KissMeData/005870/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	184600	219557620	4995	4995	4995	4995	879
3	20230922	184500	219557620	4995	4995	4995	4995	0
4	20230922	184400	219557620	4995	4995	4995	4995	0
5	20230922	184300	219557620	4995	4995	4995	4995	0
6	20230922	184200	219557620	4995	4995	4995	4995	0
7	20230922	184100	219557620	4995	4995	4995	4995	0
8	20230922	184000	219557620	4995	4995	4995	4995	0
9	20230922	183900	219557620	4995	4995	4995	4995	0
10	20230922	183800	219557620	4995	4995	4995	4995	0
11	20230922	183700	219557620	4995	4995	4995	4995	0
12	20230922	183600	219557620	4995	4995	4995	4995	0
13	20230922	183500	219557620	4995	4995	4995	4995	0
14	20230922	183400	219557620	4995	4995	4995	4995	0
15	20230922	183300	219557620	4995	4995	4995	4995	0
16	20230922	183200	219557620	4995	4995	4995	4995	0
17	20230922	183100	219557620	4995	4995	4995	4995	0
18	20230922	183000	219557620	4995	4995	4995	4995	0
19	20230922	182900	219557620	4995	4995	4995	4995	0
20	20230922	182800	219557620	4995	4995	4995	4995	0
21	20230922	182700	219557620	4995	4995	4995	4995	0
22	20230922	182600	219557620	4995	4995	4995	4995	0
23	20230922	182500	219557620	4995	4995	4995	4995	0
24	20230922	182400	219557620	4995	4995	4995	4995	0
25	20230922	182300	219557620	4995	4995	4995	4995	0
26	20230922	182200	219557620	4995	4995	4995	4995	0
27	20230922	182100	219557620	4995	4995	4995	4995	0
28	20230922	182000	219557620	4995	4995	4995	4995	0
29	20230922	181900	219557620	4995	4995	4995	4995	0
30	20230922	181800	219557620	4995	4995	4995	4995	0
31	20230922	181700	219557620	4995	4995	4995	4995	0
32	20230922	181600	219557620	4995	4995	4995	4995	879
33	20230922	181500	219557620	4995	4995	4995	4995	0
34	20230922	181400	219557620	4995	4995	4995	4995	0
35	20230922	181300	219557620	4995	4995	4995	4995	0
36	20230922	181200	219557620	4995	4995	4995	4995	0
37	20230922	181100	219557620	4995	4995	4995	4995	0
38	20230922	181000	219557620	4995	4995	4995	4995	0
39	20230922	180900	219557620	4995	4995	4995	4995	0
40	20230922	180800	219557620	4995	4995	4995	4995	0
41	20230922	180700	219557620	4995	4995	4995	4995	0
42	20230922	180600	219557620	4995	4995	4995	4995	0
43	20230922	180500	219557620	4995	4995	4995	4995	0
44	20230922	180400	219557620	4995	4995	4995	4995	0
45	20230922	180300	219557620	4995	4995	4995	4995	0
46	20230922	180200	219557620	4995	4995	4995	4995	0
47	20230922	180100	219557620	4995	4995	4995	4995	0
48	20230922	180000	219557620	4995	4995	4995	4995	0
49	20230922	175900	219557620	4995	4995	4995	4995	0
50	20230922	175800	219557620	4995	4995	4995	4995	0
51	20230922	175700	219557620	4995	4995	4995	4995	0
52	20230922	175600	219557620	4995	4995	4995	4995	0
53	20230922	175500	219557620	4995	4995	4995	4995	0
54	20230922	175400	219557620	4995	4995	4995	4995	0
55	20230922	175300	219557620	4995	4995	4995	4995	0
56	20230922	175200	219557620	4995	4995	4995	4995	0
57	20230922	175100	219557620	4995	4995	4995	4995	0
58	20230922	175000	219557620	4995	4995	4995	4995	0
59	20230922	174900	219557620	4995	4995	4995	4995	0
60	20230922	174800	219557620	4995	4995	4995	4995	0
61	20230922	174700	219557620	4995	4995	4995	4995	0
62	20230922	174600	219557620	4995	4995	4995	4995	879
63	20230922	174500	219557620	4995	4995	4995	4995	0
64	20230922	174400	219557620	4995	4995	4995	4995	0
65	20230922	174300	219557620	4995	4995	4995	4995	0
66	20230922	174200	219557620	4995	4995	4995	4995	0
67	20230922	174100	219557620	4995	4995	4995	4995	0
68	20230922	174000	219557620	4995	4995	4995	4995	0
69	20230922	173900	219557620	4995	4995	4995	4995	0
70	20230922	173800	219557620	4995	4995	4995	4995	0
71	20230922	173700	219557620	4995	4995	4995	4995	0
72	20230922	173600	219557620	4995	4995	4995	4995	0
73	20230922	173500	219557620	4995	4995	4995	4995	0
