KissMeData/002800/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	211800	90747985	4980	4980	4980	4980	94
3	20230605	211700	90747985	4980	4980	4980	4980	0
4	20230605	211600	90747985	4980	4980	4980	4980	0
5	20230605	211500	90747985	4980	4980	4980	4980	0
6	20230605	211400	90747985	4980	4980	4980	4980	0
7	20230605	211300	90747985	4980	4980	4980	4980	0
8	20230605	211200	90747985	4980	4980	4980	4980	0
9	20230605	211100	90747985	4980	4980	4980	4980	0
10	20230605	211000	90747985	4980	4980	4980	4980	0
11	20230605	210900	90747985	4980	4980	4980	4980	0
12	20230605	210800	90747985	4980	4980	4980	4980	0
13	20230605	210700	90747985	4980	4980	4980	4980	0
14	20230605	210600	90747985	4980	4980	4980	4980	0
15	20230605	210500	90747985	4980	4980	4980	4980	0
16	20230605	210400	90747985	4980	4980	4980	4980	0
17	20230605	210300	90747985	4980	4980	4980	4980	0
18	20230605	210200	90747985	4980	4980	4980	4980	0
19	20230605	210100	90747985	4980	4980	4980	4980	0
20	20230605	210000	90747985	4980	4980	4980	4980	0
21	20230605	205900	90747985	4980	4980	4980	4980	0
22	20230605	205800	90747985	4980	4980	4980	4980	0
23	20230605	205700	90747985	4980	4980	4980	4980	0
24	20230605	205600	90747985	4980	4980	4980	4980	0
25	20230605	205500	90747985	4980	4980	4980	4980	0
26	20230605	205400	90747985	4980	4980	4980	4980	0
27	20230605	205300	90747985	4980	4980	4980	4980	0
28	20230605	205200	90747985	4980	4980	4980	4980	0
29	20230605	205100	90747985	4980	4980	4980	4980	0
30	20230605	205000	90747985	4980	4980	4980	4980	0
31	20230605	204900	90747985	4980	4980	4980	4980	0
32	20230605	204800	90747985	4980	4980	4980	4980	94
33	20230605	204700	90747985	4980	4980	4980	4980	0
34	20230605	204600	90747985	4980	4980	4980	4980	0
35	20230605	204500	90747985	4980	4980	4980	4980	0
36	20230605	204400	90747985	4980	4980	4980	4980	0
37	20230605	204300	90747985	4980	4980	4980	4980	0
38	20230605	204200	90747985	4980	4980	4980	4980	0
39	20230605	204100	90747985	4980	4980	4980	4980	0
40	20230605	204000	90747985	4980	4980	4980	4980	0
41	20230605	203900	90747985	4980	4980	4980	4980	0
42	20230605	203800	90747985	4980	4980	4980	4980	0
43	20230605	203700	90747985	4980	4980	4980	4980	0
44	20230605	203600	90747985	4980	4980	4980	4980	0
45	20230605	203500	90747985	4980	4980	4980	4980	0
46	20230605	203400	90747985	4980	4980	4980	4980	0
47	20230605	203300	90747985	4980	4980	4980	4980	0
48	20230605	203200	90747985	4980	4980	4980	4980	0
49	20230605	203100	90747985	4980	4980	4980	4980	0
50	20230605	203000	90747985	4980	4980	4980	4980	0
51	20230605	202900	90747985	4980	4980	4980	4980	0
52	20230605	202800	90747985	4980	4980	4980	4980	0
53	20230605	202700	90747985	4980	4980	4980	4980	0
54	20230605	202600	90747985	4980	4980	4980	4980	0
55	20230605	202500	90747985	4980	4980	4980	4980	0
56	20230605	202400	90747985	4980	4980	4980	4980	0
57	20230605	202300	90747985	4980	4980	4980	4980	0
58	20230605	202200	90747985	4980	4980	4980	4980	0
59	20230605	202100	90747985	4980	4980	4980	4980	0
60	20230605	202000	90747985	4980	4980	4980	4980	0
61	20230605	201900	90747985	4980	4980	4980	4980	0
62	20230605	201800	90747985	4980	4980	4980	4980	94
63	20230605	201700	90747985	4980	4980	4980	4980	0
64	20230605	201600	90747985	4980	4980	4980	4980	0
65	20230605	201500	90747985	4980	4980	4980	4980	0
66	20230605	201400	90747985	4980	4980	4980	4980	0
67	20230605	201300	90747985	4980	4980	4980	4980	0
68	20230605	201200	90747985	4980	4980	4980	4980	0
69	20230605	201100	90747985	4980	4980	4980	4980	0
70	20230605	201000	90747985	4980	4980	4980	4980	0
71	20230605	200900	90747985	4980	4980	4980	4980	0
72	20230605	200800	90747985	4980	4980	4980	4980	0
73	20230605	200700	90747985	4980	4980	4980	4980	0
74	20230605	200600	90747985	4980	4980	4980	4980	0
75	20230605	200500	90747985	4980	4980	4980	4980	0
76	20230605	200400	90747985	4980	4980	4980	4980	0
77	20230605	200300	90747985	4980	4980	4980	4980	0
78	20230605	200200	90747985	4980	4980	4980	4980	0
79	20230605	200100	90747985	4980	4980	4980	4980	0
80	20230605	200000	90747985	4980	4980	4980	4980	0
81	20230605	195900	90747985	4980	4980	4980	4980	0
82	20230605	195800	90747985	4980	4980	4980	4980	0
83	20230605	195700	90747985	4980	4980	4980	4980	0
84	20230605	195600	90747985	4980	4980	4980	4980	0
85	20230605	195500	90747985	4980	4980	4980	4980	0
86	20230605	195400	90747985	4980	4980	4980	4980	0
87	20230605	195300	90747985	4980	4980	4980	4980	0
88	20230605	195200	90747985	4980	4980	4980	4980	0
89	20230605	195100	90747985	4980	4980	4980	4980	0
90	20230605	195000	90747985	4980	4980	4980	4980	0
91	20230605	194900	90747985	4980	4980	4980	4980	0
92	20230605	194800	90747985	4980	4980	4980	4980	94
93	20230605	194700	90747985	4980	4980	4980	4980	0
94	20230605	194600	90747985	4980	4980	4980	4980	0
