KissMeData/005670/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	184300	31669180	5010	5010	5010	5010	144
3	20230908	184200	31669180	5010	5010	5010	5010	0
4	20230908	184100	31669180	5010	5010	5010	5010	0
5	20230908	184000	31669180	5010	5010	5010	5010	0
6	20230908	183900	31669180	5010	5010	5010	5010	0
7	20230908	183800	31669180	5010	5010	5010	5010	0
8	20230908	183700	31669180	5010	5010	5010	5010	0
9	20230908	183600	31669180	5010	5010	5010	5010	0
10	20230908	183500	31669180	5010	5010	5010	5010	0
11	20230908	183400	31669180	5010	5010	5010	5010	0
12	20230908	183300	31669180	5010	5010	5010	5010	0
13	20230908	183200	31669180	5010	5010	5010	5010	0
14	20230908	183100	31669180	5010	5010	5010	5010	0
15	20230908	183000	31669180	5010	5010	5010	5010	0
16	20230908	182900	31669180	5010	5010	5010	5010	0
17	20230908	182800	31669180	5010	5010	5010	5010	0
18	20230908	182700	31669180	5010	5010	5010	5010	0
19	20230908	182600	31669180	5010	5010	5010	5010	0
20	20230908	182500	31669180	5010	5010	5010	5010	0
21	20230908	182400	31669180	5010	5010	5010	5010	0
22	20230908	182300	31669180	5010	5010	5010	5010	0
23	20230908	182200	31669180	5010	5010	5010	5010	0
24	20230908	182100	31669180	5010	5010	5010	5010	0
25	20230908	182000	31669180	5010	5010	5010	5010	0
26	20230908	181900	31669180	5010	5010	5010	5010	0
27	20230908	181800	31669180	5010	5010	5010	5010	0
28	20230908	181700	31669180	5010	5010	5010	5010	0
29	20230908	181600	31669180	5010	5010	5010	5010	0
30	20230908	181500	31669180	5010	5010	5010	5010	0
31	20230908	181400	31669180	5010	5010	5010	5010	0
32	20230908	181300	31669180	5010	5010	5010	5010	144
33	20230908	181200	31669180	5010	5010	5010	5010	0
34	20230908	181100	31669180	5010	5010	5010	5010	0
35	20230908	181000	31669180	5010	5010	5010	5010	0
36	20230908	180900	31669180	5010	5010	5010	5010	0
37	20230908	180800	31669180	5010	5010	5010	5010	0
38	20230908	180700	31669180	5010	5010	5010	5010	0
39	20230908	180600	31669180	5010	5010	5010	5010	0
40	20230908	180500	31669180	5010	5010	5010	5010	0
41	20230908	180400	31669180	5010	5010	5010	5010	0
42	20230908	180300	31669180	5010	5010	5010	5010	0
43	20230908	180200	31669180	5010	5010	5010	5010	0
44	20230908	180100	31669180	5010	5010	5010	5010	0
45	20230908	180000	31669180	5010	5010	5010	5010	0
46	20230908	175900	31669180	5010	5010	5010	5010	0
47	20230908	175800	31669180	5010	5010	5010	5010	0
48	20230908	175700	31669180	5010	5010	5010	5010	0
49	20230908	175600	31669180	5010	5010	5010	5010	0
50	20230908	175500	31669180	5010	5010	5010	5010	0
51	20230908	175400	31669180	5010	5010	5010	5010	0
52	20230908	175300	31669180	5010	5010	5010	5010	0
53	20230908	175200	31669180	5010	5010	5010	5010	0
54	20230908	175100	31669180	5010	5010	5010	5010	0
55	20230908	175000	31669180	5010	5010	5010	5010	0
56	20230908	174900	31669180	5010	5010	5010	5010	0
57	20230908	174800	31669180	5010	5010	5010	5010	0
58	20230908	174700	31669180	5010	5010	5010	5010	0
59	20230908	174600	31669180	5010	5010	5010	5010	0
60	20230908	174500	31669180	5010	5010	5010	5010	0
61	20230908	174400	31669180	5010	5010	5010	5010	0
62	20230908	174300	31669180	5010	5010	5010	5010	144
63	20230908	174200	31669180	5010	5010	5010	5010	0
64	20230908	174100	31669180	5010	5010	5010	5010	0
65	20230908	174000	31669180	5010	5010	5010	5010	0
66	20230908	173900	31669180	5010	5010	5010	5010	0
67	20230908	173800	31669180	5010	5010	5010	5010	0
68	20230908	173700	31669180	5010	5010	5010	5010	0
69	20230908	173600	31669180	5010	5010	5010	5010	0
70	20230908	173500	31669180	5010	5010	5010	5010	0
71	20230908	173400	31669180	5010	5010	5010	5010	0
72	20230908	173300	31669180	5010	5010	5010	5010	0
73	20230908	173200	31669180	5010	5010	5010	5010	0
74	20230908	173100	31669180	5010	5010	5010	5010	0