74	20230922	173400	219557620	4995	4995	4995	4995	0
75	20230922	173300	219557620	4995	4995	4995	4995	0
76	20230922	173200	219557620	4995	4995	4995	4995	0
77	20230922	173100	219557620	4995	4995	4995	4995	0
78	20230922	173000	219557620	4995	4995	4995	4995	0
79	20230922	172900	219557620	4995	4995	4995	4995	0
80	20230922	172800	219557620	4995	4995	4995	4995	0
81	20230922	172700	219557620	4995	4995	4995	4995	0
82	20230922	172600	219557620	4995	4995	4995	4995	0
83	20230922	172500	219557620	4995	4995	4995	4995	0
84	20230922	172400	219557620	4995	4995	4995	4995	0
85	20230922	172300	219557620	4995	4995	4995	4995	0
86	20230922	172200	219557620	4995	4995	4995	4995	0
87	20230922	172100	219557620	4995	4995	4995	4995	0
88	20230922	172000	219557620	4995	4995	4995	4995	0
89	20230922	171900	219557620	4995	4995	4995	4995	0
90	20230922	171800	219557620	4995	4995	4995	4995	0
91	20230922	171700	219557620	4995	4995	4995	4995	0
92	20230922	171600	219557620	4995	4995	4995	4995	879
93	20230922	171500	219557620	4995	4995	4995	4995	0
94	20230922	171400	219557620	4995	4995	4995	4995	0
95	20230922	171300	219557620	4995	4995	4995	4995	0
96	20230922	171200	219557620	4995	4995	4995	4995	0
97	20230922	171100	219557620	4995	4995	4995	4995	0
98	20230922	171000	219557620	4995	4995	4995	4995	0
99	20230922	170900	219557620	4995	4995	4995	4995	0
100	20230922	170800	219557620	4995	4995	4995	4995	0
101	20230922	170700	219557620	4995	4995	4995	4995	0
102	20230922	170600	219557620	4995	4995	4995	4995	0
103	20230922	170500	219557620	4995	4995	4995	4995	0
104	20230922	170400	219557620	4995	4995	4995	4995	0
105	20230922	170300	219557620	4995	4995	4995	4995	0
106	20230922	170200	219557620	4995	4995	4995	4995	0
107	20230922	170100	219557620	4995	4995	4995	4995	0
108	20230922	170000	219557620	4995	4995	4995	4995	0
109	20230922	165900	219557620	4995	4995	4995	4995	0
110	20230922	165800	219557620	4995	4995	4995	4995	0
111	20230922	165700	219557620	4995	4995	4995	4995	0
112	20230922	165600	219557620	4995	4995	4995	4995	0
113	20230922	165500	219557620	4995	4995	4995	4995	0
114	20230922	165400	219557620	4995	4995	4995	4995	0
115	20230922	165300	219557620	4995	4995	4995	4995	0
116	20230922	165200	219557620	4995	4995	4995	4995	0
117	20230922	165100	219557620	4995	4995	4995	4995	0
118	20230922	165000	219557620	4995	4995	4995	4995	0
119	20230922	164900	219557620	4995	4995	4995	4995	0
120	20230922	164800	219557620	4995	4995	4995	4995	0
121	20230922	164700	219557620	4995	4995	4995	4995	0
122	20230922	164600	219557620	4995	4995	4995	4995	879
123	20230922	164500	219557620	4995	4995	4995	4995	0
124	20230922	164400	219557620	4995	4995	4995	4995	0
125	20230922	164300	219557620	4995	4995	4995	4995	0
126	20230922	164200	219557620	4995	4995	4995	4995	0
127	20230922	164100	219557620	4995	4995	4995	4995	0
128	20230922	164000	219557620	4995	4995	4995	4995	0
129	20230922	163900	219557620	4995	4995	4995	4995	0
130	20230922	163800	219557620	4995	4995	4995	4995	0
131	20230922	163700	219557620	4995	4995	4995	4995	0
132	20230922	163600	219557620	4995	4995	4995	4995	0
133	20230922	163500	219557620	4995	4995	4995	4995	0
134	20230922	163400	219557620	4995	4995	4995	4995	0
135	20230922	163300	219557620	4995	4995	4995	4995	0
136	20230922	163200	219557620	4995	4995	4995	4995	0
137	20230922	163100	219557620	4995	4995	4995	4995	0
138	20230922	163000	219557620	4995	4995	4995	4995	0
139	20230922	162900	219557620	4995	4995	4995	4995	0
140	20230922	162800	219557620	4995	4995	4995	4995	0
141	20230922	162700	219557620	4995	4995	4995	4995	0
142	20230922	162600	219557620	4995	4995	4995	4995	0
143	20230922	162500	219557620	4995	4995	4995	4995	0
144	20230922	162400	219557620	4995	4995	4995	4995	0
145	20230922	162300	219557620	4995	4995	4995	4995	0
146	20230922	162200	219557620	4995	4995	4995	4995	0
