KissMeData/002800/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	212200	42526940	4985	4980	4985	4980	66
3	20230607	212100	42526940	4985	4985	4985	4985	0
4	20230607	212000	42526940	4985	4985	4985	4985	0
5	20230607	211900	42526940	4985	4985	4985	4985	0
6	20230607	211800	42526940	4985	4985	4985	4985	0
7	20230607	211700	42526940	4985	4985	4985	4985	0
8	20230607	211600	42526940	4985	4985	4985	4985	0
9	20230607	211500	42526940	4985	4985	4985	4985	0
10	20230607	211400	42526940	4985	4985	4985	4985	0
11	20230607	211300	42526940	4985	4985	4985	4985	0
12	20230607	211200	42526940	4985	4985	4985	4985	0
13	20230607	211100	42526940	4985	4985	4985	4985	0
14	20230607	211000	42526940	4985	4985	4985	4985	0
15	20230607	210900	42526940	4985	4985	4985	4985	0
16	20230607	210800	42526940	4985	4985	4985	4985	0
17	20230607	210700	42526940	4985	4985	4985	4985	0
18	20230607	210600	42526940	4985	4985	4985	4985	0
19	20230607	210500	42526940	4985	4985	4985	4985	0
20	20230607	210400	42526940	4985	4985	4985	4985	0
21	20230607	210300	42526940	4985	4985	4985	4985	0
22	20230607	210200	42526940	4985	4985	4985	4985	0
23	20230607	210100	42526940	4985	4985	4985	4985	0
24	20230607	210000	42526940	4985	4985	4985	4985	0
25	20230607	205900	42526940	4985	4985	4985	4985	0
26	20230607	205800	42526940	4985	4985	4985	4985	0
27	20230607	205700	42526940	4985	4985	4985	4985	0
28	20230607	205600	42526940	4985	4985	4985	4985	0
29	20230607	205500	42526940	4985	4985	4985	4985	0
30	20230607	205400	42526940	4985	4985	4985	4985	0
31	20230607	205300	42526940	4985	4985	4985	4985	0
32	20230607	205200	42526940	4985	4980	4985	4980	66
33	20230607	205100	42526940	4985	4985	4985	4985	0
34	20230607	205000	42526940	4985	4985	4985	4985	0
35	20230607	204900	42526940	4985	4985	4985	4985	0
36	20230607	204800	42526940	4985	4985	4985	4985	0
37	20230607	204700	42526940	4985	4985	4985	4985	0
38	20230607	204600	42526940	4985	4985	4985	4985	0
39	20230607	204500	42526940	4985	4985	4985	4985	0
40	20230607	204400	42526940	4985	4985	4985	4985	0
41	20230607	204300	42526940	4985	4985	4985	4985	0
42	20230607	204200	42526940	4985	4985	4985	4985	0
43	20230607	204100	42526940	4985	4985	4985	4985	0
44	20230607	204000	42526940	4985	4985	4985	4985	0
45	20230607	203900	42526940	4985	4985	4985	4985	0
46	20230607	203800	42526940	4985	4985	4985	4985	0
47	20230607	203700	42526940	4985	4985	4985	4985	0
48	20230607	203600	42526940	4985	4985	4985	4985	0
49	20230607	203500	42526940	4985	4985	4985	4985	0
50	20230607	203400	42526940	4985	4985	4985	4985	0
51	20230607	203300	42526940	4985	4985	4985	4985	0
52	20230607	203200	42526940	4985	4985	4985	4985	0
53	20230607	203100	42526940	4985	4985	4985	4985	0
54	20230607	203000	42526940	4985	4985	4985	4985	0
55	20230607	202900	42526940	4985	4985	4985	4985	0
56	20230607	202800	42526940	4985	4985	4985	4985	0
57	20230607	202700	42526940	4985	4985	4985	4985	0
58	20230607	202600	42526940	4985	4985	4985	4985	0
59	20230607	202500	42526940	4985	4985	4985	4985	0
60	20230607	202400	42526940	4985	4985	4985	4985	0
61	20230607	202300	42526940	4985	4985	4985	4985	0
62	20230607	202200	42526940	4985	4980	4985	4980	66
63	20230607	202100	42526940	4985	4985	4985	4985	0
64	20230607	202000	42526940	4985	4985	4985	4985	0
65	20230607	201900	42526940	4985	4985	4985	4985	0
66	20230607	201800	42526940	4985	4985	4985	4985	0
67	20230607	201700	42526940	4985	4985	4985	4985	0
68	20230607	201600	42526940	4985	4985	4985	4985	0
69	20230607	201500	42526940	4985	4985	4985	4985	0
70	20230607	201400	42526940	4985	4985	4985	4985	0
71	20230607	201300	42526940	4985	4985	4985	4985	0
72	20230607	201200	42526940	4985	4985	4985	4985	0
73	20230607	201100	42526940	4985	4985	4985	4985	0
74	20230607	201000	42526940	4985	4985	4985	4985	0
75	20230607	200900	42526940	4985	4985	4985	4985	0
76	20230607	200800	42526940	4985	4985	4985	4985	0
77	20230607	200700	42526940	4985	4985	4985	4985	0
78	20230607	200600	42526940	4985	4985	4985	4985	0
79	20230607	200500	42526940	4985	4985	4985	4985	0
80	20230607	200400	42526940	4985	4985	4985	4985	0
81	20230607	200300	42526940	4985	4985	4985	4985	0
82	20230607	200200	42526940	4985	4985	4985	4985	0
83	20230607	200100	42526940	4985	4985	4985	4985	0
84	20230607	200000	42526940	4985	4985	4985	4985	0
85	20230607	195900	42526940	4985	4985	4985	4985	0
86	20230607	195800	42526940	4985	4985	4985	4985	0
87	20230607	195700	42526940	4985	4985	4985	4985	0
88	20230607	195600	42526940	4985	4985	4985	4985	0
89	20230607	195500	42526940	4985	4985	4985	4985	0
90	20230607	195400	42526940	4985	4985	4985	4985	0
91	20230607	195300	42526940	4985	4985	4985	4985	0
92	20230607	195200	42526940	4985	4980	4985	4980	66
93	20230607	195100	42526940	4985	4985	4985	4985	0
94	20230607	195000	42526940	4985	4985	4985	4985	0
95	20230607	194900	42526940	4985	4985	4985	4985	0