75	20230908	173000	31669180	5010	5010	5010	5010	0
76	20230908	172900	31669180	5010	5010	5010	5010	0
77	20230908	172800	31669180	5010	5010	5010	5010	0
78	20230908	172700	31669180	5010	5010	5010	5010	0
79	20230908	172600	31669180	5010	5010	5010	5010	0
80	20230908	172500	31669180	5010	5010	5010	5010	0
81	20230908	172400	31669180	5010	5010	5010	5010	0
82	20230908	172300	31669180	5010	5010	5010	5010	0
83	20230908	172200	31669180	5010	5010	5010	5010	0
84	20230908	172100	31669180	5010	5010	5010	5010	0
85	20230908	172000	31669180	5010	5010	5010	5010	0
86	20230908	171900	31669180	5010	5010	5010	5010	0
87	20230908	171800	31669180	5010	5010	5010	5010	0
88	20230908	171700	31669180	5010	5010	5010	5010	0
89	20230908	171600	31669180	5010	5010	5010	5010	0
90	20230908	171500	31669180	5010	5010	5010	5010	0
91	20230908	171400	31669180	5010	5010	5010	5010	0
92	20230908	171300	31669180	5010	5010	5010	5010	144
93	20230908	171200	31669180	5010	5010	5010	5010	0
94	20230908	171100	31669180	5010	5010	5010	5010	0
95	20230908	171000	31669180	5010	5010	5010	5010	0
96	20230908	170900	31669180	5010	5010	5010	5010	0
97	20230908	170800	31669180	5010	5010	5010	5010	0
98	20230908	170700	31669180	5010	5010	5010	5010	0
99	20230908	170600	31669180	5010	5010	5010	5010	0
100	20230908	170500	31669180	5010	5010	5010	5010	0
101	20230908	170400	31669180	5010	5010	5010	5010	0
102	20230908	170300	31669180	5010	5010	5010	5010	0
103	20230908	170200	31669180	5010	5010	5010	5010	0
104	20230908	170100	31669180	5010	5010	5010	5010	0
105	20230908	170000	31669180	5010	5010	5010	5010	0
106	20230908	165900	31669180	5010	5010	5010	5010	0
107	20230908	165800	31669180	5010	5010	5010	5010	0
108	20230908	165700	31669180	5010	5010	5010	5010	0
109	20230908	165600	31669180	5010	5010	5010	5010	0
110	20230908	165500	31669180	5010	5010	5010	5010	0
111	20230908	165400	31669180	5010	5010	5010	5010	0
112	20230908	165300	31669180	5010	5010	5010	5010	0
113	20230908	165200	31669180	5010	5010	5010	5010	0
114	20230908	165100	31669180	5010	5010	5010	5010	0
115	20230908	165000	31669180	5010	5010	5010	5010	0
116	20230908	164900	31669180	5010	5010	5010	5010	0
117	20230908	164800	31669180	5010	5010	5010	5010	0
118	20230908	164700	31669180	5010	5010	5010	5010	0
119	20230908	164600	31669180	5010	5010	5010	5010	0
120	20230908	164500	31669180	5010	5010	5010	5010	0
121	20230908	164400	31669180	5010	5010	5010	5010	0
122	20230908	164300	31669180	5010	5010	5010	5010	144
123	20230908	164200	31669180	5010	5010	5010	5010	0
124	20230908	164100	31669180	5010	5010	5010	5010	0
125	20230908	164000	31669180	5010	5010	5010	5010	0
126	20230908	163900	31669180	5010	5010	5010	5010	0
127	20230908	163800	31669180	5010	5010	5010	5010	0
128	20230908	163700	31669180	5010	5010	5010	5010	0
129	20230908	163600	31669180	5010	5010	5010	5010	0
130	20230908	163500	31669180	5010	5010	5010	5010	0
131	20230908	163400	31669180	5010	5010	5010	5010	0
132	20230908	163300	31669180	5010	5010	5010	5010	0
133	20230908	163200	31669180	5010	5010	5010	5010	0
134	20230908	163100	31669180	5010	5010	5010	5010	0
135	20230908	163000	31669180	5010	5010	5010	5010	0
136	20230908	162900	31669180	5010	5010	5010	5010	0
137	20230908	162800	31669180	5010	5010	5010	5010	0
138	20230908	162700	31669180	5010	5010	5010	5010	0
139	20230908	162600	31669180	5010	5010	5010	5010	0
140	20230908	162500	31669180	5010	5010	5010	5010	0
141	20230908	162400	31669180	5010	5010	5010	5010	0
142	20230908	162300	31669180	5010	5010	5010	5010	0
143	20230908	162200	31669180	5010	5010	5010	5010	0
144	20230908	162100	31669180	5010	5010	5010	5010	0
145	20230908	162000	31669180	5010	5010	5010	5010	0
146	20230908	161900	31669180	5010	5010	5010	5010	0
147	20230908	161800	31669180	5010	5010	5010	5010	0
148	20230908	161700	31669180	5010	5010	5010	5010	0
