4995	4995	4995	0
427	20230609	141400	41201635	4995	4995	4995	4995	0
428	20230609	141300	41201635	4995	4995	4995	4995	0
429	20230609	141200	41201635	4995	4995	4995	4995	0
430	20230609	141100	41201635	4995	4995	4995	4995	0
431	20230609	141000	41201635	4995	4995	4995	4995	0
432	20230609	140900	41201635	4995	4995	4995	4995	0
433	20230609	140800	41201635	4995	4995	4995	4995	0
434	20230609	140700	41201635	4995	4995	4995	4995	0
435	20230609	140600	41201635	4995	4995	4995	4995	0
436	20230609	140500	41201635	4995	4990	4995	4990	22
437	20230609	140400	41091850	4995	4995	4995	4995	20
438	20230609	140300	40991950	4995	4995	4995	4995	0
439	20230609	140200	40991950	4995	4995	4995	4995	0
440	20230609	140100	40991950	4995	4995	4995	4995	0
441	20230609	140000	40991950	4995	4995	4995	4995	0
442	20230609	135900	40991950	4995	4995	4995	4995	0
443	20230609	135800	40991950	4995	4995	4995	4995	0
444	20230609	135700	40991950	4995	4995	4995	4995	0
445	20230609	135600	40991950	4995	4995	4995	4995	0
446	20230609	135500	40991950	4995	4995	4995	4995	20
447	20230609	135400	40892050	4995	4995	4995	4995	0
448	20230609	135300	40892050	4995	4995	4995	4995	0
449	20230609	135200	40892050	4995	4995	4995	4995	0
450	20230609	135100	40892050	4995	4995	4995	4995	0
451	20230609	135000	40892050	4995	4995	4995	4995	0
452	20230609	134900	40892050	4995	4995	4995	4995	0
453	20230609	134800	40892050	4995	4995	4995	4995	0
454	20230609	134700	40892050	4995	4995	4995	4995	0
455	20230609	134600	40892050	4995	4995	4995	4995	0
456	20230609	134500	40892050	4995	4995	4995	4995	0
457	20230609	134400	40892050	4995	4995	4995	4995	0
458	20230609	134300	40892050	4995	4995	4995	4995	10
459	20230609	134200	40842100	4995	4995	4995	4995	43
460	20230609	134100	40627315	4995	4995	4995	4995	130
461	20230609	134000	39977965	4990	4990	4990	4990	0
462	20230609	133900	39977965	4990	4990	4990	4990	0
463	20230609	133800	39977965	4990	4990	4990	4990	0
464	20230609	133700	39977965	4990	4990	4990	4990	0
465	20230609	133600	39977965	4990	4990	4990	4990	0
466	20230609	133500	39977965	4990	4990	4990	4990	0
467	20230609	133400	39977965	4990	4990	4990	4990	0
468	20230609	133300	39977965	4990	4990	4990	4990	0
469	20230609	133200	39977965	4990	4990	4990	4990	0
470	20230609	133100	39977965	4990	4990	4990	4990	0
471	20230609	133000	39977965	4990	4990	4990	4990	0
472	20230609	132900	39977965	4990	4990	4990	4990	0
473	20230609	132800	39977965	4990	4990	4990	4990	0
474	20230609	132700	39977965	4990	4990	4990	4990	0
475	20230609	132600	39977965	4990	4990	4990	4990	0
476	20230609	132500	39977965	4990	4990	4990	4990	0
477	20230609	132400	39977965	4990	4990	4990	4990	0
478	20230609	132300	39977965	4990	4990	4990	4990	0
479	20230609	132200	39977965	4990	4990	4990	4990	3
480	20230609	132100	39962995	4990	5000	5000	4990	103
481	20230609	132000	39448025	5000	5000	5000	5000	0
482	20230609	131900	39448025	5000	5000	5000	5000	0
483	20230609	131800	39448025	5000	5000	5000	5000	0
484	20230609	131700	39448025	5000	5000	5000	5000	0
485	20230609	131600	39448025	5000	5000	5000	5000	0
486	20230609	131500	39448025	5000	5000	5000	5000	0
487	20230609	131400	39448025	5000	5000	5000	5000	0
488	20230609	131300	39448025	5000	5000	5000	5000	0
489	20230609	131200	39448025	5000	5000	5000	5000	0