96	20230607	194800	42526940	4985	4985	4985	4985	0
97	20230607	194700	42526940	4985	4985	4985	4985	0
98	20230607	194600	42526940	4985	4985	4985	4985	0
99	20230607	194500	42526940	4985	4985	4985	4985	0
100	20230607	194400	42526940	4985	4985	4985	4985	0
101	20230607	194300	42526940	4985	4985	4985	4985	0
102	20230607	194200	42526940	4985	4985	4985	4985	0
103	20230607	194100	42526940	4985	4985	4985	4985	0
104	20230607	194000	42526940	4985	4985	4985	4985	0
105	20230607	193900	42526940	4985	4985	4985	4985	0
106	20230607	193800	42526940	4985	4985	4985	4985	0
107	20230607	193700	42526940	4985	4985	4985	4985	0
108	20230607	193600	42526940	4985	4985	4985	4985	0
109	20230607	193500	42526940	4985	4985	4985	4985	0
110	20230607	193400	42526940	4985	4985	4985	4985	0
111	20230607	193300	42526940	4985	4985	4985	4985	0
112	20230607	193200	42526940	4985	4985	4985	4985	0
113	20230607	193100	42526940	4985	4985	4985	4985	0
114	20230607	193000	42526940	4985	4985	4985	4985	0
115	20230607	192900	42526940	4985	4985	4985	4985	0
116	20230607	192800	42526940	4985	4985	4985	4985	0
117	20230607	192700	42526940	4985	4985	4985	4985	0
118	20230607	192600	42526940	4985	4985	4985	4985	0
119	20230607	192500	42526940	4985	4985	4985	4985	0
120	20230607	192400	42526940	4985	4985	4985	4985	0
121	20230607	192300	42526940	4985	4985	4985	4985	0
122	20230607	192200	42526940	4985	4980	4985	4980	66
123	20230607	192100	42526940	4985	4985	4985	4985	0
124	20230607	192000	42526940	4985	4985	4985	4985	0
125	20230607	191900	42526940	4985	4985	4985	4985	0
126	20230607	191800	42526940	4985	4985	4985	4985	0
127	20230607	191700	42526940	4985	4985	4985	4985	0
128	20230607	191600	42526940	4985	4985	4985	4985	0
129	20230607	191500	42526940	4985	4985	4985	4985	0
130	20230607	191400	42526940	4985	4985	4985	4985	0
131	20230607	191300	42526940	4985	4985	4985	4985	0
132	20230607	191200	42526940	4985	4985	4985	4985	0
133	20230607	191100	42526940	4985	4985	4985	4985	0
134	20230607	191000	42526940	4985	4985	4985	4985	0
135	20230607	190900	42526940	4985	4985	4985	4985	0
136	20230607	190800	42526940	4985	4985	4985	4985	0
137	20230607	190700	42526940	4985	4985	4985	4985	0
138	20230607	190600	42526940	4985	4985	4985	4985	0
139	20230607	190500	42526940	4985	4985	4985	4985	0
140	20230607	190400	42526940	4985	4985	4985	4985	0
141	20230607	190300	42526940	4985	4985	4985	4985	0
142	20230607	190200	42526940	4985	4985	4985	4985	0
143	20230607	190100	42526940	4985	4985	4985	4985	0
144	20230607	190000	42526940	4985	4985	4985	4985	0
145	20230607	185900	42526940	4985	4985	4985	4985	0
146	20230607	185800	42526940	4985	4985	4985	4985	0
147	20230607	185700	42526940	4985	4985	4985	4985	0
148	20230607	185600	42526940	4985	4985	4985	4985	0
149	20230607	185500	42526940	4985	4985	4985	4985	0
150	20230607	185400	42526940	4985	4985	4985	4985	0
151	20230607	185300	42526940	4985	4985	4985	4985	0
152	20230607	185200	42526940	4985	4980	4985	4980	66
153	20230607	185100	42526940	4985	4985	4985	4985	0
154	20230607	185000	42526940	4985	4985	4985	4985	0
155	20230607	184900	42526940	4985	4985	4985	4985	0
156	20230607	184800	42526940	4985	4985	4985	4985	0
157	20230607	184700	42526940	4985	4985	4985	4985	0
158	20230607	184600	42526940	4985	4985	4985	4985	0
159	20230607	184500	42526940	4985	4985	4985	4985	0
160	20230607	184400	42526940	4985	4985	4985	4985	0
161	20230607	184300	42526940	4985	4985	4985	4985	0
162	20230607	184200	42526940	4985	4985	4985	4985	0
163	20230607	184100	42526940	4985	4985	4985	4985	0
164	20230607	184000	42526940	4985	4985	4985	4985	0
165	20230607	183900	42526940	4985	4985	4985	4985	0
166	20230607	183800	42526940	4985	4985	4985	4985	0
167	20230607	183700	42526940	4985	4985	4985	4985	0
168	20230607	183600	42526940	4985	4985	4985	4985	0
169	20230607	183500	42526940	4985	4985	4985	4985	0
170	20230607	183400	42526940	4985	4985	4985	4985	0
171	20230607	183300	42526940	4985	4985	4985	4985	0
172	20230607	183200	42526940	4985	4985	4985	4985	0
173	20230607	183100	42526940	4985	4985	4985	4985	0
174	20230607	183000	42526940	4985	4985	4985	4985	0
175	20230607	182900	42526940	4985	4985	4985	4985	0
176	20230607	182800	42526940	4985	4985	4985	4985	0
177	20230607	182700	42526940	4985	4985	4985	4985	0
178	20230607	182600	42526940	4985	4985	4985	4985	0
179	20230607	182500	42526940	4985	4985	4985	4985	0
180	20230607	182400	42526940	4985	4985	4985	4985	0
181	20230607	182300	42526940	4985	4985	4985	4985	0
182	20230607	182200	42526940	4985	4980	4985	4980	66
183	20230607	182100	42526940	4985	4985	4985	4985	0
184	20230607	182000	42526940	4985	4985	4985	4985	0
185	20230607	181900	42526940	4985	4985	4985	4985	0
186	20230607	181800	42526940	4985	4985	4985	4985	0
187	20230607	181700	42526940	4985	4985	4985	4985	0
188	20230607	181600	42526940	4985	4985	4985	4985	0