95	20230605	194500	90747985	4980	4980	4980	4980	0
96	20230605	194400	90747985	4980	4980	4980	4980	0
97	20230605	194300	90747985	4980	4980	4980	4980	0
98	20230605	194200	90747985	4980	4980	4980	4980	0
99	20230605	194100	90747985	4980	4980	4980	4980	0
100	20230605	194000	90747985	4980	4980	4980	4980	0
101	20230605	193900	90747985	4980	4980	4980	4980	0
102	20230605	193800	90747985	4980	4980	4980	4980	0
103	20230605	193700	90747985	4980	4980	4980	4980	0
104	20230605	193600	90747985	4980	4980	4980	4980	0
105	20230605	193500	90747985	4980	4980	4980	4980	0
106	20230605	193400	90747985	4980	4980	4980	4980	0
107	20230605	193300	90747985	4980	4980	4980	4980	0
108	20230605	193200	90747985	4980	4980	4980	4980	0
109	20230605	193100	90747985	4980	4980	4980	4980	0
110	20230605	193000	90747985	4980	4980	4980	4980	0
111	20230605	192900	90747985	4980	4980	4980	4980	0
112	20230605	192800	90747985	4980	4980	4980	4980	0
113	20230605	192700	90747985	4980	4980	4980	4980	0
114	20230605	192600	90747985	4980	4980	4980	4980	0
115	20230605	192500	90747985	4980	4980	4980	4980	0
116	20230605	192400	90747985	4980	4980	4980	4980	0
117	20230605	192300	90747985	4980	4980	4980	4980	0
118	20230605	192200	90747985	4980	4980	4980	4980	0
119	20230605	192100	90747985	4980	4980	4980	4980	0
120	20230605	192000	90747985	4980	4980	4980	4980	0
121	20230605	191900	90747985	4980	4980	4980	4980	0
122	20230605	191800	90747985	4980	4980	4980	4980	94
123	20230605	191700	90747985	4980	4980	4980	4980	0
124	20230605	191600	90747985	4980	4980	4980	4980	0
125	20230605	191500	90747985	4980	4980	4980	4980	0
126	20230605	191400	90747985	4980	4980	4980	4980	0
127	20230605	191300	90747985	4980	4980	4980	4980	0
128	20230605	191200	90747985	4980	4980	4980	4980	0
129	20230605	191100	90747985	4980	4980	4980	4980	0
130	20230605	191000	90747985	4980	4980	4980	4980	0
131	20230605	190900	90747985	4980	4980	4980	4980	0
132	20230605	190800	90747985	4980	4980	4980	4980	0
133	20230605	190700	90747985	4980	4980	4980	4980	0
134	20230605	190600	90747985	4980	4980	4980	4980	0
135	20230605	190500	90747985	4980	4980	4980	4980	0
136	20230605	190400	90747985	4980	4980	4980	4980	0
137	20230605	190300	90747985	4980	4980	4980	4980	0
138	20230605	190200	90747985	4980	4980	4980	4980	0
139	20230605	190100	90747985	4980	4980	4980	4980	0
140	20230605	190000	90747985	4980	4980	4980	4980	0
141	20230605	185900	90747985	4980	4980	4980	4980	0
142	20230605	185800	90747985	4980	4980	4980	4980	0
143	20230605	185700	90747985	4980	4980	4980	4980	0
144	20230605	185600	90747985	4980	4980	4980	4980	0
145	20230605	185500	90747985	4980	4980	4980	4980	0
146	20230605	185400	90747985	4980	4980	4980	4980	0
147	20230605	185300	90747985	4980	4980	4980	4980	0
148	20230605	185200	90747985	4980	4980	4980	4980	0
149	20230605	185100	90747985	4980	4980	4980	4980	0
150	20230605	185000	90747985	4980	4980	4980	4980	0
151	20230605	184900	90747985	4980	4980	4980	4980	0
152	20230605	184800	90747985	4980	4980	4980	4980	94
153	20230605	184700	90747985	4980	4980	4980	4980	0
154	20230605	184600	90747985	4980	4980	4980	4980	0
155	20230605	184500	90747985	4980	4980	4980	4980	0
156	20230605	184400	90747985	4980	4980	4980	4980	0
157	20230605	184300	90747985	4980	4980	4980	4980	0
158	20230605	184200	90747985	4980	4980	4980	4980	0
159	20230605	184100	90747985	4980	4980	4980	4980	0
160	20230605	184000	90747985	4980	4980	4980	4980	0
161	20230605	183900	90747985	4980	4980	4980	4980	0
162	20230605	183800	90747985	4980	4980	4980	4980	0
163	20230605	183700	90747985	4980	4980	4980	4980	0
164	20230605	183600	90747985	4980	4980	4980	4980	0
165	20230605	183500	90747985	4980	4980	4980	4980	0
166	20230605	183400	90747985	4980	4980	4980	4980	0
167	20230605	183300	90747985	4980	4980	4980	4980	0
168	20230605	183200	90747985	4980	4980	4980	4980	0
169	20230605	183100	90747985	4980	4980	4980	4980	0
170	20230605	183000	90747985	4980	4980	4980	4980	0
171	20230605	182900	90747985	4980	4980	4980	4980	0
172	20230605	182800	90747985	4980	4980	4980	4980	0
173	20230605	182700	90747985	4980	4980	4980	4980	0
174	20230605	182600	90747985	4980	4980	4980	4980	0
175	20230605	182500	90747985	4980	4980	4980	4980	0
176	20230605	182400	90747985	4980	4980	4980	4980	0
177	20230605	182300	90747985	4980	4980	4980	4980	0
178	20230605	182200	90747985	4980	4980	4980	4980	0
179	20230605	182100	90747985	4980	4980	4980	4980	0
180	20230605	182000	90747985	4980	4980	4980	4980	0
181	20230605	181900	90747985	4980	4980	4980	4980	0
182	20230605	181800	90747985	4980	4980	4980	4980	94
183	20230605	181700	90747985	4980	4980	4980	4980	0
184	20230605	181600	90747985	4980	4980	4980	4980	0
185	20230605	181500	90747985	4980	4980	4980	4980	0
186	20230605	181400	90747985	4980	4980	4980	4980	0
187	20230605	181300	90747985	4980	4980	4980	4980	0