490	20230609	131100	39448025	5000	5000	5000	5000	0
491	20230609	131000	39448025	5000	5000	5000	5000	0
492	20230609	130900	39448025	5000	5000	5000	5000	10
493	20230609	130800	39398025	4990	4990	4990	4990	0
494	20230609	130700	39398025	4990	4990	4990	4990	0
495	20230609	130600	39398025	4990	4990	4990	4990	0
496	20230609	130500	39398025	4990	4990	4990	4990	1
497	20230609	130400	39393035	5000	4990	5000	4990	2
498	20230609	130300	39383045	4990	4990	4990	4990	31
499	20230609	130200	39228355	5000	5000	5000	5000	0
500	20230609	130100	39228355	5000	5000	5000	5000	0
501	20230609	130000	39228355	5000	5000	5000	5000	0
502	20230609	125900	39228355	5000	5000	5000	5000	0
503	20230609	125800	39228355	5000	5000	5000	5000	0
504	20230609	125700	39228355	5000	5000	5000	5000	0
505	20230609	125600	39228355	5000	5000	5000	5000	0
506	20230609	125500	39228355	5000	5000	5000	5000	0
507	20230609	125400	39228355	5000	5000	5000	5000	0
508	20230609	125300	39228355	5000	5000	5000	5000	0
509	20230609	125200	39228355	5000	5000	5000	5000	0
510	20230609	125100	39228355	5000	5000	5000	5000	0
511	20230609	125000	39228355	5000	5000	5000	5000	0
512	20230609	124900	39228355	5000	5000	5000	5000	0
513	20230609	124800	39228355	5000	5000	5000	5000	0
514	20230609	124700	39228355	5000	5000	5000	5000	0
515	20230609	124600	39228355	5000	5000	5000	5000	0
516	20230609	124500	39228355	5000	5000	5000	5000	0
517	20230609	124400	39228355	5000	5000	5000	5000	0
518	20230609	124300	39228355	5000	5000	5000	5000	0
519	20230609	124200	39228355	5000	5000	5000	5000	0
520	20230609	124100	39228355	5000	5000	5000	5000	0
521	20230609	124000	39228355	5000	5000	5000	5000	0
522	20230609	123900	39228355	5000	5000	5000	5000	0
523	20230609	123800	39228355	5000	5000	5000	5000	0
524	20230609	123700	39228355	5000	5000	5000	5000	0
525	20230609	123600	39228355	5000	5000	5000	5000	0
526	20230609	123500	39228355	5000	5000	5000	5000	0
527	20230609	123400	39228355	5000	5000	5000	5000	0
528	20230609	123300	39228355	5000	5000	5000	5000	0
529	20230609	123200	39228355	5000	5000	5000	5000	0
530	20230609	123100	39228355	5000	5000	5000	5000	0
531	20230609	123000	39228355	5000	5000	5000	5000	0
532	20230609	122900	39228355	5000	5000	5000	5000	0
533	20230609	122800	39228355	5000	5000	5000	5000	0
534	20230609	122700	39228355	5000	5000	5000	5000	0
535	20230609	122600	39228355	5000	5000	5000	5000	1
536	20230609	122500	39223355	4985	4985	4985	4985	0
537	20230609	122400	39223355	4985	4985	4985	4985	7
538	20230609	122300	39188460	5000	5000	5000	5000	0
539	20230609	122200	39188460	5000	5000	5000	5000	0
540	20230609	122100	39188460	5000	5000	5000	5000	0
541	20230609	122000	39188460	5000	5000	5000	5000	0
542	20230609	121900	39188460	5000	5000	5000	5000	0
543	20230609	121800	39188460	5000	5000	5000	5000	0
544	20230609	121700	39188460	5000	5000	5000	5000	0
545	20230609	121600	39188460	5000	5000	5000	5000	0
546	20230609	121500	39188460	5000	5000	5000	5000	0
547	20230609	121400	39188460	5000	5000	5000	5000	0
548	20230609	121300	39188460	5000	5000	5000	5000	0
549	20230609	121200	39188460	5000	5000	5000	5000	0
550	20230609	121100	39188460	5000	5000	5000	5000	0
551	20230609	121000	39188460	5000	5000	5000	5000	0
552	20230609	120900	39188460	5000	5000	5000	5000	0