189	20230607	181500	42526940	4985	4985	4985	4985	0
190	20230607	181400	42526940	4985	4985	4985	4985	0
191	20230607	181300	42526940	4985	4985	4985	4985	0
192	20230607	181200	42526940	4985	4985	4985	4985	0
193	20230607	181100	42526940	4985	4985	4985	4985	0
194	20230607	181000	42526940	4985	4985	4985	4985	0
195	20230607	180900	42526940	4985	4985	4985	4985	0
196	20230607	180800	42526940	4985	4985	4985	4985	0
197	20230607	180700	42526940	4985	4985	4985	4985	0
198	20230607	180600	42526940	4985	4985	4985	4985	0
199	20230607	180500	42526940	4985	4985	4985	4985	0
200	20230607	180400	42526940	4985	4985	4985	4985	0
201	20230607	180300	42526940	4985	4985	4985	4985	0
202	20230607	180200	42526940	4985	4985	4985	4985	0
203	20230607	180100	42526940	4985	4985	4985	4985	0
204	20230607	180000	42526940	4985	4985	4985	4985	0
205	20230607	175900	42526940	4985	4985	4985	4985	0
206	20230607	175800	42526940	4985	4985	4985	4985	0
207	20230607	175700	42526940	4985	4985	4985	4985	0
208	20230607	175600	42526940	4985	4985	4985	4985	0
209	20230607	175500	42526940	4985	4985	4985	4985	0
210	20230607	175400	42526940	4985	4985	4985	4985	0
211	20230607	175300	42526940	4985	4985	4985	4985	0
212	20230607	175200	42526940	4985	4980	4985	4980	66
213	20230607	175100	42526940	4985	4985	4985	4985	0
214	20230607	175000	42526940	4985	4985	4985	4985	0
215	20230607	174900	42526940	4985	4985	4985	4985	0
216	20230607	174800	42526940	4985	4985	4985	4985	0
217	20230607	174700	42526940	4985	4985	4985	4985	0
218	20230607	174600	42526940	4985	4985	4985	4985	0
219	20230607	174500	42526940	4985	4985	4985	4985	0
220	20230607	174400	42526940	4985	4985	4985	4985	0
221	20230607	174300	42526940	4985	4985	4985	4985	0
222	20230607	174200	42526940	4985	4985	4985	4985	0
223	20230607	174100	42526940	4985	4985	4985	4985	0
224	20230607	174000	42526940	4985	4985	4985	4985	0
225	20230607	173900	42526940	4985	4985	4985	4985	0
226	20230607	173800	42526940	4985	4985	4985	4985	0
227	20230607	173700	42526940	4985	4985	4985	4985	0
228	20230607	173600	42526940	4985	4985	4985	4985	0
229	20230607	173500	42526940	4985	4985	4985	4985	0
230	20230607	173400	42526940	4985	4985	4985	4985	0
231	20230607	173300	42526940	4985	4985	4985	4985	0
232	20230607	173200	42526940	4985	4985	4985	4985	0
233	20230607	173100	42526940	4985	4985	4985	4985	0
234	20230607	173000	42526940	4985	4985	4985	4985	0
235	20230607	172900	42526940	4985	4985	4985	4985	0
236	20230607	172800	42526940	4985	4985	4985	4985	0
237	20230607	172700	42526940	4985	4985	4985	4985	0
238	20230607	172600	42526940	4985	4985	4985	4985	0
239	20230607	172500	42526940	4985	4985	4985	4985	0
240	20230607	172400	42526940	4985	4985	4985	4985	0
241	20230607	172300	42526940	4985	4985	4985	4985	0
242	20230607	172200	42526940	4985	4980	4985	4980	66
243	20230607	172100	42526940	4985	4985	4985	4985	0
244	20230607	172000	42526940	4985	4985	4985	4985	0
245	20230607	171900	42526940	4985	4985	4985	4985	0
246	20230607	171800	42526940	4985	4985	4985	4985	0
247	20230607	171700	42526940	4985	4985	4985	4985	0
248	20230607	171600	42526940	4985	4985	4985	4985	0
249	20230607	171500	42526940	4985	4985	4985	4985	0
250	20230607	171400	42526940	4985	4985	4985	4985	0
251	20230607	171300	42526940	4985	4985	4985	4985	0
252	20230607	171200	42526940	4985	4985	4985	4985	0
253	20230607	171100	42526940	4985	4985	4985	4985	0
254	20230607	171000	42526940	4985	4985	4985	4985	0
255	20230607	170900	42526940	4985	4985	4985	4985	0
256	20230607	170800	42526940	4985	4985	4985	4985	0
257	20230607	170700	42526940	4985	4985	4985	4985	0
258	20230607	170600	42526940	4985	4985	4985	4985	0
259	20230607	170500	42526940	4985	4985	4985	4985	0
260	20230607	170400	42526940	4985	4985	4985	4985	0
261	20230607	170300	42526940	4985	4985	4985	4985	0
262	20230607	170200	42526940	4985	4985	4985	4985	0
263	20230607	170100	42526940	4985	4985	4985	4985	0
264	20230607	170000	42526940	4985	4985	4985	4985	0
265	20230607	165900	42526940	4985	4985	4985	4985	0
266	20230607	165800	42526940	4985	4985	4985	4985	0
267	20230607	165700	42526940	4985	4985	4985	4985	0
268	20230607	165600	42526940	4985	4985	4985	4985	0
269	20230607	165500	42526940	4985	4985	4985	4985	0
270	20230607	165400	42526940	4985	4985	4985	4985	0
271	20230607	165300	42526940	4985	4985	4985	4985	0
272	20230607	165200	42526940	4985	4980	4985	4980	66
273	20230607	165100	42526940	4985	4985	4985	4985	0
274	20230607	165000	42526940	4985	4985	4985	4985	0
275	20230607	164900	42526940	4985	4985	4985	4985	0
276	20230607	164800	42526940	4985	4985	4985	4985	0
277	20230607	164700	42526940	4985	4985	4985	4985	0
278	20230607	164600	42526940	4985	4985	4985	4985	0
279	20230607	164500	42526940	4985	4985	4985	4985	0
280	20230607	164400	42526940	4985	4985	4985	4985	0