149	20230908	161600	31669180	5010	5010	5010	5010	0
150	20230908	161500	31669180	5010	5010	5010	5010	0
151	20230908	161400	31669180	5010	5010	5010	5010	0
152	20230908	161300	31669180	5010	5010	5010	5010	144
153	20230908	161200	31669180	5010	5010	5010	5010	0
154	20230908	161100	31669180	5010	5010	5010	5010	0
155	20230908	161000	31669180	5010	5010	5010	5010	0
156	20230908	160900	31669180	5010	5010	5010	5010	0
157	20230908	160800	31669180	5010	5010	5010	5010	0
158	20230908	160700	31669180	5010	5010	5010	5010	0
159	20230908	160600	31669180	5010	5010	5010	5010	0
160	20230908	160500	31669180	5010	5010	5010	5010	0
161	20230908	160400	31669180	5010	5010	5010	5010	0
162	20230908	160300	31669180	5010	5010	5010	5010	0
163	20230908	160200	31669180	5010	5010	5010	5010	0
164	20230908	160100	31669180	5010	5010	5010	5010	0
165	20230908	160000	31669180	5010	5010	5010	5010	0
166	20230908	155900	31669180	5010	5010	5010	5010	0
167	20230908	155800	31669180	5010	5010	5010	5010	0
168	20230908	155700	31669180	5010	5010	5010	5010	0
169	20230908	155600	31669180	5010	5010	5010	5010	0
170	20230908	155500	31669180	5010	5010	5010	5010	0
171	20230908	155400	31669180	5010	5010	5010	5010	0
172	20230908	155300	31669180	5010	5010	5010	5010	0
173	20230908	155200	31669180	5010	5010	5010	5010	0
174	20230908	155100	31669180	5010	5010	5010	5010	0
175	20230908	155000	31669180	5010	5010	5010	5010	0
176	20230908	154900	31669180	5010	5010	5010	5010	0
177	20230908	154800	31669180	5010	5010	5010	5010	0
178	20230908	154700	31669180	5010	5010	5010	5010	0
179	20230908	154600	31669180	5010	5010	5010	5010	0
180	20230908	154500	31669180	5010	5010	5010	5010	0
181	20230908	154400	31669180	5010	5010	5010	5010	0
182	20230908	154300	31669180	5010	5010	5010	5010	144
183	20230908	154200	31669180	5010	5010	5010	5010	0
184	20230908	154100	31669180	5010	5010	5010	5010	0
185	20230908	154000	31669180	5010	5010	5010	5010	0
186	20230908	153900	31669180	5010	5010	5010	5010	0
187	20230908	153800	31669180	5010	5010	5010	5010	0
188	20230908	153700	31669180	5010	5010	5010	5010	0
189	20230908	153600	31669180	5010	5010	5010	5010	0
190	20230908	153500	31669180	5010	5010	5010	5010	0
191	20230908	153400	31669180	5010	5010	5010	5010	0
192	20230908	153300	31669180	5010	5010	5010	5010	0
193	20230908	153200	31669180	5010	5010	5010	5010	0
194	20230908	153100	31669180	5010	5010	5010	5010	0
195	20230908	153000	31669180	5010	5010	5010	5010	144
196	20230908	152900	30947740	5030	5030	5030	5030	0
197	20230908	152800	30947740	5030	5030	5030	5030	0
198	20230908	152700	30947740	5030	5030	5030	5030	0
199	20230908	152600	30947740	5030	5030	5030	5030	0
200	20230908	152500	30947740	5030	5030	5030	5030	0
201	20230908	152400	30947740	5030	5030	5030	5030	0
202	20230908	152300	30947740	5030	5030	5030	5030	0
203	20230908	152200	30947740	5030	5030	5030	5030	0
204	20230908	152100	30947740	5030	5030	5030	5030	0
205	20230908	152000	30947740	5030	5030	5030	5030	0
206	20230908	151900	30947740	5030	5030	5030	5030	0
207	20230908	151800	30947740	5030	5030	5030	5030	0
208	20230908	151700	30947740	5030	5030	5030	5030	0
209	20230908	151600	30947740	5030	5030	5030	5030	0
210	20230908	151500	30947740	5030	5030	5030	5030	20
211	20230908	151400	30847140	5030	5030	5030	5030	0
212	20230908	151300	30847140	5030	5030	5030	5030	0
213	20230908	151200	30847140	5030	5000	5030	5000	99
214	20230908	151100	30351990	5000	5000	5000	5000	0
215	20230908	151000	30351990	5000	5000	5000	5000	5
216	20230908	150900	30326990	5030	5030	5030	5030	0
217	20230908	150800	30326990	5030	5030	5030	5030	0
218	20230908	150700	30326990	5030	5030	5030	5030	0
219	20230908	150600	30326990	5030	5030	5030	5030	0
220	20230908	150500	30326990	5030	5030	5030	5030	0
221	20230908	150400	30326990	5030	5030	5030	5030	1