147	20230922	162100	219557620	4995	4995	4995	4995	0
148	20230922	162000	219557620	4995	4995	4995	4995	0
149	20230922	161900	219557620	4995	4995	4995	4995	0
150	20230922	161800	219557620	4995	4995	4995	4995	0
151	20230922	161700	219557620	4995	4995	4995	4995	0
152	20230922	161600	219557620	4995	4995	4995	4995	879
153	20230922	161500	219557620	4995	4995	4995	4995	0
154	20230922	161400	219557620	4995	4995	4995	4995	0
155	20230922	161300	219557620	4995	4995	4995	4995	0
156	20230922	161200	219557620	4995	4995	4995	4995	0
157	20230922	161100	219557620	4995	4995	4995	4995	0
158	20230922	161000	219557620	4995	4995	4995	4995	0
159	20230922	160900	219557620	4995	4995	4995	4995	0
160	20230922	160800	219557620	4995	4995	4995	4995	0
161	20230922	160700	219557620	4995	4995	4995	4995	0
162	20230922	160600	219557620	4995	4995	4995	4995	0
163	20230922	160500	219557620	4995	4995	4995	4995	0
164	20230922	160400	219557620	4995	4995	4995	4995	0
165	20230922	160300	219557620	4995	4995	4995	4995	0
166	20230922	160200	219557620	4995	4995	4995	4995	0
167	20230922	160100	219557620	4995	4995	4995	4995	0
168	20230922	160000	219557620	4995	4995	4995	4995	0
169	20230922	155900	219557620	4995	4995	4995	4995	0
170	20230922	155800	219557620	4995	4995	4995	4995	0
171	20230922	155700	219557620	4995	4995	4995	4995	0
172	20230922	155600	219557620	4995	4995	4995	4995	0
173	20230922	155500	219557620	4995	4995	4995	4995	0
174	20230922	155400	219557620	4995	4995	4995	4995	0
175	20230922	155300	219557620	4995	4995	4995	4995	0
176	20230922	155200	219557620	4995	4995	4995	4995	0
177	20230922	155100	219557620	4995	4995	4995	4995	0
178	20230922	155000	219557620	4995	4995	4995	4995	0
179	20230922	154900	219557620	4995	4995	4995	4995	0
180	20230922	154800	219557620	4995	4995	4995	4995	0
181	20230922	154700	219557620	4995	4995	4995	4995	0
182	20230922	154600	219557620	4995	4995	4995	4995	879
183	20230922	154500	219557620	4995	4995	4995	4995	0
184	20230922	154400	219557620	4995	4995	4995	4995	0
185	20230922	154300	219557620	4995	4995	4995	4995	0
186	20230922	154200	219557620	4995	4995	4995	4995	0
187	20230922	154100	219557620	4995	4995	4995	4995	0
188	20230922	154000	219557620	4995	4995	4995	4995	0
189	20230922	153900	219557620	4995	4995	4995	4995	0
190	20230922	153800	219557620	4995	4995	4995	4995	0
191	20230922	153700	219557620	4995	4995	4995	4995	0
192	20230922	153600	219557620	4995	4995	4995	4995	0
193	20230922	153500	219557620	4995	4995	4995	4995	0
194	20230922	153400	219557620	4995	4995	4995	4995	0
195	20230922	153300	219557620	4995	4995	4995	4995	0
196	20230922	153200	219557620	4995	4995	4995	4995	0
197	20230922	153100	219557620	4995	4995	4995	4995	0
198	20230922	153000	219557620	4995	4995	4995	4995	879
199	20230922	152900	215167015	5000	5000	5000	5000	0
200	20230922	152800	215167015	5000	5000	5000	5000	0
201	20230922	152700	215167015	5000	5000	5000	5000	0
202	20230922	152600	215167015	5000	5000	5000	5000	0
203	20230922	152500	215167015	5000	5000	5000	5000	0
204	20230922	152400	215167015	5000	5000	5000	5000	0
205	20230922	152300	215167015	5000	5000	5000	5000	0
206	20230922	152200	215167015	5000	5000	5000	5000	0
207	20230922	152100	215167015	5000	5000	5000	5000	0
208	20230922	152000	215167015	5000	5000	5000	5000	0
209	20230922	151900	215167015	5000	5000	5000	5000	0
210	20230922	151800	215167015	5000	5000	5000	5000	6
211	20230922	151700	215137015	5000	5000	5000	4995	33
212	20230922	151600	214972030	5000	5000	5010	5000	73
213	20230922	151500	214607010	5000	5000	5000	5000	0
214	20230922	151400	214607010	5000	5000	5000	5000	0
215	20230922	151300	214607010	5000	5000	5000	5000	223
216	20230922	151200	213492010	5010	5000	5010	5000	37
217	20230922	151100	213306650	5000	5000	5000	5000	0