281	20230607	164300	42526940	4985	4985	4985	4985	0
282	20230607	164200	42526940	4985	4985	4985	4985	0
283	20230607	164100	42526940	4985	4985	4985	4985	0
284	20230607	164000	42526940	4985	4985	4985	4985	0
285	20230607	163900	42526940	4985	4985	4985	4985	0
286	20230607	163800	42526940	4985	4985	4985	4985	0
287	20230607	163700	42526940	4985	4985	4985	4985	0
288	20230607	163600	42526940	4985	4985	4985	4985	0
289	20230607	163500	42526940	4985	4985	4985	4985	0
290	20230607	163400	42526940	4985	4985	4985	4985	0
291	20230607	163300	42526940	4985	4985	4985	4985	0
292	20230607	163200	42526940	4985	4985	4985	4985	0
293	20230607	163100	42526940	4985	4985	4985	4985	0
294	20230607	163000	42526940	4985	4985	4985	4985	0
295	20230607	162900	42526940	4985	4985	4985	4985	0
296	20230607	162800	42526940	4985	4985	4985	4985	0
297	20230607	162700	42526940	4985	4985	4985	4985	0
298	20230607	162600	42526940	4985	4985	4985	4985	0
299	20230607	162500	42526940	4985	4985	4985	4985	0
300	20230607	162400	42526940	4985	4985	4985	4985	0
301	20230607	162300	42526940	4985	4985	4985	4985	0
302	20230607	162200	42526940	4985	4980	4985	4980	66
303	20230607	162100	42526940	4985	4985	4985	4985	0
304	20230607	162000	42526940	4985	4985	4985	4985	0
305	20230607	161900	42526940	4985	4985	4985	4985	0
306	20230607	161800	42526940	4985	4985	4985	4985	0
307	20230607	161700	42526940	4985	4985	4985	4985	0
308	20230607	161600	42526940	4985	4985	4985	4985	0
309	20230607	161500	42526940	4985	4985	4985	4985	0
310	20230607	161400	42526940	4985	4985	4985	4985	0
311	20230607	161300	42526940	4985	4985	4985	4985	0
312	20230607	161200	42526940	4985	4985	4985	4985	0
313	20230607	161100	42526940	4985	4985	4985	4985	0
314	20230607	161000	42526940	4985	4985	4985	4985	0
315	20230607	160900	42526940	4985	4985	4985	4985	0
316	20230607	160800	42526940	4985	4985	4985	4985	0
317	20230607	160700	42526940	4985	4985	4985	4985	0
318	20230607	160600	42526940	4985	4985	4985	4985	0
319	20230607	160500	42526940	4985	4985	4985	4985	0
320	20230607	160400	42526940	4985	4985	4985	4985	0
321	20230607	160300	42526940	4985	4985	4985	4985	0
322	20230607	160200	42526940	4985	4985	4985	4985	0
323	20230607	160100	42526940	4985	4985	4985	4985	0
324	20230607	160000	42526940	4985	4985	4985	4985	0
325	20230607	155900	42526940	4985	4985	4985	4985	0
326	20230607	155800	42526940	4985	4985	4985	4985	0
327	20230607	155700	42526940	4985	4985	4985	4985	0
328	20230607	155600	42526940	4985	4985	4985	4985	0
329	20230607	155500	42526940	4985	4985	4985	4985	0
330	20230607	155400	42526940	4985	4985	4985	4985	0
331	20230607	155300	42526940	4985	4985	4985	4985	0
332	20230607	155200	42526940	4985	4980	4985	4980	66
333	20230607	155100	42526940	4985	4985	4985	4985	0
334	20230607	155000	42526940	4985	4985	4985	4985	0
335	20230607	154900	42526940	4985	4985	4985	4985	0
336	20230607	154800	42526940	4985	4985	4985	4985	0
337	20230607	154700	42526940	4985	4985	4985	4985	0
338	20230607	154600	42526940	4985	4985	4985	4985	0
339	20230607	154500	42526940	4985	4985	4985	4985	0
340	20230607	154400	42526940	4985	4985	4985	4985	0
341	20230607	154300	42526940	4985	4985	4985	4985	0
342	20230607	154200	42526940	4985	4985	4985	4985	0
343	20230607	154100	42526940	4985	4985	4985	4985	0
344	20230607	154000	42526940	4985	4985	4985	4985	0
345	20230607	153900	42526940	4985	4985	4985	4985	0
346	20230607	153800	42526940	4985	4985	4985	4985	0
347	20230607	153700	42526940	4985	4985	4985	4985	0
348	20230607	153600	42526940	4985	4985	4985	4985	0
349	20230607	153500	42526940	4985	4985	4985	4985	0
350	20230607	153400	42526940	4985	4985	4985	4985	0
351	20230607	153300	42526940	4985	4985	4985	4985	0
352	20230607	153200	42526940	4985	4985	4985	4985	0
353	20230607	153100	42526940	4985	4985	4985	4985	0
354	20230607	153000	42526940	4985	4985	4985	4985	0
355	20230607	152900	42526940	4985	4985	4985	4985	0
356	20230607	152800	42526940	4985	4985	4985	4985	0
357	20230607	152700	42526940	4985	4985	4985	4985	0
358	20230607	152600	42526940	4985	4985	4985	4985	0
359	20230607	152500	42526940	4985	4985	4985	4985	0
360	20230607	152400	42526940	4985	4985	4985	4985	0
361	20230607	152300	42526940	4985	4985	4985	4985	0
362	20230607	152200	42526940	4985	4985	4985	4985	0
363	20230607	152100	42526940	4985	4985	4985	4985	0
364	20230607	152000	42526940	4985	4985	4985	4985	0
365	20230607	151900	42526940	4985	4985	4985	4985	0
366	20230607	151800	42526940	4985	4985	4985	4985	0
367	20230607	151700	42526940	4985	4985	4985	4985	0
368	20230607	151600	42526940	4985	4985	4985	4985	0
369	20230607	151500	42526940	4985	4980	4985	4980	66
370	20230607	151400	42198255	4975	4975	4975	4975	164
371	20230607	151300	41382355	4980	4980	4980	4980	0
372	20230607	151200	41382355	4980	4980	4980	4980	0
373	20230607	151100	41382355	4980	4980	4980	4980	75