188	20230605	181200	90747985	4980	4980	4980	4980	0
189	20230605	181100	90747985	4980	4980	4980	4980	0
190	20230605	181000	90747985	4980	4980	4980	4980	0
191	20230605	180900	90747985	4980	4980	4980	4980	0
192	20230605	180800	90747985	4980	4980	4980	4980	0
193	20230605	180700	90747985	4980	4980	4980	4980	0
194	20230605	180600	90747985	4980	4980	4980	4980	0
195	20230605	180500	90747985	4980	4980	4980	4980	0
196	20230605	180400	90747985	4980	4980	4980	4980	0
197	20230605	180300	90747985	4980	4980	4980	4980	0
198	20230605	180200	90747985	4980	4980	4980	4980	0
199	20230605	180100	90747985	4980	4980	4980	4980	0
200	20230605	180000	90747985	4980	4980	4980	4980	0
201	20230605	175900	90747985	4980	4980	4980	4980	0
202	20230605	175800	90747985	4980	4980	4980	4980	0
203	20230605	175700	90747985	4980	4980	4980	4980	0
204	20230605	175600	90747985	4980	4980	4980	4980	0
205	20230605	175500	90747985	4980	4980	4980	4980	0
206	20230605	175400	90747985	4980	4980	4980	4980	0
207	20230605	175300	90747985	4980	4980	4980	4980	0
208	20230605	175200	90747985	4980	4980	4980	4980	0
209	20230605	175100	90747985	4980	4980	4980	4980	0
210	20230605	175000	90747985	4980	4980	4980	4980	0
211	20230605	174900	90747985	4980	4980	4980	4980	0
212	20230605	174800	90747985	4980	4980	4980	4980	94
213	20230605	174700	90747985	4980	4980	4980	4980	0
214	20230605	174600	90747985	4980	4980	4980	4980	0
215	20230605	174500	90747985	4980	4980	4980	4980	0
216	20230605	174400	90747985	4980	4980	4980	4980	0
217	20230605	174300	90747985	4980	4980	4980	4980	0
218	20230605	174200	90747985	4980	4980	4980	4980	0
219	20230605	174100	90747985	4980	4980	4980	4980	0
220	20230605	174000	90747985	4980	4980	4980	4980	0
221	20230605	173900	90747985	4980	4980	4980	4980	0
222	20230605	173800	90747985	4980	4980	4980	4980	0
223	20230605	173700	90747985	4980	4980	4980	4980	0
224	20230605	173600	90747985	4980	4980	4980	4980	0
225	20230605	173500	90747985	4980	4980	4980	4980	0
226	20230605	173400	90747985	4980	4980	4980	4980	0
227	20230605	173300	90747985	4980	4980	4980	4980	0
228	20230605	173200	90747985	4980	4980	4980	4980	0
229	20230605	173100	90747985	4980	4980	4980	4980	0
230	20230605	173000	90747985	4980	4980	4980	4980	0
231	20230605	172900	90747985	4980	4980	4980	4980	0
232	20230605	172800	90747985	4980	4980	4980	4980	0
233	20230605	172700	90747985	4980	4980	4980	4980	0
234	20230605	172600	90747985	4980	4980	4980	4980	0
235	20230605	172500	90747985	4980	4980	4980	4980	0
236	20230605	172400	90747985	4980	4980	4980	4980	0
237	20230605	172300	90747985	4980	4980	4980	4980	0
238	20230605	172200	90747985	4980	4980	4980	4980	0
239	20230605	172100	90747985	4980	4980	4980	4980	0
240	20230605	172000	90747985	4980	4980	4980	4980	0
241	20230605	171900	90747985	4980	4980	4980	4980	0
242	20230605	171800	90747985	4980	4980	4980	4980	94
243	20230605	171700	90747985	4980	4980	4980	4980	0
244	20230605	171600	90747985	4980	4980	4980	4980	0
245	20230605	171500	90747985	4980	4980	4980	4980	0
246	20230605	171400	90747985	4980	4980	4980	4980	0
247	20230605	171300	90747985	4980	4980	4980	4980	0
248	20230605	171200	90747985	4980	4980	4980	4980	0
249	20230605	171100	90747985	4980	4980	4980	4980	0
250	20230605	171000	90747985	4980	4980	4980	4980	0
251	20230605	170900	90747985	4980	4980	4980	4980	0
252	20230605	170800	90747985	4980	4980	4980	4980	0
253	20230605	170700	90747985	4980	4980	4980	4980	0
254	20230605	170600	90747985	4980	4980	4980	4980	0
255	20230605	170500	90747985	4980	4980	4980	4980	0
256	20230605	170400	90747985	4980	4980	4980	4980	0
257	20230605	170300	90747985	4980	4980	4980	4980	0
258	20230605	170200	90747985	4980	4980	4980	4980	0
259	20230605	170100	90747985	4980	4980	4980	4980	0
260	20230605	170000	90747985	4980	4980	4980	4980	0
261	20230605	165900	90747985	4980	4980	4980	4980	0
262	20230605	165800	90747985	4980	4980	4980	4980	0
263	20230605	165700	90747985	4980	4980	4980	4980	0
264	20230605	165600	90747985	4980	4980	4980	4980	0
265	20230605	165500	90747985	4980	4980	4980	4980	0
266	20230605	165400	90747985	4980	4980	4980	4980	0
267	20230605	165300	90747985	4980	4980	4980	4980	0
268	20230605	165200	90747985	4980	4980	4980	4980	0
269	20230605	165100	90747985	4980	4980	4980	4980	0
270	20230605	165000	90747985	4980	4980	4980	4980	0
271	20230605	164900	90747985	4980	4980	4980	4980	0
272	20230605	164800	90747985	4980	4980	4980	4980	94
273	20230605	164700	90747985	4980	4980	4980	4980	0
274	20230605	164600	90747985	4980	4980	4980	4980	0
275	20230605	164500	90747985	4980	4980	4980	4980	0
276	20230605	164400	90747985	4980	4980	4980	4980	0
277	20230605	164300	90747985	4980	4980	4980	4980	0
278	20230605	164200	90747985	4980	4980	4980	4980	0
279	20230605	164100	90747985	4980	4980	4980	4980	0