553	20230609	120800	39188460	5000	5000	5000	5000	0
554	20230609	120700	39188460	5000	5000	5000	5000	0
555	20230609	120600	39188460	5000	5000	5000	5000	0
556	20230609	120500	39188460	5000	5000	5000	5000	0
557	20230609	120400	39188460	5000	5000	5000	5000	0
558	20230609	120300	39188460	5000	5000	5000	5000	0
559	20230609	120200	39188460	5000	5000	5000	5000	0
560	20230609	120100	39188460	5000	5000	5000	5000	0
561	20230609	120000	39188460	5000	5000	5000	5000	0
562	20230609	115900	39188460	5000	5000	5000	5000	0
563	20230609	115800	39188460	5000	5000	5000	5000	0
564	20230609	115700	39188460	5000	5000	5000	5000	0
565	20230609	115600	39188460	5000	5000	5000	5000	0
566	20230609	115500	39188460	5000	5000	5000	5000	0
567	20230609	115400	39188460	5000	5000	5000	5000	0
568	20230609	115300	39188460	5000	5000	5000	5000	0
569	20230609	115200	39188460	5000	5000	5000	5000	0
570	20230609	115100	39188460	5000	5000	5000	5000	0
571	20230609	115000	39188460	5000	5000	5000	5000	0
572	20230609	114900	39188460	5000	5000	5000	5000	0
573	20230609	114800	39188460	5000	5000	5000	5000	0
574	20230609	114700	39188460	5000	5000	5000	5000	0
575	20230609	114600	39188460	5000	5000	5000	5000	0
576	20230609	114500	39188460	5000	5000	5000	5000	0
577	20230609	114400	39188460	5000	5000	5000	5000	0
578	20230609	114300	39188460	5000	5000	5000	5000	0
579	20230609	114200	39188460	5000	5000	5000	5000	200
580	20230609	114100	38188460	5000	5000	5000	5000	0
581	20230609	114000	38188460	5000	4975	5000	4975	61
582	20230609	113900	37884810	4980	4980	4980	4980	0
583	20230609	113800	37884810	4980	4980	4980	4980	0
584	20230609	113700	37884810	4980	4980	4980	4980	0
585	20230609	113600	37884810	4980	4980	4980	4980	0
586	20230609	113500	37884810	4980	4980	4980	4980	0
587	20230609	113400	37884810	4980	4980	4980	4980	0
588	20230609	113300	37884810	4980	4980	4980	4980	0
589	20230609	113200	37884810	4980	4980	4980	4980	0
590	20230609	113100	37884810	4980	4980	4980	4980	0
591	20230609	113000	37884810	4980	4980	4980	4980	1
592	20230609	112900	37879830	4980	4980	4980	4980	0
593	20230609	112800	37879830	4980	4980	4980	4980	0
594	20230609	112700	37879830	4980	4980	4980	4980	565
595	20230609	112600	35066130	5000	5000	5000	5000	0
596	20230609	112500	35066130	5000	5000	5000	5000	0
597	20230609	112400	35066130	5000	5000	5000	5000	0
598	20230609	112300	35066130	5000	5000	5000	5000	0
599	20230609	112200	35066130	5000	5000	5000	5000	0
600	20230609	112100	35066130	5000	5000	5000	5000	0
601	20230609	112000	35066130	5000	5000	5000	5000	0
602	20230609	111900	35066130	5000	5000	5000	5000	0
603	20230609	111800	35066130	5000	5000	5000	5000	0
604	20230609	111700	35066130	5000	5000	5000	5000	0
605	20230609	111600	35066130	5000	5000	5000	5000	0
606	20230609	111500	35066130	5000	5000	5000	5000	0
607	20230609	111400	35066130	5000	5000	5000	5000	0
608	20230609	111300	35066130	5000	5000	5000	5000	0
609	20230609	111200	35066130	5000	5000	5000	5000	0
610	20230609	111100	35066130	5000	5000	5000	5000	0
611	20230609	111000	35066130	5000	5000	5000	5000	0
612	20230609	110900	35066130	5000	5000	5000	5000	20
613	20230609	110800	34966130	5000	5000	5000	5000	0
614	20230609	110700	34966130	5000	5000	5000	5000	0
615	20230609	110600	34966130	5000	5000	5000	5000	346