222	20230908	150300	30321960	5000	5000	5000	5000	302
223	20230908	150200	28811960	4995	4995	4995	4995	0
224	20230908	150100	28811960	4995	4995	4995	4995	0
225	20230908	150000	28811960	4995	4995	4995	4995	0
226	20230908	145900	28811960	4995	4995	4995	4995	0
227	20230908	145800	28811960	4995	4995	4995	4995	0
228	20230908	145700	28811960	4995	4995	4995	4995	0
229	20230908	145600	28811960	4995	4995	4995	4995	0
230	20230908	145500	28811960	4995	4995	4995	4995	0
231	20230908	145400	28811960	4995	4995	4995	4995	0
232	20230908	145300	28811960	4995	4995	4995	4995	0
233	20230908	145200	28811960	4995	4995	4995	4995	40
234	20230908	145100	28612160	4995	4995	4995	4995	0
235	20230908	145000	28612160	4995	4995	4995	4995	0
236	20230908	144900	28612160	4995	4995	4995	4995	0
237	20230908	144800	28612160	4995	4995	4995	4995	0
238	20230908	144700	28612160	4995	4995	4995	4995	0
239	20230908	144600	28612160	4995	4995	4995	4995	1
240	20230908	144500	28607165	4995	4995	4995	4995	0
241	20230908	144400	28607165	4995	4995	4995	4995	0
242	20230908	144300	28607165	4995	4995	4995	4995	0
243	20230908	144200	28607165	4995	4995	4995	4995	15
244	20230908	144100	28532240	5000	5000	5000	5000	0
245	20230908	144000	28532240	5000	5000	5000	5000	0
246	20230908	143900	28532240	5000	5000	5000	5000	1
247	20230908	143800	28527240	5000	5000	5000	5000	0
248	20230908	143700	28527240	5000	5000	5000	5000	7
249	20230908	143600	28492240	4995	4995	4995	4995	0
250	20230908	143500	28492240	4995	4995	4995	4995	0
251	20230908	143400	28492240	4995	4995	4995	4995	8
252	20230908	143300	28452280	5000	5000	5000	5000	0
253	20230908	143200	28452280	5000	5000	5000	5000	0
254	20230908	143100	28452280	5000	5000	5000	5000	0
255	20230908	143000	28452280	5000	5000	5000	5000	41
256	20230908	142900	28247280	5030	5030	5030	5030	0
257	20230908	142800	28247280	5030	5030	5030	5030	0
258	20230908	142700	28247280	5030	5030	5030	5030	0
259	20230908	142600	28247280	5030	5030	5030	5030	0
260	20230908	142500	28247280	5030	5030	5030	5030	0
261	20230908	142400	28247280	5030	5030	5030	5030	0
262	20230908	142300	28247280	5030	5030	5030	5030	0
263	20230908	142200	28247280	5030	5030	5030	5030	2
264	20230908	142100	28237220	5030	5030	5030	5030	0
265	20230908	142000	28237220	5030	5030	5030	5030	0
266	20230908	141900	28237220	5030	5030	5030	5030	0
267	20230908	141800	28237220	5030	5030	5030	5030	0
268	20230908	141700	28237220	5030	5030	5030	5030	0
269	20230908	141600	28237220	5030	5030	5030	5030	0
270	20230908	141500	28237220	5030	5030	5030	5030	0
271	20230908	141400	28237220	5030	5030	5030	5030	0
272	20230908	141300	28237220	5030	5030	5030	5030	0
273	20230908	141200	28237220	5030	5030	5030	5030	0
274	20230908	141100	28237220	5030	5030	5030	5030	0
275	20230908	141000	28237220	5030	5030	5030	5030	0
276	20230908	140900	28237220	5030	5030	5030	5030	0
277	20230908	140800	28237220	5030	5030	5030	5030	0
278	20230908	140700	28237220	5030	5030	5030	5030	0
279	20230908	140600	28237220	5030	5030	5030	5030	0
280	20230908	140500	28237220	5030	5030	5030	5030	0
281	20230908	140400	28237220	5030	5030	5030	5030	0
282	20230908	140300	28237220	5030	5030	5030	5030	0
283	20230908	140200	28237220	5030	5030	5030	5030	0
284	20230908	140100	28237220	5030	5030	5030	5030	0
285	20230908	140000	28237220	5030	5030	5030	5030	0
286	20230908	135900	28237220	5030	5030	5030	5030	0
287	20230908	135800	28237220	5030	5030	5030	5030	0
288	20230908	135700	28237220	5030	5030	5030	5030	0
289	20230908	135600	28237220	5030	5030	5030	5030	0
290	20230908	135500	28237220	5030	5030	5030	5030	34
291	20230908	135400	28066200	5040	5040	5040	5040	0
292	20230908	135300	28066200	5040	5040	5040	5040	0
293	20230908	135200	28066200	5040	5040	5040	5040	0
294	20230908	135100	28066200	5040	5040	5040	5040	0