280	20230605	164000	90747985	4980	4980	4980	4980	0
281	20230605	163900	90747985	4980	4980	4980	4980	0
282	20230605	163800	90747985	4980	4980	4980	4980	0
283	20230605	163700	90747985	4980	4980	4980	4980	0
284	20230605	163600	90747985	4980	4980	4980	4980	0
285	20230605	163500	90747985	4980	4980	4980	4980	0
286	20230605	163400	90747985	4980	4980	4980	4980	0
287	20230605	163300	90747985	4980	4980	4980	4980	0
288	20230605	163200	90747985	4980	4980	4980	4980	0
289	20230605	163100	90747985	4980	4980	4980	4980	0
290	20230605	163000	90747985	4980	4980	4980	4980	0
291	20230605	162900	90747985	4980	4980	4980	4980	0
292	20230605	162800	90747985	4980	4980	4980	4980	0
293	20230605	162700	90747985	4980	4980	4980	4980	0
294	20230605	162600	90747985	4980	4980	4980	4980	0
295	20230605	162500	90747985	4980	4980	4980	4980	0
296	20230605	162400	90747985	4980	4980	4980	4980	0
297	20230605	162300	90747985	4980	4980	4980	4980	0
298	20230605	162200	90747985	4980	4980	4980	4980	0
299	20230605	162100	90747985	4980	4980	4980	4980	0
300	20230605	162000	90747985	4980	4980	4980	4980	0
301	20230605	161900	90747985	4980	4980	4980	4980	0
302	20230605	161800	90747985	4980	4980	4980	4980	94
303	20230605	161700	90747985	4980	4980	4980	4980	0
304	20230605	161600	90747985	4980	4980	4980	4980	0
305	20230605	161500	90747985	4980	4980	4980	4980	0
306	20230605	161400	90747985	4980	4980	4980	4980	0
307	20230605	161300	90747985	4980	4980	4980	4980	0
308	20230605	161200	90747985	4980	4980	4980	4980	0
309	20230605	161100	90747985	4980	4980	4980	4980	0
310	20230605	161000	90747985	4980	4980	4980	4980	0
311	20230605	160900	90747985	4980	4980	4980	4980	0
312	20230605	160800	90747985	4980	4980	4980	4980	0
313	20230605	160700	90747985	4980	4980	4980	4980	0
314	20230605	160600	90747985	4980	4980	4980	4980	0
315	20230605	160500	90747985	4980	4980	4980	4980	0
316	20230605	160400	90747985	4980	4980	4980	4980	0
317	20230605	160300	90747985	4980	4980	4980	4980	0
318	20230605	160200	90747985	4980	4980	4980	4980	0
319	20230605	160100	90747985	4980	4980	4980	4980	0
320	20230605	160000	90747985	4980	4980	4980	4980	0
321	20230605	155900	90747985	4980	4980	4980	4980	0
322	20230605	155800	90747985	4980	4980	4980	4980	0
323	20230605	155700	90747985	4980	4980	4980	4980	0
324	20230605	155600	90747985	4980	4980	4980	4980	0
325	20230605	155500	90747985	4980	4980	4980	4980	0
326	20230605	155400	90747985	4980	4980	4980	4980	0
327	20230605	155300	90747985	4980	4980	4980	4980	0
328	20230605	155200	90747985	4980	4980	4980	4980	0
329	20230605	155100	90747985	4980	4980	4980	4980	0
330	20230605	155000	90747985	4980	4980	4980	4980	0
331	20230605	154900	90747985	4980	4980	4980	4980	0
332	20230605	154800	90747985	4980	4980	4980	4980	94
333	20230605	154700	90747985	4980	4980	4980	4980	0
334	20230605	154600	90747985	4980	4980	4980	4980	0
335	20230605	154500	90747985	4980	4980	4980	4980	0
336	20230605	154400	90747985	4980	4980	4980	4980	0
337	20230605	154300	90747985	4980	4980	4980	4980	0
338	20230605	154200	90747985	4980	4980	4980	4980	0
339	20230605	154100	90747985	4980	4980	4980	4980	0
340	20230605	154000	90747985	4980	4980	4980	4980	0
341	20230605	153900	90747985	4980	4980	4980	4980	0
342	20230605	153800	90747985	4980	4980	4980	4980	0
343	20230605	153700	90747985	4980	4980	4980	4980	0
344	20230605	153600	90747985	4980	4980	4980	4980	0
345	20230605	153500	90747985	4980	4980	4980	4980	0
346	20230605	153400	90747985	4980	4980	4980	4980	0
347	20230605	153300	90747985	4980	4980	4980	4980	0
348	20230605	153200	90747985	4980	4980	4980	4980	0
349	20230605	153100	90747985	4980	4980	4980	4980	0
350	20230605	153000	90747985	4980	4980	4980	4980	94
351	20230605	152900	90279865	4965	4965	4965	4965	0
352	20230605	152800	90279865	4965	4965	4965	4965	0
353	20230605	152700	90279865	4965	4965	4965	4965	0
354	20230605	152600	90279865	4965	4965	4965	4965	0
355	20230605	152500	90279865	4965	4965	4965	4965	0
356	20230605	152400	90279865	4965	4965	4965	4965	0
357	20230605	152300	90279865	4965	4965	4965	4965	0
358	20230605	152200	90279865	4965	4965	4965	4965	0
359	20230605	152100	90279865	4965	4965	4965	4965	0
360	20230605	152000	90279865	4965	4965	4965	4965	0
361	20230605	151900	90279865	4965	4965	4965	4965	0
362	20230605	151800	90279865	4965	4965	4965	4965	0
363	20230605	151700	90279865	4965	4965	4965	4965	0
364	20230605	151600	90279865	4965	4965	4965	4965	0
365	20230605	151500	90279865	4965	4965	4965	4965	2
366	20230605	151400	90269935	4965	4965	4965	4965	0
367	20230605	151300	90269935	4965	4965	4965	4965	0
368	20230605	151200	90269935	4965	4965	4965	4965	0
369	20230605	151100	90269935	4965	4965	4965	4965	0
370	20230605	151000	90269935	4965	4965	4965	4965	23
371	20230605	150900	90155740	4965	4965	4965	4965	231
372	20230605	150800	89008825	4965	4965	4965	4965	0