218	20230922	151000	213306650	5000	5000	5000	5000	3
219	20230922	150900	213291650	5000	5000	5000	5000	4
220	20230922	150800	213271650	5000	5010	5010	5000	60
221	20230922	150700	212971190	5020	5020	5020	5010	858
222	20230922	150600	208672470	5020	5020	5020	5020	7
223	20230922	150500	208637330	5020	5020	5020	5020	79
224	20230922	150400	208240750	5010	5010	5010	5010	1
225	20230922	150300	208235740	5010	5010	5010	5010	0
226	20230922	150200	208235740	5010	5030	5030	5010	201
227	20230922	150100	207228710	5020	5020	5020	5020	1
228	20230922	150000	207223690	5020	5020	5020	5020	2
229	20230922	145900	207213650	5010	5010	5020	5010	10
230	20230922	145800	207163540	5010	5010	5010	5010	22
231	20230922	145700	207053320	5010	5010	5010	5010	74
232	20230922	145600	206682580	5010	5010	5020	5010	53
233	20230922	145500	206416650	5010	5010	5010	5010	2
234	20230922	145400	206406630	5020	5010	5020	5010	28
235	20230922	145300	206266330	5020	5020	5020	5020	98
236	20230922	145200	205774370	5010	5000	5010	5000	74
237	20230922	145100	205403650	5010	5000	5010	5000	7
238	20230922	145000	205368620	5000	5000	5000	5000	0
239	20230922	144900	205368620	5000	5000	5000	5000	43
240	20230922	144800	205153620	4995	4995	4995	4995	0
241	20230922	144700	205153620	4995	4995	4995	4995	0
242	20230922	144600	205153620	4995	4995	4995	4995	1
243	20230922	144500	205148625	5000	4995	5000	4995	3
244	20230922	144400	205133630	5000	5000	5000	5000	115
245	20230922	144300	204558630	5000	5000	5000	5000	0
246	20230922	144200	204558630	5000	5000	5000	5000	0
247	20230922	144100	204558630	5000	5000	5000	5000	0
248	20230922	144000	204558630	5000	5000	5000	5000	0
249	20230922	143900	204558630	5000	5000	5000	5000	0
250	20230922	143800	204558630	5000	5000	5000	5000	0
251	20230922	143700	204558630	5000	5000	5000	5000	0
252	20230922	143600	204558630	5000	5000	5000	5000	0
253	20230922	143500	204558630	5000	5000	5000	5000	1
254	20230922	143400	204553630	5000	5000	5000	5000	0
255	20230922	143300	204553630	5000	5000	5000	5000	0
256	20230922	143200	204553630	5000	5000	5000	5000	0
257	20230922	143100	204553630	5000	5000	5000	5000	0
258	20230922	143000	204553630	5000	5000	5000	5000	8
259	20230922	142900	204513630	5010	4990	5010	4990	8
260	20230922	142800	204473645	4990	4995	4995	4990	52
261	20230922	142700	204213965	4995	4995	4995	4995	141
262	20230922	142600	203509670	4990	4990	4990	4990	2
263	20230922	142500	203499690	4995	4995	4995	4995	142
264	20230922	142400	202790400	4995	4990	4995	4990	424
265	20230922	142300	200673230	4990	4985	4990	4985	232
266	20230922	142200	199516260	4985	4990	4990	4985	143
267	20230922	142100	198803400	4990	4990	4990	4990	684
268	20230922	142000	195390240	4990	4990	4990	4990	142
269	20230922	141900	194681660	4995	4990	4995	4990	270
270	20230922	141800	193333715	4990	4990	4990	4990	142
271	20230922	141700	192625135	4990	4995	4995	4990	150
272	20230922	141600	191876590	4995	4995	4995	4995	825
273	20230922	141500	187755715	4995	4995	4995	4995	141
274	20230922	141400	187051420	4995	4995	4995	4995	283
275	20230922	141300	185637835	4995	4995	4995	4995	142
276	20230922	141200	184928545	4995	4995	4995	4995	282
277	20230922	141100	183519955	5000	5000	5000	5000	140
278	20230922	141000	182819955	4995	4995	4995	4995	141
279	20230922	140900	182115660	5000	5000	5000	5000	283
280	20230922	140800	180700660	5000	5000	5000	5000	141
281	20230922	140700	179995660	5000	5000	5000	5000	283
282	20230922	140600	178580660	5010	5000	5010	5000	145
283	20230922	140500	177855630	5000	5000	5000	5000	141
284	20230922	140400	177150630	5000	5000	5000	5000	283
285	20230922	140300	175735630	5000	5000	5000	5000	142
286	20230922	140200	175025630	5000	5000	5000	5000	283
287	20230922	140100	173610630	5000	5010	5010	5000	151
288	20230922	140000	172855530	5000	5000	5000	5000	283