616	20230609	110500	33236130	4995	4995	4995	4995	0
617	20230609	110400	33236130	4995	4995	4995	4995	0
618	20230609	110300	33236130	4995	4995	4995	4995	0
619	20230609	110200	33236130	4995	4995	4995	4995	0
620	20230609	110100	33236130	4995	4995	4995	4995	0
621	20230609	110000	33236130	4995	4995	4995	4995	0
622	20230609	105900	33236130	4995	4995	4995	4995	0
623	20230609	105800	33236130	4995	4995	4995	4995	0
624	20230609	105700	33236130	4995	4995	4995	4995	0
625	20230609	105600	33236130	4995	4995	4995	4995	0
626	20230609	105500	33236130	4995	4995	4995	4995	0
627	20230609	105400	33236130	4995	4995	4995	4995	5
628	20230609	105300	33211155	5000	5000	5000	5000	0
629	20230609	105200	33211155	5000	5000	5000	5000	0
630	20230609	105100	33211155	5000	5000	5000	5000	0
631	20230609	105000	33211155	5000	5000	5000	5000	0
632	20230609	104900	33211155	5000	5000	5000	5000	0
633	20230609	104800	33211155	5000	5000	5000	5000	0
634	20230609	104700	33211155	5000	5000	5000	5000	0
635	20230609	104600	33211155	5000	5000	5000	5000	0
636	20230609	104500	33211155	5000	5000	5000	5000	0
637	20230609	104400	33211155	5000	5000	5000	5000	0
638	20230609	104300	33211155	5000	5000	5000	5000	2
639	20230609	104200	33201155	5000	4995	5000	4995	1502
640	20230609	104100	25692820	4995	4995	4995	4995	0
641	20230609	104000	25692820	4995	4995	4995	4995	1
642	20230609	103900	25687825	4995	4995	4995	4995	0
643	20230609	103800	25687825	4995	4995	4995	4995	0
644	20230609	103700	25687825	4995	4995	4995	4995	1
645	20230609	103600	25682830	4995	4995	4995	4995	0
646	20230609	103500	25682830	4995	4995	4995	4995	0
647	20230609	103400	25682830	4995	4995	4995	4995	11
648	20230609	103300	25627885	4995	4995	4995	4995	0
649	20230609	103200	25627885	4995	4995	4995	4995	0
650	20230609	103100	25627885	4995	4995	4995	4995	20
651	20230609	103000	25527985	4995	4995	4995	4995	0
652	20230609	102900	25527985	4995	4990	4995	4990	1000
653	20230609	102800	20533425	4990	4990	4990	4990	0
654	20230609	102700	20533425	4990	4990	4990	4990	0
655	20230609	102600	20533425	4990	4990	4990	4990	0
656	20230609	102500	20533425	4990	4990	4990	4990	0
657	20230609	102400	20533425	4990	4990	4990	4990	0
658	20230609	102300	20533425	4990	4990	4990	4990	0
659	20230609	102200	20533425	4990	4990	4990	4990	112
660	20230609	102100	19974545	4995	4995	4995	4995	5
661	20230609	102000	19949570	4990	4990	4990	4990	0
662	20230609	101900	19949570	4990	4990	4990	4990	200
663	20230609	101800	18951570	4990	4985	4990	4985	312
664	20230609	101700	17395690	4990	4990	4990	4990	0
665	20230609	101600	17395690	4990	4990	4990	4990	0
666	20230609	101500	17395690	4990	4990	4990	4990	0
667	20230609	101400	17395690	4990	4990	4990	4990	0
668	20230609	101300	17395690	4990	4990	4990	4990	0
669	20230609	101200	17395690	4990	4990	4990	4990	0
670	20230609	101100	17395690	4990	4990	4990	4990	0
671	20230609	101000	17395690	4990	4990	4990	4990	0
672	20230609	100900	17395690	4990	4990	4990	4990	0
673	20230609	100800	17395690	4990	4990	4990	4990	0
674	20230609	100700	17395690	4990	4990	4990	4990	0
675	20230609	100600	17395690	4990	4990	4990	4990	0
676	20230609	100500	17395690	4990	4990	4990	4990	1
677	20230609	100400	17390700	4985	4985	4985	4985	0
678	20230609	100300	17390700	4985	4985	4985	4985	0