295	20230908	135000	28066200	5040	5040	5040	5040	0
296	20230908	134900	28066200	5040	5020	5040	5020	10
297	20230908	134800	28015860	4995	4995	4995	4995	0
298	20230908	134700	28015860	4995	5000	5000	4995	6
299	20230908	134600	27985865	5000	5000	5000	5000	55
300	20230908	134500	27710865	5000	5000	5000	5000	0
301	20230908	134400	27710865	5000	5010	5010	5000	49
302	20230908	134300	27465835	5010	5010	5010	5010	0
303	20230908	134200	27465835	5010	5010	5010	5010	1
304	20230908	134100	27460825	5030	5030	5030	5030	0
305	20230908	134000	27460825	5030	5030	5030	5030	0
306	20230908	133900	27460825	5030	5030	5030	5030	0
307	20230908	133800	27460825	5030	5030	5030	5030	0
308	20230908	133700	27460825	5030	5030	5030	5030	0
309	20230908	133600	27460825	5030	5030	5030	5030	0
310	20230908	133500	27460825	5030	5030	5030	5030	0
311	20230908	133400	27460825	5030	5030	5030	5030	0
312	20230908	133300	27460825	5030	5030	5030	5030	0
313	20230908	133200	27460825	5030	5030	5030	5030	0
314	20230908	133100	27460825	5030	5030	5030	5030	0
315	20230908	133000	27460825	5030	5030	5030	5030	0
316	20230908	132900	27460825	5030	5030	5030	5030	0
317	20230908	132800	27460825	5030	5030	5030	5030	63
318	20230908	132700	27143935	5040	5040	5040	5040	0
319	20230908	132600	27143935	5040	5040	5040	5040	0
320	20230908	132500	27143935	5040	5040	5040	5040	0
321	20230908	132400	27143935	5040	5040	5040	5040	0
322	20230908	132300	27143935	5040	5040	5040	5040	0
323	20230908	132200	27143935	5040	5040	5040	5040	0
324	20230908	132100	27143935	5040	5040	5040	5040	0
325	20230908	132000	27143935	5040	5040	5040	5040	0
326	20230908	131900	27143935	5040	5040	5040	5040	0
327	20230908	131800	27143935	5040	5040	5040	5040	1
328	20230908	131700	27138895	5030	5030	5030	5030	0
329	20230908	131600	27138895	5030	5030	5030	5030	20
330	20230908	131500	27038295	5030	5030	5030	5020	20
331	20230908	131400	26937725	5020	5000	5020	5000	133
332	20230908	131300	26272275	5000	5000	5000	5000	20
333	20230908	131200	26172275	5000	5000	5000	5000	20
334	20230908	131100	26072275	5000	5000	5000	5000	13
335	20230908	131000	26007275	4995	4995	4995	4995	0
336	20230908	130900	26007275	4995	4995	4995	4995	0
337	20230908	130800	26007275	4995	4995	4995	4995	0
338	20230908	130700	26007275	4995	4995	4995	4995	0
339	20230908	130600	26007275	4995	4995	4995	4995	0
340	20230908	130500	26007275	4995	4995	4995	4995	0
341	20230908	130400	26007275	4995	4995	4995	4995	0
342	20230908	130300	26007275	4995	4995	4995	4995	0
343	20230908	130200	26007275	4995	4995	4995	4995	0
344	20230908	130100	26007275	4995	4995	4995	4995	3
345	20230908	130000	25992290	4970	4970	4970	4970	0
346	20230908	125900	25992290	4970	4970	4970	4970	0
347	20230908	125800	25992290	4970	4970	4970	4970	0
348	20230908	125700	25992290	4970	4970	4970	4970	0
349	20230908	125600	25992290	4970	4970	4970	4970	0
350	20230908	125500	25992290	4970	4970	4970	4970	0
351	20230908	125400	25992290	4970	4980	4980	4970	100
352	20230908	125300	25494995	5000	5000	5000	5000	0
353	20230908	125200	25494995	5000	5000	5000	5000	0
354	20230908	125100	25494995	5000	4995	5000	4995	4
355	20230908	125000	25475005	5000	5000	5000	5000	0
356	20230908	124900	25475005	5000	5000	5000	5000	0
357	20230908	124800	25475005	5000	5000	5000	5000	0
358	20230908	124700	25475005	5000	5000	5000	5000	0
359	20230908	124600	25475005	5000	5000	5000	5000	0
360	20230908	124500	25475005	5000	5000	5000	5000	0
361	20230908	124400	25475005	5000	5000	5000	5000	0
362	20230908	124300	25475005	5000	5000	5000	5000	0
363	20230908	124200	25475005	5000	5000	5000	5000	0
364	20230908	124100	25475005	5000	5000	5000	5000	0
365	20230908	124000	25475005	5000	4990	5000	4990	25
366	20230908	123900	25350125	4975	4975	4975	4975	0