289	20230922	135900	171440530	5000	5000	5000	5000	142
290	20230922	135800	170730530	5010	5010	5010	5000	153
291	20230922	135700	169965410	5000	5000	5010	5000	286
292	20230922	135600	168535380	5000	5000	5000	5000	141
293	20230922	135500	167830380	5000	5000	5000	5000	283
294	20230922	135400	166415380	5000	5000	5000	5000	142
295	20230922	135300	165705380	5000	5000	5000	5000	283
296	20230922	135200	164290380	5000	5000	5000	5000	268
297	20230922	135100	162950380	5000	5000	5000	5000	100
298	20230922	135000	162450380	5000	5000	5000	5000	200
299	20230922	134900	161450380	5000	5000	5000	5000	149
300	20230922	134800	160705380	4995	4995	5000	4995	383
301	20230922	134700	158791795	4995	4995	4995	4995	142
302	20230922	134600	158082505	4995	4995	4995	4995	283
303	20230922	134500	156668920	4995	5000	5000	4995	174
304	20230922	134400	155799630	4995	4995	4995	4995	141
305	20230922	134300	155095335	4995	4995	4995	4995	141
306	20230922	134200	154391040	5000	5000	5000	5000	141
307	20230922	134100	153686040	5000	5000	5000	5000	284
308	20230922	134000	152266040	5000	5000	5000	5000	141
309	20230922	133900	151561040	5000	5000	5000	5000	283
310	20230922	133800	150146040	5000	5000	5000	5000	143
311	20230922	133700	149431040	5000	5000	5000	5000	141
312	20230922	133600	148726040	5000	5000	5000	5000	283
313	20230922	133500	147311040	5010	5000	5010	5000	307
314	20230922	133400	145775880	5000	5010	5010	5000	182
315	20230922	133300	144864070	5010	5010	5010	5010	141
316	20230922	133200	144157660	5010	5010	5010	5010	1273
317	20230922	133100	137779930	5010	5010	5010	5010	142
318	20230922	133000	137068510	5020	5020	5020	5020	113
319	20230922	132900	136501250	5020	5020	5020	5020	283
320	20230922	132800	135080590	5020	5020	5020	5020	142
321	20230922	132700	134367750	5020	5030	5030	5020	249
322	20230922	132600	133116700	5030	5030	5030	5030	141
323	20230922	132500	132407470	5040	5040	5040	5040	2
324	20230922	132400	132397390	5030	5030	5030	5030	0
325	20230922	132300	132397390	5030	5030	5030	5030	0
326	20230922	132200	132397390	5030	5030	5030	5030	1
327	20230922	132100	132392360	5040	5040	5040	5040	101
328	20230922	132000	131883320	5040	5040	5040	5040	0
329	20230922	131900	131883320	5040	5040	5040	5040	156
330	20230922	131800	131097080	5040	5040	5040	5040	20
331	20230922	131700	130996280	5010	5010	5010	5010	0
332	20230922	131600	130996280	5010	5050	5050	5010	3046
333	20230922	131500	115709620	5060	5060	5060	5060	1
334	20230922	131400	115704560	5070	5070	5070	5070	0
335	20230922	131300	115704560	5070	5070	5070	5070	0
336	20230922	131200	115704560	5070	5040	5070	5040	249
337	20230922	131100	114449540	5070	5070	5070	5070	0
338	20230922	131000	114449540	5070	5070	5070	5070	0
339	20230922	130900	114449540	5070	5070	5070	5070	0
340	20230922	130800	114449540	5070	5070	5070	5070	3
341	20230922	130700	114434330	5030	5030	5030	5030	0
342	20230922	130600	114434330	5030	5030	5030	5030	0
343	20230922	130500	114434330	5030	5050	5050	5030	1000
344	20230922	130400	109399150	5070	5070	5070	5070	0
345	20230922	130300	109399150	5070	5070	5070	5070	0
346	20230922	130200	109399150	5070	5070	5070	5070	0
347	20230922	130100	109399150	5070	5070	5070	5070	0
348	20230922	130000	109399150	5070	5070	5070	5070	0
349	20230922	125900	109399150	5070	5070	5070	5070	0
350	20230922	125800	109399150	5070	5070	5070	5070	0
351	20230922	125700	109399150	5070	5070	5070	5070	0
352	20230922	125600	109399150	5070	5070	5070	5070	0
353	20230922	125500	109399150	5070	5070	5070	5070	0
354	20230922	125400	109399150	5070	5070	5070	5070	0
355	20230922	125300	109399150	5070	5070	5070	5070	0
356	20230922	125200	109399150	5070	5070	5070	5070	0
357	20230922	125100	109399150	5070	5070	5070	5070	0
358	20230922	125000	109399150	5070	5070	5070	5070	3