679	20230609	100200	17390700	4985	4985	4985	4985	0
680	20230609	100100	17390700	4985	4985	4985	4985	0
681	20230609	100000	17390700	4985	4985	4985	4985	0
682	20230609	095900	17390700	4985	4985	4985	4985	0
683	20230609	095800	17390700	4985	4985	4985	4985	0
684	20230609	095700	17390700	4985	4985	4985	4985	1
685	20230609	095600	17385715	4985	4985	4985	4985	0
686	20230609	095500	17385715	4985	4985	4985	4985	0
687	20230609	095400	17385715	4985	4985	4985	4985	0
688	20230609	095300	17385715	4985	4985	4985	4985	73
689	20230609	095200	17021810	4985	4985	4985	4985	227
690	20230609	095100	15890215	4990	4990	4990	4990	0
691	20230609	095000	15890215	4990	4990	4990	4990	40
692	20230609	094900	15690615	4995	4995	4995	4995	0
693	20230609	094800	15690615	4995	4995	4995	4995	20
694	20230609	094700	15590715	4995	4995	4995	4995	20
695	20230609	094600	15490815	4995	4995	4995	4995	20
696	20230609	094500	15390915	4995	4995	4995	4995	200
697	20230609	094400	14391915	4995	4995	4995	4995	0
698	20230609	094300	14391915	4995	4995	4995	4995	10
699	20230609	094200	14341965	4995	4995	4995	4995	0
700	20230609	094100	14341965	4995	4995	4995	4995	0
701	20230609	094000	14341965	4995	4995	4995	4995	0
702	20230609	093900	14341965	4995	4995	4995	4995	0
703	20230609	093800	14341965	4995	4995	4995	4995	0
704	20230609	093700	14341965	4995	4995	4995	4995	0
705	20230609	093600	14341965	4995	4995	4995	4995	345
706	20230609	093500	12618690	4985	4985	4985	4985	0
707	20230609	093400	12618690	4985	4985	4985	4985	96
708	20230609	093300	12140130	4985	4985	4985	4985	0
709	20230609	093200	12140130	4985	4985	4985	4985	0
710	20230609	093100	12140130	4985	4985	4985	4985	0
711	20230609	093000	12140130	4985	4985	4985	4985	0
712	20230609	092900	12140130	4985	4985	4985	4985	0
713	20230609	092800	12140130	4985	4985	4985	4985	0
714	20230609	092700	12140130	4985	4990	4990	4985	904
715	20230609	092600	7630740	4995	4995	4995	4995	0
716	20230609	092500	7630740	4995	4995	4995	4995	0
717	20230609	092400	7630740	4995	4995	4995	4995	20
718	20230609	092300	7530840	4985	4985	4985	4985	0
719	20230609	092200	7530840	4985	4985	4985	4985	0
720	20230609	092100	7530840	4985	4985	4985	4985	0
721	20230609	092000	7530840	4985	4985	4985	4985	40
722	20230609	091900	7331440	4985	4985	4985	4985	0
723	20230609	091800	7331440	4985	4990	4990	4985	70
724	20230609	091700	6982240	4990	4990	4990	4990	0
725	20230609	091600	6982240	4990	4995	4995	4990	1110
726	20230609	091500	1443255	5000	5000	5000	5000	0
727	20230609	091400	1443255	5000	5000	5000	5000	50
728	20230609	091300	1193255	4990	4990	4990	4990	0
729	20230609	091200	1193255	4990	4990	4990	4990	0
730	20230609	091100	1193255	4990	4990	4990	4990	1
731	20230609	091000	1188265	4995	4995	4995	4995	124
732	20230609	090900	568885	4990	4990	4990	4990	0
733	20230609	090800	568885	4990	4990	4990	4990	0
734	20230609	090700	568885	4990	4990	4990	4990	20
735	20230609	090600	469085	4990	4990	4990	4990	0
736	20230609	090500	469085	4990	4990	4990	4990	10
737	20230609	090400	419185	4990	4990	4990	4990	0
738	20230609	090300	419185	4990	4990	4990	4990	1
739	20230609	090200	414195	4995	4995	4995	4995	0
740	20230609	090100	414195	4995	4990	4995	4990	79
741	20230609	090000	19980	4995	4995	4995	4995	4