374	20230607	151000	41008855	4980	4980	4980	4980	334
375	20230607	150900	39345535	4990	4990	4990	4990	0
376	20230607	150800	39345535	4990	4990	4990	4990	0
377	20230607	150700	39345535	4990	4990	4990	4990	0
378	20230607	150600	39345535	4990	4990	4990	4990	0
379	20230607	150500	39345535	4990	4990	4990	4990	0
380	20230607	150400	39345535	4990	4990	4990	4990	0
381	20230607	150300	39345535	4990	4990	4990	4990	0
382	20230607	150200	39345535	4990	4990	4990	4990	0
383	20230607	150100	39345535	4990	4990	4990	4990	0
384	20230607	150000	39345535	4990	4990	4990	4990	0
385	20230607	145900	39345535	4990	4990	4990	4990	0
386	20230607	145800	39345535	4990	4990	4990	4990	0
387	20230607	145700	39345535	4990	4990	4990	4990	0
388	20230607	145600	39345535	4990	4990	4990	4990	0
389	20230607	145500	39345535	4990	4990	4990	4990	0
390	20230607	145400	39345535	4990	4990	4990	4990	0
391	20230607	145300	39345535	4990	4990	4990	4990	0
392	20230607	145200	39345535	4990	4990	4990	4990	0
393	20230607	145100	39345535	4990	4990	4990	4990	0
394	20230607	145000	39345535	4990	4990	4990	4990	10
395	20230607	144900	39295635	4990	4990	4990	4990	10
396	20230607	144800	39245735	4990	4990	4990	4990	0
397	20230607	144700	39245735	4990	4990	4990	4990	0
398	20230607	144600	39245735	4990	4990	4990	4990	0
399	20230607	144500	39245735	4990	4990	4990	4990	0
400	20230607	144400	39245735	4990	4990	4990	4990	10
401	20230607	144300	39195835	4985	4985	4985	4985	0
402	20230607	144200	39195835	4985	4985	4985	4985	0
403	20230607	144100	39195835	4985	4985	4985	4985	0
404	20230607	144000	39195835	4985	4985	4985	4985	0
405	20230607	143900	39195835	4985	4985	4985	4985	0
406	20230607	143800	39195835	4985	4985	4985	4985	0
407	20230607	143700	39195835	4985	4985	4985	4985	0
408	20230607	143600	39195835	4985	4985	4985	4985	49
409	20230607	143500	38951570	4985	4985	4985	4985	0
410	20230607	143400	38951570	4985	4985	4985	4985	0
411	20230607	143300	38951570	4985	4985	4985	4985	0
412	20230607	143200	38951570	4985	4985	4985	4985	0
413	20230607	143100	38951570	4985	4985	4985	4985	0
414	20230607	143000	38951570	4985	4985	4985	4985	0
415	20230607	142900	38951570	4985	4985	4985	4985	0
416	20230607	142800	38951570	4985	4985	4985	4985	0
417	20230607	142700	38951570	4985	4985	4985	4985	0
418	20230607	142600	38951570	4985	4985	4985	4985	0
419	20230607	142500	38951570	4985	4985	4985	4985	0
420	20230607	142400	38951570	4985	4985	4985	4985	1
421	20230607	142300	38946585	4985	4985	4985	4985	41
422	20230607	142200	38742200	4985	4985	4985	4985	0
423	20230607	142100	38742200	4985	4985	4985	4985	0
424	20230607	142000	38742200	4985	4985	4985	4985	0
425	20230607	141900	38742200	4985	4985	4985	4985	0
426	20230607	141800	38742200	4985	4985	4985	4985	0
427	20230607	141700	38742200	4985	4985	4985	4985	0
428	20230607	141600	38742200	4985	4985	4985	4985	0
429	20230607	141500	38742200	4985	4985	4985	4985	0
430	20230607	141400	38742200	4985	4985	4985	4985	0
431	20230607	141300	38742200	4985	4985	4985	4985	0
432	20230607	141200	38742200	4985	4985	4985	4985	0
433	20230607	141100	38742200	4985	4985	4985	4985	0
434	20230607	141000	38742200	4985	4985	4985	4985	0
435	20230607	140900	38742200	4985	4985	4985	4985	0
436	20230607	140800	38742200	4985	4985	4985	4985	0
437	20230607	140700	38742200	4985	4985	4985	4985	0
438	20230607	140600	38742200	4985	4985	4985	4985	0
439	20230607	140500	38742200	4985	4985	4985	4985	0
440	20230607	140400	38742200	4985	4985	4985	4985	0
441	20230607	140300	38742200	4985	4985	4985	4985	0
442	20230607	140200	38742200	4985	4985	4985	4985	0
443	20230607	140100	38742200	4985	4985	4985	4985	0
444	20230607	140000	38742200	4985	4985	4985	4985	0
445	20230607	135900	38742200	4985	4985	4985	4985	0
446	20230607	135800	38742200	4985	4985	4985	4985	0
447	20230607	135700	38742200	4985	4985	4985	4985	0
448	20230607	135600	38742200	4985	4985	4985	4985	0
449	20230607	135500	38742200	4985	4985	4985	4985	0
450	20230607	135400	38742200	4985	4985	4985	4985	0
451	20230607	135300	38742200	4985	4985	4985	4985	0
452	20230607	135200	38742200	4985	4985	4985	4985	0
453	20230607	135100	38742200	4985	4985	4985	4985	200
454	20230607	135000	37745200	4985	4985	4985	4985	0
455	20230607	134900	37745200	4985	4985	4985	4985	0
456	20230607	134800	37745200	4985	4985	4985	4985	0
457	20230607	134700	37745200	4985	4985	4985	4985	0
458	20230607	134600	37745200	4985	4985	4985	4985	0
459	20230607	134500	37745200	4985	4985	4985	4985	0
460	20230607	134400	37745200	4985	4985	4985	4985	0
461	20230607	134300	37745200	4985	4985	4985	4985	0
462	20230607	134200	37745200	4985	4985	4985	4985	502
463	20230607	134100	35242730	4980	4980	4980	4980	0
464	20230607	134000	35242730	4980	4980	4980	4980	0
465	20230607	133900	35242730	4980	4980	4980	4980	0
466	20230607	133800	35242730	4980	4980	4980	4980	0