359	20230922	124900	109383940	5060	5060	5060	5060	24
360	20230922	124800	109262500	5070	5070	5070	5070	1
361	20230922	124700	109257430	5070	5070	5070	5070	0
362	20230922	124600	109257430	5070	5070	5070	5070	1
363	20230922	124500	109252360	5060	5060	5060	5060	51
364	20230922	124400	108994300	5060	5060	5060	5060	0
365	20230922	124300	108994300	5060	5060	5060	5060	0
366	20230922	124200	108994300	5060	5060	5060	5060	0
367	20230922	124100	108994300	5060	5060	5060	5060	0
368	20230922	124000	108994300	5060	5060	5060	5060	0
369	20230922	123900	108994300	5060	5060	5060	5060	0
370	20230922	123800	108994300	5060	5060	5060	5060	0
371	20230922	123700	108994300	5060	5060	5060	5060	35
372	20230922	123600	108817200	5060	5060	5060	5060	0
373	20230922	123500	108817200	5060	5060	5060	5060	0
374	20230922	123400	108817200	5060	5060	5060	5060	0
375	20230922	123300	108817200	5060	5060	5060	5060	0
376	20230922	123200	108817200	5060	5060	5060	5060	0
377	20230922	123100	108817200	5060	5060	5060	5060	0
378	20230922	123000	108817200	5060	5060	5060	5060	0
379	20230922	122900	108817200	5060	5060	5060	5060	10
380	20230922	122800	108766600	5060	5060	5060	5060	99
381	20230922	122700	108265660	5060	5060	5060	5060	0
382	20230922	122600	108265660	5060	5060	5060	5060	0
383	20230922	122500	108265660	5060	5060	5060	5060	0
384	20230922	122400	108265660	5060	5060	5060	5060	0
385	20230922	122300	108265660	5060	5060	5060	5060	0
386	20230922	122200	108265660	5060	5060	5060	5060	0
387	20230922	122100	108265660	5060	5060	5060	5060	60
388	20230922	122000	107962060	5030	5030	5030	5030	0
389	20230922	121900	107962060	5030	5030	5030	5030	0
390	20230922	121800	107962060	5030	5030	5030	5030	0
391	20230922	121700	107962060	5030	5030	5030	5030	0
392	20230922	121600	107962060	5030	5030	5030	5030	0
393	20230922	121500	107962060	5030	5030	5030	5030	0
394	20230922	121400	107962060	5030	5040	5040	5030	500
395	20230922	121300	105446270	5040	5040	5040	5040	0
396	20230922	121200	105446270	5040	5040	5040	5040	0
397	20230922	121100	105446270	5040	5050	5050	5040	560
398	20230922	121000	102622040	5050	5050	5050	5050	0
399	20230922	120900	102622040	5050	5050	5050	5050	0
400	20230922	120800	102622040	5050	5050	5050	5050	0
401	20230922	120700	102622040	5050	5050	5050	5050	26
402	20230922	120600	102490740	5060	5060	5060	5060	0
403	20230922	120500	102490740	5060	5060	5060	5060	0
404	20230922	120400	102490740	5060	5060	5060	5060	0
405	20230922	120300	102490740	5060	5060	5060	5060	0
406	20230922	120200	102490740	5060	5060	5060	5060	10
407	20230922	120100	102440140	5060	5060	5060	5060	0
408	20230922	120000	102440140	5060	5060	5060	5060	1
409	20230922	115900	102435080	5060	5060	5060	5060	0
410	20230922	115800	102435080	5060	5060	5060	5060	100
411	20230922	115700	101929080	5060	5060	5060	5060	0
412	20230922	115600	101929080	5060	5060	5060	5060	2
413	20230922	115500	101918960	5060	5060	5060	5060	0
414	20230922	115400	101918960	5060	5060	5060	5060	0
415	20230922	115300	101918960	5060	5060	5060	5060	0
416	20230922	115200	101918960	5060	5060	5060	5060	0
417	20230922	115100	101918960	5060	5060	5060	5060	5
418	20230922	115000	101893660	5070	5070	5070	5070	0
419	20230922	114900	101893660	5070	5070	5070	5070	0
420	20230922	114800	101893660	5070	5070	5070	5070	0
421	20230922	114700	101893660	5070	5070	5070	5070	0
422	20230922	114600	101893660	5070	5070	5070	5070	0
423	20230922	114500	101893660	5070	5070	5070	5070	0
424	20230922	114400	101893660	5070	5070	5070	5070	0
425	20230922	114300	101893660	5070	5070	5070	5070	0
426	20230922	114200	101893660	5070	5070	5070	5070	1
427	20230922	114100	101888590	5060	5060	5060	5060	0
428	20230922	114000	101888590	5060	5060	5060	5060	0
429	20230922	113900	101888590	5060	5060	5060	5060	0
430	20230922	113800	101888590	5060	5060	5060	5060	0