367	20230908	123800	25350125	4975	4975	4975	4975	0
368	20230908	123700	25350125	4975	4975	4975	4975	0
369	20230908	123600	25350125	4975	4975	4975	4975	1
370	20230908	123500	25345150	5000	5000	5000	5000	0
371	20230908	123400	25345150	5000	5000	5000	5000	0
372	20230908	123300	25345150	5000	5000	5000	5000	0
373	20230908	123200	25345150	5000	5000	5000	5000	0
374	20230908	123100	25345150	5000	5000	5000	5000	0
375	20230908	123000	25345150	5000	5000	5000	5000	0
376	20230908	122900	25345150	5000	5000	5000	5000	0
377	20230908	122800	25345150	5000	4995	5000	4995	40
378	20230908	122700	25145210	4975	4975	4975	4975	0
379	20230908	122600	25145210	4975	4975	4975	4975	0
380	20230908	122500	25145210	4975	4975	4975	4975	0
381	20230908	122400	25145210	4975	4975	4975	4975	0
382	20230908	122300	25145210	4975	4975	4975	4975	0
383	20230908	122200	25145210	4975	4975	4975	4975	0
384	20230908	122100	25145210	4975	4980	4980	4975	2
385	20230908	122000	25135255	5000	5000	5000	5000	0
386	20230908	121900	25135255	5000	5000	5000	5000	0
387	20230908	121800	25135255	5000	5000	5000	5000	20
388	20230908	121700	25035255	5000	5000	5000	5000	0
389	20230908	121600	25035255	5000	5000	5000	5000	0
390	20230908	121500	25035255	5000	5000	5000	5000	0
391	20230908	121400	25035255	5000	5000	5000	5000	0
392	20230908	121300	25035255	5000	5000	5000	5000	0
393	20230908	121200	25035255	5000	5000	5000	5000	0
394	20230908	121100	25035255	5000	5000	5000	5000	0
395	20230908	121000	25035255	5000	5000	5000	5000	0
396	20230908	120900	25035255	5000	5000	5000	5000	1
397	20230908	120800	25030255	4975	4975	4975	4975	0
398	20230908	120700	25030255	4975	4975	4975	4975	49
399	20230908	120600	24786480	5000	5000	5000	5000	0
400	20230908	120500	24786480	5000	5000	5000	5000	0
401	20230908	120400	24786480	5000	5000	5000	5000	20
402	20230908	120300	24686480	4975	4975	4975	4975	50
403	20230908	120200	24437730	4975	4975	4975	4975	0
404	20230908	120100	24437730	4975	4975	4975	4975	0
405	20230908	120000	24437730	4975	4975	4975	4975	0
406	20230908	115900	24437730	4975	4975	4975	4975	0
407	20230908	115800	24437730	4975	4975	4975	4975	0
408	20230908	115700	24437730	4975	4975	4975	4975	0
409	20230908	115600	24437730	4975	4975	4975	4975	0
410	20230908	115500	24437730	4975	4975	4975	4975	0
411	20230908	115400	24437730	4975	4975	4975	4975	0
412	20230908	115300	24437730	4975	4975	4975	4975	1
413	20230908	115200	24432755	5000	5000	5000	5000	0
414	20230908	115100	24432755	5000	5000	5000	5000	0
415	20230908	115000	24432755	5000	5000	5000	5000	1
416	20230908	114900	24427755	5000	5000	5000	5000	0
417	20230908	114800	24427755	5000	5000	5000	5000	0
418	20230908	114700	24427755	5000	5000	5000	5000	0
419	20230908	114600	24427755	5000	5000	5000	5000	0
420	20230908	114500	24427755	5000	5000	5000	5000	0
421	20230908	114400	24427755	5000	4995	5000	4995	60
422	20230908	114300	24127760	4970	4970	4970	4970	0
423	20230908	114200	24127760	4970	4970	4970	4970	0
424	20230908	114100	24127760	4970	4970	4970	4970	0
425	20230908	114000	24127760	4970	4970	4970	4970	0
426	20230908	113900	24127760	4970	4970	4970	4970	0
427	20230908	113800	24127760	4970	4970	4970	4970	134
428	20230908	113700	23461780	5000	4990	5000	4990	25
429	20230908	113600	23336910	4975	4975	4975	4975	20
430	20230908	113500	23237410	4970	4970	4970	4970	0
431	20230908	113400	23237410	4970	4970	4970	4970	0
432	20230908	113300	23237410	4970	4970	4970	4970	0
433	20230908	113200	23237410	4970	4970	4970	4970	0
434	20230908	113100	23237410	4970	4970	4970	4970	0
435	20230908	113000	23237410	4970	4970	4970	4970	0
436	20230908	112900	23237410	4970	4970	4970	4970	50
437	20230908	112800	22988910	4970	4970	4970	4970	0
438	20230908	112700	22988910	4970	4970	4970	4970	0
439	20230908	112600	22988910	4970	4970	4970	4970	0