373	20230605	150700	89008825	4965	4965	4965	4965	1
374	20230605	150600	89003860	4975	4975	4975	4975	0
375	20230605	150500	89003860	4975	4975	4975	4975	0
376	20230605	150400	89003860	4975	4975	4975	4975	0
377	20230605	150300	89003860	4975	4975	4975	4975	0
378	20230605	150200	89003860	4975	4975	4975	4975	5
379	20230605	150100	88978985	4975	4975	4975	4975	1
380	20230605	150000	88974010	4975	4975	4975	4975	0
381	20230605	145900	88974010	4975	4975	4975	4975	4
382	20230605	145800	88954110	4960	4960	4960	4960	0
383	20230605	145700	88954110	4960	4960	4960	4960	0
384	20230605	145600	88954110	4960	4960	4960	4960	0
385	20230605	145500	88954110	4960	4960	4960	4960	0
386	20230605	145400	88954110	4960	4960	4960	4960	0
387	20230605	145300	88954110	4960	4960	4960	4960	0
388	20230605	145200	88954110	4960	4960	4960	4960	0
389	20230605	145100	88954110	4960	4960	4960	4960	140
390	20230605	145000	88259710	4960	4960	4960	4960	0
391	20230605	144900	88259710	4960	4960	4960	4960	0
392	20230605	144800	88259710	4960	4960	4960	4960	0
393	20230605	144700	88259710	4960	4960	4960	4960	5
394	20230605	144600	88234910	4960	4960	4960	4960	0
395	20230605	144500	88234910	4960	4960	4960	4960	0
396	20230605	144400	88234910	4960	4960	4960	4960	0
397	20230605	144300	88234910	4960	4960	4960	4960	0
398	20230605	144200	88234910	4960	4960	4960	4960	0
399	20230605	144100	88234910	4960	4960	4960	4960	0
400	20230605	144000	88234910	4960	4960	4960	4960	0
401	20230605	143900	88234910	4960	4960	4960	4960	0
402	20230605	143800	88234910	4960	4960	4960	4960	0
403	20230605	143700	88234910	4960	4960	4960	4960	0
404	20230605	143600	88234910	4960	4960	4960	4960	0
405	20230605	143500	88234910	4960	4960	4960	4960	0
406	20230605	143400	88234910	4960	4960	4960	4960	0
407	20230605	143300	88234910	4960	4960	4960	4960	0
408	20230605	143200	88234910	4960	4960	4960	4960	0
409	20230605	143100	88234910	4960	4960	4960	4960	0
410	20230605	143000	88234910	4960	4960	4960	4960	0
411	20230605	142900	88234910	4960	4960	4960	4960	0
412	20230605	142800	88234910	4960	4960	4960	4960	0
413	20230605	142700	88234910	4960	4960	4960	4960	0
414	20230605	142600	88234910	4960	4960	4960	4960	0
415	20230605	142500	88234910	4960	4960	4960	4960	0
416	20230605	142400	88234910	4960	4960	4960	4960	0
417	20230605	142300	88234910	4960	4960	4960	4960	0
418	20230605	142200	88234910	4960	4960	4960	4960	0
419	20230605	142100	88234910	4960	4960	4960	4960	0
420	20230605	142000	88234910	4960	4960	4960	4960	0
421	20230605	141900	88234910	4960	4960	4960	4960	0
422	20230605	141800	88234910	4960	4960	4960	4960	0
423	20230605	141700	88234910	4960	4960	4960	4960	0
424	20230605	141600	88234910	4960	4960	4960	4960	25
425	20230605	141500	88110910	4965	4965	4965	4965	0
426	20230605	141400	88110910	4965	4965	4965	4965	18
427	20230605	141300	88021540	4965	4965	4965	4965	0
428	20230605	141200	88021540	4965	4965	4965	4965	194
429	20230605	141100	87058330	4965	4965	4965	4965	0
430	20230605	141000	87058330	4965	4965	4965	4965	0
431	20230605	140900	87058330	4965	4965	4965	4965	0
432	20230605	140800	87058330	4965	4965	4965	4965	0
433	20230605	140700	87058330	4965	4965	4965	4965	0
434	20230605	140600	87058330	4965	4965	4965	4965	0
435	20230605	140500	87058330	4965	4965	4965	4965	0
436	20230605	140400	87058330	4965	4965	4965	4965	18
437	20230605	140300	86968960	4970	4970	4970	4970	0
438	20230605	140200	86968960	4970	4970	4970	4970	0
439	20230605	140100	86968960	4970	4970	4970	4970	0
440	20230605	140000	86968960	4970	4970	4970	4970	0
441	20230605	135900	86968960	4970	4970	4970	4970	0
442	20230605	135800	86968960	4970	4970	4970	4970	0
443	20230605	135700	86968960	4970	4970	4970	4970	0
444	20230605	135600	86968960	4970	4970	4970	4970	0
445	20230605	135500	86968960	4970	4970	4970	4970	0
446	20230605	135400	86968960	4970	4970	4970	4970	0
447	20230605	135300	86968960	4970	4970	4970	4970	0
448	20230605	135200	86968960	4970	4970	4970	4970	0
449	20230605	135100	86968960	4970	4970	4970	4970	0
450	20230605	135000	86968960	4970	4970	4970	4970	0
451	20230605	134900	86968960	4970	4970	4970	4970	0
452	20230605	134800	86968960	4970	4970	4970	4970	0
453	20230605	134700	86968960	4970	4970	4970	4970	0
454	20230605	134600	86968960	4970	4970	4970	4970	0
455	20230605	134500	86968960	4970	4970	4970	4970	0
456	20230605	134400	86968960	4970	4970	4970	4970	0
457	20230605	134300	86968960	4970	4970	4970	4970	0
458	20230605	134200	86968960	4970	4970	4970	4970	0
459	20230605	134100	86968960	4970	4970	4970	4970	0
460	20230605	134000	86968960	4970	4970	4970	4970	0
461	20230605	133900	86968960	4970	4970	4970	4970	0
462	20230605	133800	86968960	4970	4970	4970	4970	0
463	20230605	133700	86968960	4970	4970	4970	4970	0
464	20230605	133600	86968960	4970	4970	4970	4970	0