431	20230922	113700	101888590	5060	5060	5060	5060	0
432	20230922	113600	101888590	5060	5060	5060	5060	0
433	20230922	113500	101888590	5060	5060	5060	5060	0
434	20230922	113400	101888590	5060	5060	5060	5060	0
435	20230922	113300	101888590	5060	5060	5060	5060	0
436	20230922	113200	101888590	5060	5060	5060	5060	0
437	20230922	113100	101888590	5060	5060	5060	5060	2
438	20230922	113000	101878470	5060	5060	5060	5060	10
439	20230922	112900	101827870	5060	5060	5060	5060	0
440	20230922	112800	101827870	5060	5060	5060	5060	0
441	20230922	112700	101827870	5060	5060	5060	5060	0
442	20230922	112600	101827870	5060	5060	5060	5060	6
443	20230922	112500	101797510	5070	5070	5070	5070	0
444	20230922	112400	101797510	5070	5070	5070	5070	0
445	20230922	112300	101797510	5070	5070	5070	5070	0
446	20230922	112200	101797510	5070	5070	5070	5070	0
447	20230922	112100	101797510	5070	5070	5070	5070	0
448	20230922	112000	101797510	5070	5070	5070	5070	41
449	20230922	111900	101589640	5070	5070	5070	5070	0
450	20230922	111800	101589640	5070	5070	5070	5070	0
451	20230922	111700	101589640	5070	5070	5070	5070	0
452	20230922	111600	101589640	5070	5080	5080	5030	679
453	20230922	111500	98167690	5080	5080	5080	5080	1
454	20230922	111400	98162610	5090	5090	5090	5090	0
455	20230922	111300	98162610	5090	5090	5090	5090	0
456	20230922	111200	98162610	5090	5090	5090	5090	0
457	20230922	111100	98162610	5090	5090	5090	5090	0
458	20230922	111000	98162610	5090	5090	5090	5090	1000
459	20230922	110900	93072610	5090	5090	5090	5090	0
460	20230922	110800	93072610	5090	5090	5090	5090	710
461	20230922	110700	89458710	5090	5060	5090	5060	1953
462	20230922	110600	79542900	5060	5060	5060	5060	1
463	20230922	110500	79537840	5030	5030	5030	5030	0
464	20230922	110400	79537840	5030	5030	5030	5030	0
465	20230922	110300	79537840	5030	5030	5030	5030	0
466	20230922	110200	79537840	5030	5030	5030	5030	0
467	20230922	110100	79537840	5030	5030	5030	5030	0
468	20230922	110000	79537840	5030	5030	5030	5030	0
469	20230922	105900	79537840	5030	5030	5030	5030	0
470	20230922	105800	79537840	5030	5040	5040	5030	67
471	20230922	105700	79200630	5040	5050	5050	5040	333
472	20230922	105600	77522020	5050	5050	5050	5050	0
473	20230922	105500	77522020	5050	5050	5050	5050	85
474	20230922	105400	77092770	5070	5070	5070	5070	3
475	20230922	105300	77077560	5070	5070	5070	5070	0
476	20230922	105200	77077560	5070	5070	5070	5070	1
477	20230922	105100	77072490	5080	5080	5080	5080	0
478	20230922	105000	77072490	5080	5050	5080	5050	1355
479	20230922	104900	70200210	5050	5050	5050	5050	0
480	20230922	104800	70200210	5050	5050	5050	5050	0
481	20230922	104700	70200210	5050	5050	5050	5050	1
482	20230922	104600	70195160	5040	5040	5040	5040	18
483	20230922	104500	70104440	5040	5040	5040	5040	20
484	20230922	104400	70003640	5040	5040	5040	5040	19
485	20230922	104300	69907880	5040	5040	5040	5040	0
486	20230922	104200	69907880	5040	5040	5040	5040	2
487	20230922	104100	69897800	5040	5030	5040	5030	60
488	20230922	104000	69595990	5030	5030	5030	5030	0
489	20230922	103900	69595990	5030	5030	5030	5030	0
490	20230922	103800	69595990	5030	5030	5030	5030	0
491	20230922	103700	69595990	5030	5030	5030	5030	0
492	20230922	103600	69595990	5030	5030	5030	5030	0
493	20230922	103500	69595990	5030	5030	5030	5030	0
494	20230922	103400	69595990	5030	5030	5030	5030	0
495	20230922	103300	69595990	5030	5030	5030	5030	0
496	20230922	103200	69595990	5030	5030	5030	5030	1
497	20230922	103100	69590960	5030	5030	5030	5030	100
498	20230922	103000	69087960	5030	5030	5030	5030	0
499	20230922	102900	69087960	5030	5030	5030	5030	10
500	20230922	102800	69037660	5030	5030	5030	5030	0
501	20230922	102700	69037660	5030	5030	5030	5030	1
502	20230922	102600	69032630	5000	5000	5000	5000	0