467	20230607	133700	35242730	4980	4980	4980	4980	0
468	20230607	133600	35242730	4980	4980	4980	4980	0
469	20230607	133500	35242730	4980	4980	4980	4980	0
470	20230607	133400	35242730	4980	4980	4980	4980	0
471	20230607	133300	35242730	4980	4980	4980	4980	0
472	20230607	133200	35242730	4980	4980	4980	4980	0
473	20230607	133100	35242730	4980	4980	4980	4980	0
474	20230607	133000	35242730	4980	4980	4980	4980	0
475	20230607	132900	35242730	4980	4980	4980	4980	0
476	20230607	132800	35242730	4980	4980	4980	4980	0
477	20230607	132700	35242730	4980	4980	4980	4980	0
478	20230607	132600	35242730	4980	4980	4980	4980	0
479	20230607	132500	35242730	4980	4980	4980	4980	0
480	20230607	132400	35242730	4980	4980	4980	4980	0
481	20230607	132300	35242730	4980	4980	4980	4980	2
482	20230607	132200	35232770	4980	4980	4980	4980	0
483	20230607	132100	35232770	4980	4980	4980	4980	0
484	20230607	132000	35232770	4980	4980	4980	4980	0
485	20230607	131900	35232770	4980	4980	4980	4980	0
486	20230607	131800	35232770	4980	4980	4980	4980	0
487	20230607	131700	35232770	4980	4980	4980	4980	0
488	20230607	131600	35232770	4980	4980	4980	4980	7
489	20230607	131500	35197910	4980	4980	4980	4980	0
490	20230607	131400	35197910	4980	4980	4980	4980	0
491	20230607	131300	35197910	4980	4980	4980	4980	0
492	20230607	131200	35197910	4980	4980	4980	4980	0
493	20230607	131100	35197910	4980	4980	4980	4980	0
494	20230607	131000	35197910	4980	4980	4980	4980	100
495	20230607	130900	34699910	4980	4980	4980	4980	0
496	20230607	130800	34699910	4980	4980	4980	4980	0
497	20230607	130700	34699910	4980	4980	4980	4980	10
498	20230607	130600	34650110	4980	4980	4980	4980	1
499	20230607	130500	34645130	4975	4975	4975	4975	0
500	20230607	130400	34645130	4975	4975	4975	4975	33
501	20230607	130300	34480955	4975	4975	4975	4975	467
502	20230607	130200	32157630	4980	4980	4980	4980	0
503	20230607	130100	32157630	4980	4980	4980	4980	128
504	20230607	130000	31520190	4980	4980	4980	4980	40
505	20230607	125900	31320990	4980	4980	4980	4980	12
506	20230607	125800	31261230	4985	4985	4985	4985	0
507	20230607	125700	31261230	4985	4985	4985	4985	264
508	20230607	125600	29945190	4985	4985	4985	4985	0
509	20230607	125500	29945190	4985	4985	4985	4985	0
510	20230607	125400	29945190	4985	4985	4985	4985	3
511	20230607	125300	29930235	4985	4985	4985	4985	0
512	20230607	125200	29930235	4985	4985	4985	4985	0
513	20230607	125100	29930235	4985	4985	4985	4985	0
514	20230607	125000	29930235	4985	4985	4985	4985	0
515	20230607	124900	29930235	4985	4985	4985	4985	0
516	20230607	124800	29930235	4985	4985	4985	4985	0
517	20230607	124700	29930235	4985	4985	4985	4985	0
518	20230607	124600	29930235	4985	4985	4985	4985	0
519	20230607	124500	29930235	4985	4985	4985	4985	0
520	20230607	124400	29930235	4985	4985	4985	4985	0
521	20230607	124300	29930235	4985	4985	4985	4985	0
522	20230607	124200	29930235	4985	4985	4985	4985	100
523	20230607	124100	29431735	4985	4985	4985	4985	0
524	20230607	124000	29431735	4985	4985	4985	4985	10
525	20230607	123900	29381885	4985	4985	4985	4985	0
526	20230607	123800	29381885	4985	4985	4985	4985	0
527	20230607	123700	29381885	4985	4985	4985	4985	0
528	20230607	123600	29381885	4985	4985	4985	4985	1
529	20230607	123500	29376900	4985	4985	4985	4985	0
530	20230607	123400	29376900	4985	4985	4985	4985	0
531	20230607	123300	29376900	4985	4985	4985	4985	0
532	20230607	123200	29376900	4985	4985	4985	4985	0
533	20230607	123100	29376900	4985	4985	4985	4985	0
534	20230607	123000	29376900	4985	4985	4985	4985	0
535	20230607	122900	29376900	4985	4985	4985	4985	0
536	20230607	122800	29376900	4985	4985	4985	4985	1
537	20230607	122700	29371915	4985	4985	4985	4985	0
538	20230607	122600	29371915	4985	4985	4985	4985	0
539	20230607	122500	29371915	4985	4985	4985	4985	0
540	20230607	122400	29371915	4985	4985	4985	4985	0
541	20230607	122300	29371915	4985	4985	4985	4985	0
542	20230607	122200	29371915	4985	4985	4985	4985	221
543	20230607	122100	28270230	4980	4980	4980	4980	0
544	20230607	122000	28270230	4980	4980	4980	4980	0
545	20230607	121900	28270230	4980	4980	4980	4980	0
546	20230607	121800	28270230	4980	4980	4980	4980	0
547	20230607	121700	28270230	4980	4980	4980	4980	0
548	20230607	121600	28270230	4980	4980	4980	4980	0
549	20230607	121500	28270230	4980	4980	4980	4980	0
550	20230607	121400	28270230	4980	4980	4980	4980	0
551	20230607	121300	28270230	4980	4980	4980	4980	0
552	20230607	121200	28270230	4980	4980	4980	4980	0
553	20230607	121100	28270230	4980	4980	4980	4980	0
554	20230607	121000	28270230	4980	4980	4980	4980	0
555	20230607	120900	28270230	4980	4980	4980	4980	0
556	20230607	120800	28270230	4980	4980	4980	4980	0
557	20230607	120700	28270230	4980	4980	4980	4980	0
558	20230607	120600	28270230	4980	4980	4980	4980	0