465	20230605	133500	86968960	4970	4970	4970	4970	0
466	20230605	133400	86968960	4970	4970	4970	4970	0
467	20230605	133300	86968960	4970	4970	4970	4970	0
468	20230605	133200	86968960	4970	4970	4970	4970	0
469	20230605	133100	86968960	4970	4970	4970	4970	0
470	20230605	133000	86968960	4970	4970	4970	4970	0
471	20230605	132900	86968960	4970	4970	4970	4970	0
472	20230605	132800	86968960	4970	4970	4970	4970	0
473	20230605	132700	86968960	4970	4975	4975	4970	354
474	20230605	132600	85209225	4975	4975	4975	4975	50
475	20230605	132500	84960475	4980	4980	4980	4980	0
476	20230605	132400	84960475	4980	4980	4980	4980	0
477	20230605	132300	84960475	4980	4980	4980	4980	0
478	20230605	132200	84960475	4980	4980	4980	4980	0
479	20230605	132100	84960475	4980	4980	4980	4980	0
480	20230605	132000	84960475	4980	4980	4980	4980	0
481	20230605	131900	84960475	4980	4980	4980	4980	0
482	20230605	131800	84960475	4980	4980	4980	4980	0
483	20230605	131700	84960475	4980	4980	4980	4980	2
484	20230605	131600	84950515	4980	4980	4980	4980	0
485	20230605	131500	84950515	4980	4980	4980	4980	0
486	20230605	131400	84950515	4980	4980	4980	4980	0
487	20230605	131300	84950515	4980	4980	4980	4980	0
488	20230605	131200	84950515	4980	4980	4980	4980	0
489	20230605	131100	84950515	4980	4980	4980	4980	0
490	20230605	131000	84950515	4980	4980	4980	4980	0
491	20230605	130900	84950515	4980	4980	4980	4980	0
492	20230605	130800	84950515	4980	4980	4980	4980	0
493	20230605	130700	84950515	4980	4980	4980	4980	0
494	20230605	130600	84950515	4980	4980	4980	4980	0
495	20230605	130500	84950515	4980	4980	4980	4980	7
496	20230605	130400	84915655	4980	4980	4980	4980	0
497	20230605	130300	84915655	4980	4980	4980	4980	0
498	20230605	130200	84915655	4980	4980	4980	4980	0
499	20230605	130100	84915655	4980	4980	4980	4980	0
500	20230605	130000	84915655	4980	4980	4980	4980	0
501	20230605	125900	84915655	4980	4980	4980	4980	0
502	20230605	125800	84915655	4980	4980	4980	4980	0
503	20230605	125700	84915655	4980	4980	4980	4980	0
504	20230605	125600	84915655	4980	4980	4980	4980	0
505	20230605	125500	84915655	4980	4980	4980	4980	0
506	20230605	125400	84915655	4980	4980	4980	4980	0
507	20230605	125300	84915655	4980	4980	4980	4980	0
508	20230605	125200	84915655	4980	4980	4980	4980	0
509	20230605	125100	84915655	4980	4980	4980	4980	0
510	20230605	125000	84915655	4980	4980	4980	4980	0
511	20230605	124900	84915655	4980	4980	4980	4980	40
512	20230605	124800	84716455	4975	4975	4975	4975	0
513	20230605	124700	84716455	4975	4975	4975	4975	0
514	20230605	124600	84716455	4975	4975	4975	4975	0
515	20230605	124500	84716455	4975	4975	4975	4975	220
516	20230605	124400	83621955	4975	4975	4975	4975	0
517	20230605	124300	83621955	4975	4975	4975	4975	0
518	20230605	124200	83621955	4975	4975	4975	4975	54
519	20230605	124100	83353305	4990	4990	4990	4990	0
520	20230605	124000	83353305	4990	4990	4990	4990	0
521	20230605	123900	83353305	4990	4990	4990	4990	0
522	20230605	123800	83353305	4990	4990	4990	4990	0
523	20230605	123700	83353305	4990	4990	4990	4990	0
524	20230605	123600	83353305	4990	4990	4990	4990	0
525	20230605	123500	83353305	4990	4990	4990	4990	1
526	20230605	123400	83348315	4990	4990	4990	4990	0
527	20230605	123300	83348315	4990	4990	4990	4990	0
528	20230605	123200	83348315	4990	4990	4990	4990	0
529	20230605	123100	83348315	4990	4990	4990	4990	0
530	20230605	123000	83348315	4990	4990	4990	4990	0
531	20230605	122900	83348315	4990	4990	4990	4990	0
532	20230605	122800	83348315	4990	4990	4990	4990	0
533	20230605	122700	83348315	4990	4990	4990	4990	0
534	20230605	122600	83348315	4990	4990	4990	4990	0
535	20230605	122500	83348315	4990	4990	4990	4990	0
536	20230605	122400	83348315	4990	4990	4990	4990	0
537	20230605	122300	83348315	4990	4990	4990	4990	0
538	20230605	122200	83348315	4990	4990	4990	4990	0
539	20230605	122100	83348315	4990	4990	4990	4990	1
540	20230605	122000	83343325	4975	4975	4975	4975	16
541	20230605	121900	83263725	4990	4990	4990	4990	0
542	20230605	121800	83263725	4990	4990	4990	4990	0
543	20230605	121700	83263725	4990	4990	4990	4990	0
544	20230605	121600	83263725	4990	4990	4990	4990	0
545	20230605	121500	83263725	4990	4990	4990	4990	0
546	20230605	121400	83263725	4990	4990	4990	4990	1
547	20230605	121300	83258735	4975	4975	4975	4975	0
548	20230605	121200	83258735	4975	4975	4975	4975	200
549	20230605	121100	82263735	4980	4980	4980	4980	0
550	20230605	121000	82263735	4980	4980	4980	4980	0
551	20230605	120900	82263735	4980	4980	4980	4980	0
552	20230605	120800	82263735	4980	4980	4980	4980	0
553	20230605	120700	82263735	4980	4980	4980	4980	0
554	20230605	120600	82263735	4980	4980	4980	4980	0
555	20230605	120500	82263735	4980	4980	4980	4980	45
556	20230605	120400	82039635	4990	4990	4990	4990	0