440	20230908	112500	22988910	4970	4970	4970	4970	0
441	20230908	112400	22988910	4970	4970	4970	4970	0
442	20230908	112300	22988910	4970	4970	4970	4970	0
443	20230908	112200	22988910	4970	4970	4970	4970	0
444	20230908	112100	22988910	4970	4970	4970	4970	0
445	20230908	112000	22988910	4970	4970	4970	4970	0
446	20230908	111900	22988910	4970	4970	4970	4970	0
447	20230908	111800	22988910	4970	4970	4970	4970	0
448	20230908	111700	22988910	4970	4970	4970	4970	0
449	20230908	111600	22988910	4970	4970	4970	4970	0
450	20230908	111500	22988910	4970	4970	4970	4970	0
451	20230908	111400	22988910	4970	4970	4970	4970	0
452	20230908	111300	22988910	4970	4970	4970	4970	0
453	20230908	111200	22988910	4970	4970	4970	4970	0
454	20230908	111100	22988910	4970	4970	4970	4970	0
455	20230908	111000	22988910	4970	4970	4970	4970	0
456	20230908	110900	22988910	4970	4970	4970	4970	0
457	20230908	110800	22988910	4970	4970	4970	4970	0
458	20230908	110700	22988910	4970	4970	4970	4970	0
459	20230908	110600	22988910	4970	4970	4970	4970	0
460	20230908	110500	22988910	4970	4970	4970	4970	0
461	20230908	110400	22988910	4970	4970	4970	4970	0
462	20230908	110300	22988910	4970	4970	4970	4970	0
463	20230908	110200	22988910	4970	4970	4970	4970	0
464	20230908	110100	22988910	4970	4970	4970	4970	0
465	20230908	110000	22988910	4970	4970	4970	4970	0
466	20230908	105900	22988910	4970	4970	4970	4970	0
467	20230908	105800	22988910	4970	4970	4970	4970	0
468	20230908	105700	22988910	4970	4970	4970	4970	0
469	20230908	105600	22988910	4970	4970	4970	4970	0
470	20230908	105500	22988910	4970	4970	4970	4970	0
471	20230908	105400	22988910	4970	4970	4970	4970	0
472	20230908	105300	22988910	4970	4970	4970	4970	0
473	20230908	105200	22988910	4970	4970	4970	4970	0
474	20230908	105100	22988910	4970	4980	4980	4970	575
475	20230908	105000	20131030	4985	4985	4985	4985	0
476	20230908	104900	20131030	4985	4985	4985	4985	0
477	20230908	104800	20131030	4985	4985	4985	4985	0
478	20230908	104700	20131030	4985	4985	4985	4985	5
479	20230908	104600	20106105	4985	4985	4985	4985	0
480	20230908	104500	20106105	4985	4985	4985	4985	0
481	20230908	104400	20106105	4985	4985	4985	4985	0
482	20230908	104300	20106105	4985	4985	4985	4985	0
483	20230908	104200	20106105	4985	4985	4985	4985	0
484	20230908	104100	20106105	4985	4985	4985	4985	2
485	20230908	104000	20096135	4995	4995	4995	4995	0
486	20230908	103900	20096135	4995	4995	4995	4995	0
487	20230908	103800	20096135	4995	4995	4995	4995	1
488	20230908	103700	20091140	4995	4995	4995	4995	0
489	20230908	103600	20091140	4995	4995	4995	4995	0
490	20230908	103500	20091140	4995	4995	4995	4995	5
491	20230908	103400	20066165	5000	5000	5000	5000	38
492	20230908	103300	19876165	4985	4985	4985	4985	0
493	20230908	103200	19876165	4985	4985	4985	4985	1
494	20230908	103100	19871180	5000	5000	5000	5000	0
495	20230908	103000	19871180	5000	5000	5000	5000	10
496	20230908	102900	19821180	5000	5000	5000	5000	31
497	20230908	102800	19666180	5000	5000	5000	5000	0
498	20230908	102700	19666180	5000	5000	5000	5000	5
499	20230908	102600	19641180	5000	5000	5000	5000	50
500	20230908	102500	19391180	4990	4990	4990	4990	0
501	20230908	102400	19391180	4990	4990	4990	4990	0
502	20230908	102300	19391180	4990	4990	4990	4990	0
503	20230908	102200	19391180	4990	4990	4990	4990	0
504	20230908	102100	19391180	4990	4990	4990	4990	8
505	20230908	102000	19351260	4995	5000	5000	4995	16
506	20230908	101900	19271300	5010	5010	5010	5010	0
507	20230908	101800	19271300	5010	5010	5010	5010	0
508	20230908	101700	19271300	5010	5010	5010	5010	0
509	20230908	101600	19271300	5010	5010	5010	5010	0
510	20230908	101500	19271300	5010	5010	5010	5010	0
511	20230908	101400	19271300	5010	5010	5010	5010	0
512	20230908	101300	19271300	5010	5010	5010	5010	5