559	20230607	120500	28270230	4980	4980	4980	4980	0
560	20230607	120400	28270230	4980	4980	4980	4980	0
561	20230607	120300	28270230	4980	4980	4980	4980	0
562	20230607	120200	28270230	4980	4980	4980	4980	0
563	20230607	120100	28270230	4980	4980	4980	4980	0
564	20230607	120000	28270230	4980	4980	4980	4980	0
565	20230607	115900	28270230	4980	4980	4980	4980	0
566	20230607	115800	28270230	4980	4980	4980	4980	0
567	20230607	115700	28270230	4980	4980	4980	4980	0
568	20230607	115600	28270230	4980	4980	4980	4980	0
569	20230607	115500	28270230	4980	4980	4980	4980	0
570	20230607	115400	28270230	4980	4980	4980	4980	0
571	20230607	115300	28270230	4980	4980	4980	4980	0
572	20230607	115200	28270230	4980	4980	4980	4980	0
573	20230607	115100	28270230	4980	4980	4980	4980	0
574	20230607	115000	28270230	4980	4980	4980	4980	0
575	20230607	114900	28270230	4980	4980	4980	4980	0
576	20230607	114800	28270230	4980	4980	4980	4980	0
577	20230607	114700	28270230	4980	4980	4980	4980	0
578	20230607	114600	28270230	4980	4980	4980	4980	0
579	20230607	114500	28270230	4980	4980	4980	4980	0
580	20230607	114400	28270230	4980	4980	4980	4980	0
581	20230607	114300	28270230	4980	4980	4980	4980	0
582	20230607	114200	28270230	4980	4980	4980	4980	0
583	20230607	114100	28270230	4980	4980	4980	4980	0
584	20230607	114000	28270230	4980	4980	4980	4980	0
585	20230607	113900	28270230	4980	4980	4980	4980	0
586	20230607	113800	28270230	4980	4980	4980	4980	0
587	20230607	113700	28270230	4980	4980	4980	4980	0
588	20230607	113600	28270230	4980	4980	4980	4980	53
589	20230607	113500	28006290	4980	4980	4980	4980	0
590	20230607	113400	28006290	4980	4980	4980	4980	0
591	20230607	113300	28006290	4980	4980	4980	4980	0
592	20230607	113200	28006290	4980	4980	4980	4980	58
593	20230607	113100	27717450	4980	4980	4980	4980	0
594	20230607	113000	27717450	4980	4980	4980	4980	0
595	20230607	112900	27717450	4980	4980	4980	4980	0
596	20230607	112800	27717450	4980	4980	4980	4980	0
597	20230607	112700	27717450	4980	4980	4980	4980	0
598	20230607	112600	27717450	4980	4980	4980	4980	0
599	20230607	112500	27717450	4980	4980	4980	4980	0
600	20230607	112400	27717450	4980	4980	4980	4980	2
601	20230607	112300	27707490	4980	4980	4980	4980	0
602	20230607	112200	27707490	4980	4980	4980	4980	0
603	20230607	112100	27707490	4980	4980	4980	4980	0
604	20230607	112000	27707490	4980	4980	4980	4980	0
605	20230607	111900	27707490	4980	4980	4980	4980	0
606	20230607	111800	27707490	4980	4980	4980	4980	3
607	20230607	111700	27692550	4980	4980	4980	4980	0
608	20230607	111600	27692550	4980	4980	4980	4980	798
609	20230607	111500	23718510	4980	4980	4980	4980	4
610	20230607	111400	23698590	4975	4975	4975	4975	0
611	20230607	111300	23698590	4975	4975	4975	4975	0
612	20230607	111200	23698590	4975	4975	4975	4975	0
613	20230607	111100	23698590	4975	4975	4975	4975	0
614	20230607	111000	23698590	4975	4975	4975	4975	0
615	20230607	110900	23698590	4975	4975	4975	4975	0
616	20230607	110800	23698590	4975	4975	4975	4975	30
617	20230607	110700	23549340	4975	4975	4975	4975	0
618	20230607	110600	23549340	4975	4975	4975	4975	0
619	20230607	110500	23549340	4975	4975	4975	4975	0
620	20230607	110400	23549340	4975	4975	4975	4975	0
621	20230607	110300	23549340	4975	4975	4975	4975	0
622	20230607	110200	23549340	4975	4975	4975	4975	0
623	20230607	110100	23549340	4975	4975	4975	4975	0
624	20230607	110000	23549340	4975	4975	4975	4975	5
625	20230607	105900	23524465	4980	4980	4980	4980	0
626	20230607	105800	23524465	4980	4980	4980	4980	0
627	20230607	105700	23524465	4980	4980	4980	4980	0
628	20230607	105600	23524465	4980	4980	4980	4980	0
629	20230607	105500	23524465	4980	4980	4980	4980	0
630	20230607	105400	23524465	4980	4980	4980	4980	0
631	20230607	105300	23524465	4980	4980	4980	4980	0
632	20230607	105200	23524465	4980	4980	4980	4980	0
633	20230607	105100	23524465	4980	4980	4980	4980	0
634	20230607	105000	23524465	4980	4980	4980	4980	0
635	20230607	104900	23524465	4980	4980	4980	4980	198
636	20230607	104800	22538425	4980	4980	4980	4980	0
637	20230607	104700	22538425	4980	4980	4980	4980	0
638	20230607	104600	22538425	4980	4980	4980	4980	0
639	20230607	104500	22538425	4980	4980	4980	4980	0
640	20230607	104400	22538425	4980	4980	4980	4980	0
641	20230607	104300	22538425	4980	4980	4980	4980	0
642	20230607	104200	22538425	4980	4980	4980	4980	0
643	20230607	104100	22538425	4980	4980	4980	4980	0
644	20230607	104000	22538425	4980	4980	4980	4980	0
645	20230607	103900	22538425	4980	4980	4980	4980	0
646	20230607	103800	22538425	4980	4980	4980	4980	0
647	20230607	103700	22538425	4980	4980	4980	4980	0
648	20230607	103600	22538425	4980	4980	4980	4980	0
649	20230607	103500	22538425	4980	4980	4980	4980	1
650	20230607	103400	22533445	4985	4985	4985	4985	0
651	20230607	103300	22533445	4985	4985	4985	4985	0