557	20230605	120300	82039635	4990	4990	4990	4990	0
558	20230605	120200	82039635	4990	4990	4990	4990	0
559	20230605	120100	82039635	4990	4990	4990	4990	0
560	20230605	120000	82039635	4990	4990	4990	4990	0
561	20230605	115900	82039635	4990	4990	4990	4990	0
562	20230605	115800	82039635	4990	4990	4990	4990	0
563	20230605	115700	82039635	4990	4990	4990	4990	0
564	20230605	115600	82039635	4990	4990	4990	4990	0
565	20230605	115500	82039635	4990	4990	4990	4990	0
566	20230605	115400	82039635	4990	4990	4990	4990	201
567	20230605	115300	81036645	4975	4975	4975	4975	0
568	20230605	115200	81036645	4975	4975	4975	4975	18
569	20230605	115100	80947095	4975	4975	4975	4975	0
570	20230605	115000	80947095	4975	4975	4975	4975	0
571	20230605	114900	80947095	4975	4975	4975	4975	0
572	20230605	114800	80947095	4975	4975	4975	4975	0
573	20230605	114700	80947095	4975	4975	4975	4975	0
574	20230605	114600	80947095	4975	4975	4975	4975	0
575	20230605	114500	80947095	4975	4975	4975	4975	0
576	20230605	114400	80947095	4975	4975	4975	4975	0
577	20230605	114300	80947095	4975	4975	4975	4975	43
578	20230605	114200	80733170	4975	4975	4975	4975	0
579	20230605	114100	80733170	4975	4975	4975	4975	23
580	20230605	114000	80618745	4990	4990	4990	4990	0
581	20230605	113900	80618745	4990	4990	4990	4990	0
582	20230605	113800	80618745	4990	4990	4990	4990	10
583	20230605	113700	80568845	4990	4990	4990	4990	2000
584	20230605	113600	70588845	4990	4990	4990	4990	0
585	20230605	113500	70588845	4990	4990	4990	4990	0
586	20230605	113400	70588845	4990	4990	4990	4990	0
587	20230605	113300	70588845	4990	4990	4990	4990	319
588	20230605	113200	68997035	4990	4990	4990	4990	0
589	20230605	113100	68997035	4990	4990	4990	4990	0
590	20230605	113000	68997035	4990	4990	4990	4990	0
591	20230605	112900	68997035	4990	4990	4990	4990	0
592	20230605	112800	68997035	4990	4990	4990	4990	0
593	20230605	112700	68997035	4990	4990	4990	4990	0
594	20230605	112600	68997035	4990	4990	4990	4990	0
595	20230605	112500	68997035	4990	4990	4990	4990	0
596	20230605	112400	68997035	4990	4990	4990	4990	0
597	20230605	112300	68997035	4990	4990	4990	4990	0
598	20230605	112200	68997035	4990	4990	4990	4990	0
599	20230605	112100	68997035	4990	4990	4990	4990	0
600	20230605	112000	68997035	4990	4990	4990	4990	0
601	20230605	111900	68997035	4990	4990	4990	4990	0
602	20230605	111800	68997035	4990	4990	4990	4990	0
603	20230605	111700	68997035	4990	4990	4990	4990	0
604	20230605	111600	68997035	4990	4990	4990	4990	0
605	20230605	111500	68997035	4990	4990	4990	4990	0
606	20230605	111400	68997035	4990	4990	4990	4990	0
607	20230605	111300	68997035	4990	4990	4990	4990	0
608	20230605	111200	68997035	4990	4990	4990	4990	0
609	20230605	111100	68997035	4990	4990	4990	4990	0
610	20230605	111000	68997035	4990	4990	4990	4990	0
611	20230605	110900	68997035	4990	4990	4990	4990	0
612	20230605	110800	68997035	4990	4990	4990	4990	0
613	20230605	110700	68997035	4990	4990	4990	4990	2
614	20230605	110600	68987055	4990	4990	4990	4990	1
615	20230605	110500	68982065	4960	4960	4960	4960	0
616	20230605	110400	68982065	4960	4970	4970	4960	500
617	20230605	110300	66500930	4970	4970	4970	4970	0
618	20230605	110200	66500930	4970	4970	4970	4970	0
619	20230605	110100	66500930	4970	4970	4970	4970	0
620	20230605	110000	66500930	4970	4980	4980	4970	450
621	20230605	105900	64263320	4980	4980	4980	4980	0
622	20230605	105800	64263320	4980	4980	4980	4980	0
623	20230605	105700	64263320	4980	4980	4980	4980	0
624	20230605	105600	64263320	4980	4980	4980	4980	0
625	20230605	105500	64263320	4980	4980	4980	4980	0
626	20230605	105400	64263320	4980	4980	4980	4980	0
627	20230605	105300	64263320	4980	4980	4980	4980	0
628	20230605	105200	64263320	4980	4980	4980	4980	0
629	20230605	105100	64263320	4980	4980	4980	4980	45
630	20230605	105000	64039220	4970	4970	4970	4970	0
631	20230605	104900	64039220	4970	4970	4970	4970	0
632	20230605	104800	64039220	4970	4970	4970	4970	0
633	20230605	104700	64039220	4970	4970	4970	4970	84
634	20230605	104600	63621740	4980	4975	4980	4970	104
635	20230605	104500	63104755	4975	4985	4985	4975	1022
636	20230605	104400	58012640	4990	4990	4990	4990	0
637	20230605	104300	58012640	4990	4990	4990	4990	0
638	20230605	104200	58012640	4990	4990	4990	4990	0
639	20230605	104100	58012640	4990	4990	4990	4990	0
640	20230605	104000	58012640	4990	4990	4990	4990	31
641	20230605	103900	57857950	4990	4990	4990	4990	0
642	20230605	103800	57857950	4990	4985	4990	4985	2
643	20230605	103700	57847975	4995	4995	4995	4995	0
644	20230605	103600	57847975	4995	4995	4995	4995	0
645	20230605	103500	57847975	4995	4995	4995	4995	0
646	20230605	103400	57847975	4995	4995	4995	4995	0
647	20230605	103300	57847975	4995	4995	4995	4995	0
648	20230605	103200	57847975	4995	4995	4995	4995	5