513	20230908	101200	19246250	5010	4990	5010	4990	10
514	20230908	101100	19196250	4960	4960	4960	4960	4
515	20230908	101000	19176410	4990	4990	4990	4990	3
516	20230908	100900	19161440	4990	4970	4990	4970	30
517	20230908	100800	19012080	4970	4970	4970	4970	0
518	20230908	100700	19012080	4970	4970	4970	4970	6
519	20230908	100600	18982260	4970	4970	4970	4970	5
520	20230908	100500	18957410	4970	4970	4970	4970	0
521	20230908	100400	18957410	4970	4970	4970	4970	0
522	20230908	100300	18957410	4970	4970	4970	4970	13
523	20230908	100200	18892800	4960	4960	4960	4960	0
524	20230908	100100	18892800	4960	4960	4960	4960	0
525	20230908	100000	18892800	4960	4970	4970	4960	23
526	20230908	095900	18778590	4960	4960	4960	4960	0
527	20230908	095800	18778590	4960	4960	4960	4960	1
528	20230908	095700	18773630	4960	4970	4970	4960	14
529	20230908	095600	18704060	4970	4970	4970	4970	0
530	20230908	095500	18704060	4970	4970	4970	4970	0
531	20230908	095400	18704060	4970	4970	4970	4970	0
532	20230908	095300	18704060	4970	4970	4970	4970	0
533	20230908	095200	18704060	4970	4970	4970	4970	110
534	20230908	095100	18157360	4970	4970	4970	4970	0
535	20230908	095000	18157360	4970	4970	4970	4970	0
536	20230908	094900	18157360	4970	4970	4970	4970	0
537	20230908	094800	18157360	4970	4970	4970	4970	0
538	20230908	094700	18157360	4970	4970	4970	4970	0
539	20230908	094600	18157360	4970	4970	4970	4970	0
540	20230908	094500	18157360	4970	4970	4970	4970	0
541	20230908	094400	18157360	4970	4970	4970	4970	0
542	20230908	094300	18157360	4970	4970	4970	4970	0
543	20230908	094200	18157360	4970	4970	4970	4970	0
544	20230908	094100	18157360	4970	4970	4970	4970	0
545	20230908	094000	18157360	4970	4970	4970	4970	0
546	20230908	093900	18157360	4970	4970	4970	4970	0
547	20230908	093800	18157360	4970	4970	4970	4970	50
548	20230908	093700	17908860	4970	4970	4970	4970	0
549	20230908	093600	17908860	4970	4970	4970	4970	1
550	20230908	093500	17903890	4950	4950	4950	4950	0
551	20230908	093400	17903890	4950	4950	4950	4950	0
552	20230908	093300	17903890	4950	4950	4950	4950	0
553	20230908	093200	17903890	4950	4950	4950	4950	0
554	20230908	093100	17903890	4950	4950	4950	4950	82
555	20230908	093000	17497990	4960	4960	4960	4960	0
556	20230908	092900	17497990	4960	4955	4960	4950	81
557	20230908	092800	17096815	4955	4955	4955	4955	0
558	20230908	092700	17096815	4955	4955	4955	4955	2
559	20230908	092600	17086905	4960	4965	4965	4960	74
560	20230908	092500	16719570	4970	4970	4970	4970	0
561	20230908	092400	16719570	4970	4970	4970	4970	12
562	20230908	092300	16659930	4965	4965	4965	4965	19
563	20230908	092200	16565595	4965	4965	4965	4965	0
564	20230908	092100	16565595	4965	4965	4965	4965	0
565	20230908	092000	16565595	4965	4965	4965	4965	5
566	20230908	091900	16540770	4965	4965	4965	4965	0
567	20230908	091800	16540770	4965	4965	4965	4965	0
568	20230908	091700	16540770	4965	4965	4965	4965	0
569	20230908	091600	16540770	4965	4965	4965	4965	6
570	20230908	091500	16510980	4965	4965	4965	4965	0
571	20230908	091400	16510980	4965	4965	4965	4965	0
572	20230908	091300	16510980	4965	4965	4965	4965	0
573	20230908	091200	16510980	4965	4965	4965	4965	0
574	20230908	091100	16510980	4965	4965	4965	4965	0
575	20230908	091000	16510980	4965	4965	4965	4965	0
576	20230908	090900	16510980	4965	4965	4965	4965	0
577	20230908	090800	16510980	4965	4965	4965	4965	10
578	20230908	090700	16461330	4930	4930	4930	4930	0
579	20230908	090600	16461330	4930	4920	4945	4920	2905
580	20230908	090500	2108285	4920	4920	4920	4920	18
581	20230908	090400	2019725	4925	4925	4925	4925	25
582	20230908	090300	1896600	4930	4930	4930	4930	0
583	20230908	090200	1896600	4930	4930	4930	4930	0
584	20230908	090100	1896600	4930	4930	4930	4930	24
585	20230908	090000	1778280	4935	4940	4940	4935	360