652	20230607	103200	22533445	4985	4985	4985	4985	0
653	20230607	103100	22533445	4985	4985	4985	4985	0
654	20230607	103000	22533445	4985	4985	4985	4985	0
655	20230607	102900	22533445	4985	4985	4985	4985	0
656	20230607	102800	22533445	4985	4985	4985	4985	1
657	20230607	102700	22528460	4980	4980	4980	4980	0
658	20230607	102600	22528460	4980	4980	4980	4980	0
659	20230607	102500	22528460	4980	4980	4980	4980	0
660	20230607	102400	22528460	4980	4980	4980	4980	0
661	20230607	102300	22528460	4980	4980	4980	4980	0
662	20230607	102200	22528460	4980	4980	4980	4980	0
663	20230607	102100	22528460	4980	4980	4980	4980	3
664	20230607	102000	22513520	4980	4980	4980	4980	0
665	20230607	101900	22513520	4980	4980	4980	4980	0
666	20230607	101800	22513520	4980	4980	4980	4980	0
667	20230607	101700	22513520	4980	4980	4980	4980	0
668	20230607	101600	22513520	4980	4980	4980	4980	0
669	20230607	101500	22513520	4980	4980	4980	4980	0
670	20230607	101400	22513520	4980	4980	4980	4980	0
671	20230607	101300	22513520	4980	4980	4980	4980	0
672	20230607	101200	22513520	4980	4980	4980	4980	0
673	20230607	101100	22513520	4980	4980	4980	4980	0
674	20230607	101000	22513520	4980	4980	4980	4980	0
675	20230607	100900	22513520	4980	4980	4980	4980	0
676	20230607	100800	22513520	4980	4980	4980	4980	0
677	20230607	100700	22513520	4980	4980	4980	4980	0
678	20230607	100600	22513520	4980	4980	4980	4980	0
679	20230607	100500	22513520	4980	4980	4980	4980	0
680	20230607	100400	22513520	4980	4980	4980	4980	0
681	20230607	100300	22513520	4980	4980	4980	4980	808
682	20230607	100200	18489680	4980	4975	4980	4975	404
683	20230607	100100	16479765	4980	4980	4980	4980	55
684	20230607	100000	16205865	4980	4980	4980	4980	0
685	20230607	095900	16205865	4980	4980	4980	4980	0
686	20230607	095800	16205865	4980	4980	4980	4980	100
687	20230607	095700	15707865	4975	4975	4975	4975	0
688	20230607	095600	15707865	4975	4975	4975	4975	10
689	20230607	095500	15658115	4975	4975	4975	4975	0
690	20230607	095400	15658115	4975	4975	4975	4975	113
691	20230607	095300	15095940	4975	4975	4975	4975	0
692	20230607	095200	15095940	4975	4975	4975	4975	0
693	20230607	095100	15095940	4975	4975	4975	4975	0
694	20230607	095000	15095940	4975	4975	4975	4975	0
695	20230607	094900	15095940	4975	4975	4975	4975	0
696	20230607	094800	15095940	4975	4975	4975	4975	0
697	20230607	094700	15095940	4975	4975	4975	4975	103
698	20230607	094600	14583515	4975	4975	4975	4975	0
699	20230607	094500	14583515	4975	4975	4975	4975	10
700	20230607	094400	14533765	4975	4975	4975	4975	800
701	20230607	094300	10553765	4975	4975	4975	4975	0
702	20230607	094200	10553765	4975	4975	4975	4975	0
703	20230607	094100	10553765	4975	4975	4975	4975	1
704	20230607	094000	10548790	4965	4965	4965	4965	0
705	20230607	093900	10548790	4965	4965	4965	4965	0
706	20230607	093800	10548790	4965	4965	4965	4965	0
707	20230607	093700	10548790	4965	4965	4965	4965	0
708	20230607	093600	10548790	4965	4965	4965	4965	5
709	20230607	093500	10523965	4965	4965	4965	4965	0
710	20230607	093400	10523965	4965	4965	4965	4965	10
711	20230607	093300	10474315	4970	4970	4970	4970	1
712	20230607	093200	10469345	4970	4970	4970	4970	112
713	20230607	093100	9912705	4980	4980	4980	4980	1
714	20230607	093000	9907725	4975	4975	4975	4975	0
715	20230607	092900	9907725	4975	4975	4975	4975	0
716	20230607	092800	9907725	4975	4975	4975	4975	0
717	20230607	092700	9907725	4975	4975	4975	4975	0
718	20230607	092600	9907725	4975	4975	4975	4975	0
719	20230607	092500	9907725	4975	4975	4975	4975	0
720	20230607	092400	9907725	4975	4975	4975	4975	170
721	20230607	092300	9061975	4975	4975	4975	4975	325
722	20230607	092200	7445100	4980	4980	4980	4980	0
723	20230607	092100	7445100	4980	4980	4980	4980	20
724	20230607	092000	7345500	4980	4980	4980	4980	0
725	20230607	091900	7345500	4980	4980	4980	4980	40
726	20230607	091800	7146300	4980	4980	4980	4980	20
727	20230607	091700	7046700	4980	4980	4980	4980	0
728	20230607	091600	7046700	4980	4980	4980	4980	0
729	20230607	091500	7046700	4980	4980	4980	4980	0
730	20230607	091400	7046700	4980	4980	4980	4980	0
731	20230607	091300	7046700	4980	4980	4980	4980	0
732	20230607	091200	7046700	4980	4980	4980	4980	0
733	20230607	091100	7046700	4980	4980	4980	4980	82
734	20230607	091000	6638340	4980	4980	4980	4980	0
735	20230607	090900	6638340	4980	4980	4980	4980	0
736	20230607	090800	6638340	4980	4980	4980	4980	0
737	20230607	090700	6638340	4980	4980	4980	4980	1048
738	20230607	090600	1419300	4980	4980	4980	4980	30
739	20230607	090500	1269900	4980	4980	4980	4980	1
740	20230607	090400	1264920	4980	4980	4980	4980	0
741	20230607	090300	1264920	4980	4980	4980	4980	0
742	20230607	090200	1264920	4980	4980	4980	4980	0
743	20230607	090100	1264920	4980	4980	4980	4980	0
744	20230607	090000	1264920	4980	4980	4980	4980	254