649	20230605	103100	57823000	4995	4995	4995	4995	0
650	20230605	103000	57823000	4995	4995	4995	4995	4
651	20230605	102900	57803020	4995	4995	4995	4995	70
652	20230605	102800	57453370	4995	4995	4995	4995	0
653	20230605	102700	57453370	4995	4995	4995	4995	0
654	20230605	102600	57453370	4995	4995	4995	4995	20
655	20230605	102500	57353470	4995	4995	4995	4995	0
656	20230605	102400	57353470	4995	4995	4995	4995	0
657	20230605	102300	57353470	4995	4995	4995	4995	0
658	20230605	102200	57353470	4995	4995	4995	4995	0
659	20230605	102100	57353470	4995	4995	4995	4995	0
660	20230605	102000	57353470	4995	4995	4995	4995	0
661	20230605	101900	57353470	4995	4995	4995	4995	0
662	20230605	101800	57353470	4995	4995	4995	4995	209
663	20230605	101700	56309515	4995	4995	4995	4995	0
664	20230605	101600	56309515	4995	4995	4995	4995	0
665	20230605	101500	56309515	4995	4995	4995	4995	0
666	20230605	101400	56309515	4995	4995	4995	4995	0
667	20230605	101300	56309515	4995	4995	4995	4995	0
668	20230605	101200	56309515	4995	4995	4995	4995	0
669	20230605	101100	56309515	4995	4995	4995	4995	20
670	20230605	101000	56209615	4995	4995	4995	4995	0
671	20230605	100900	56209615	4995	4995	4995	4995	0
672	20230605	100800	56209615	4995	4995	4995	4995	50
673	20230605	100700	55959865	4995	4995	4995	4995	50
674	20230605	100600	55710115	5000	5000	5000	5000	0
675	20230605	100500	55710115	5000	5000	5000	5000	0
676	20230605	100400	55710115	5000	5000	5000	5000	0
677	20230605	100300	55710115	5000	4990	5000	4990	2000
678	20230605	100200	45720220	4995	4995	4995	4995	1
679	20230605	100100	45715225	4995	4995	4995	4995	0
680	20230605	100000	45715225	4995	4995	4995	4995	0
681	20230605	095900	45715225	4995	4995	4995	4995	0
682	20230605	095800	45715225	4995	4995	4995	4995	0
683	20230605	095700	45715225	4995	4995	4995	4995	0
684	20230605	095600	45715225	4995	4995	4995	4995	6
685	20230605	095500	45685255	4955	4955	4955	4955	0
686	20230605	095400	45685255	4955	4955	4955	4955	0
687	20230605	095300	45685255	4955	4990	4990	4955	71
688	20230605	095200	45333230	4995	5000	5000	4995	13
689	20230605	095100	45268290	5000	5000	5000	5000	0
690	20230605	095000	45268290	5000	5000	5000	5000	0
691	20230605	094900	45268290	5000	5000	5000	5000	0
692	20230605	094800	45268290	5000	5000	5000	5000	0
693	20230605	094700	45268290	5000	5000	5000	5000	3
694	20230605	094600	45253290	5000	5000	5000	5000	0
695	20230605	094500	45253290	5000	4955	5000	4955	2001
696	20230605	094400	35288790	4955	4955	4955	4955	0
697	20230605	094300	35288790	4955	4955	4955	4955	0
698	20230605	094200	35288790	4955	4955	4955	4955	0
699	20230605	094100	35288790	4955	4955	4955	4955	1
700	20230605	094000	35283835	4945	4945	4945	4945	0
701	20230605	093900	35283835	4945	4945	4945	4945	1
702	20230605	093800	35278890	4955	4955	4955	4955	0
703	20230605	093700	35278890	4955	4945	4955	4945	27
704	20230605	093600	35145210	4945	4950	4950	4945	124
705	20230605	093500	34531935	4950	4980	4980	4950	453
706	20230605	093400	32287470	4995	4995	4995	4995	0
707	20230605	093300	32287470	4995	4995	4995	4995	0
708	20230605	093200	32287470	4995	4990	4995	4990	20
709	20230605	093100	32187575	4980	4980	4980	4980	10
710	20230605	093000	32137775	4995	4965	4995	4965	2000
711	20230605	092900	22173090	4965	4965	4965	4965	0
712	20230605	092800	22173090	4965	4965	4965	4965	4
713	20230605	092700	22153230	4965	4965	4965	4965	0
714	20230605	092600	22153230	4965	4965	4965	4965	296
715	20230605	092500	20683590	4970	4970	4970	4970	117
716	20230605	092400	20102100	4970	4970	4970	4970	0
717	20230605	092300	20102100	4970	4970	4970	4970	0
718	20230605	092200	20102100	4970	4970	4970	4970	0
719	20230605	092100	20102100	4970	4970	4970	4970	0
720	20230605	092000	20102100	4970	4970	4970	4970	0
721	20230605	091900	20102100	4970	4970	4970	4970	1
722	20230605	091800	20097130	4965	4965	4965	4965	0
723	20230605	091700	20097130	4965	4965	4965	4965	150
724	20230605	091600	19352380	4965	4965	4965	4965	0
725	20230605	091500	19352380	4965	4965	4965	4965	0
726	20230605	091400	19352380	4965	4965	4965	4965	115
727	20230605	091300	18781405	4970	4970	4970	4970	20
728	20230605	091200	18682005	4970	4970	4970	4970	15
729	20230605	091100	18607455	4970	4970	4970	4970	180
730	20230605	091000	17712855	4965	4960	4965	4960	293
731	20230605	090900	16258185	4965	4960	4965	4960	435
732	20230605	090800	14098425	4965	4965	4965	4965	0
733	20230605	090700	14098425	4965	4965	4965	4965	0
734	20230605	090600	14098425	4965	4965	4965	4965	0
735	20230605	090500	14098425	4965	4965	4965	4965	77
736	20230605	090400	13716120	4965	4960	4965	4960	1100
737	20230605	090300	8255395	4965	4960	4965	4960	114
738	20230605	090200	7689665	4965	4965	4965	4965	0
739	20230605	090100	7689665	4965	4960	4965	4960	500
740	20230605	090000	5207390	4945	4960	4960	4945	1050