503	20230922	102500	69032630	5000	5000	5000	5000	595
504	20230922	102400	66057630	5000	5000	5000	5000	305
505	20230922	102300	64532630	4995	4995	4995	4995	73
506	20230922	102200	64167995	4995	4995	4995	4995	0
507	20230922	102100	64167995	4995	4995	4995	4995	100
508	20230922	102000	63668495	4990	4990	4990	4990	0
509	20230922	101900	63668495	4990	4990	4990	4990	0
510	20230922	101800	63668495	4990	4990	4990	4990	233
511	20230922	101700	62505825	4990	5000	5000	4990	500
512	20230922	101600	60010265	5000	5000	5000	5000	0
513	20230922	101500	60010265	5000	5000	5000	5000	998
514	20230922	101400	55020265	5000	5000	5000	5000	2
515	20230922	101300	55010265	4995	4995	4995	4995	0
516	20230922	101200	55010265	4995	4995	4995	4995	0
517	20230922	101100	55010265	4995	4995	4995	4995	467
518	20230922	101000	52677600	4995	4995	4995	4995	33
519	20230922	100900	52512765	4995	4995	4995	4995	0
520	20230922	100800	52512765	4995	4995	4995	4995	0
521	20230922	100700	52512765	4995	4995	4995	4995	1
522	20230922	100600	52507770	4990	4990	4990	4990	0
523	20230922	100500	52507770	4990	4990	4990	4990	10
524	20230922	100400	52457870	4990	4990	4990	4990	0
525	20230922	100300	52457870	4990	4990	4990	4990	0
526	20230922	100200	52457870	4990	4990	4990	4990	0
527	20230922	100100	52457870	4990	4990	4990	4990	163
528	20230922	100000	51644500	4995	4995	4995	4995	0
529	20230922	095900	51644500	4995	4995	4995	4995	54
530	20230922	095800	51374770	4990	4995	4995	4990	381
531	20230922	095700	49472760	5000	5000	5000	5000	0
532	20230922	095600	49472760	5000	5000	5000	5000	13
533	20230922	095500	49407760	5000	5000	5000	5000	10
534	20230922	095400	49357760	5000	5000	5000	5000	0
535	20230922	095300	49357760	5000	5000	5000	5000	0
536	20230922	095200	49357760	5000	5000	5000	4990	86
537	20230922	095100	48928310	5000	5000	5000	5000	30
538	20230922	095000	48778310	4990	4990	4990	4990	0
539	20230922	094900	48778310	4990	4990	4990	4990	105
540	20230922	094800	48254360	4990	5000	5000	4990	1051
541	20230922	094700	43006795	5000	5000	5000	5000	1
542	20230922	094600	43001795	5000	5000	5000	5000	200
543	20230922	094500	42001795	5010	5010	5010	5010	0
544	20230922	094400	42001795	5010	5010	5010	5010	0
545	20230922	094300	42001795	5010	5020	5040	5010	8
546	20230922	094200	41961595	5010	5010	5010	5010	16
547	20230922	094100	41881435	5010	5010	5010	5010	60
548	20230922	094000	41580835	5010	5010	5010	5010	1
549	20230922	093900	41575825	5010	5010	5010	5010	19
550	20230922	093800	41480635	5010	5010	5010	5010	2
551	20230922	093700	41470615	5010	5010	5010	5010	20
552	20230922	093600	41370415	4995	4995	4995	4995	0
553	20230922	093500	41370415	4995	4995	4995	4995	1
554	20230922	093400	41365420	5010	5010	5010	5010	5
555	20230922	093300	41340370	5010	5010	5010	5010	0
556	20230922	093200	41340370	5010	5000	5010	5000	202
557	20230922	093100	40330360	5000	5000	5000	5000	0
558	20230922	093000	40330360	5000	5000	5000	5000	518
559	20230922	092900	37740360	5010	5010	5010	5010	0
560	20230922	092800	37740360	5010	5010	5010	5010	0
561	20230922	092700	37740360	5010	5010	5010	5010	1
562	20230922	092600	37735350	5010	5010	5010	5010	0
563	20230922	092500	37735350	5010	5010	5010	5010	0
564	20230922	092400	37735350	5010	5010	5010	5010	100
565	20230922	092300	37234350	5010	5000	5010	5000	6
566	20230922	092200	37204340	5000	5000	5000	5000	7
567	20230922	092100	37169340	5010	5000	5010	5000	57
568	20230922	092000	36884240	5000	5000	5000	5000	3
569	20230922	091900	36869240	4990	4990	4995	4990	407
570	20230922	091800	34838285	4990	4990	4990	4990	0
571	20230922	091700	34838285	4990	4990	4995	4990	667
572	20230922	091600	31509905	4990	4995	4995	4990	5
573	20230922	091500	31484950	4995	4995	4995	4995	30
574	20230922	091400	31335100	4990	4990	4990	4990	0
575	20230922	091300	31335100	4990	4990	4990	4990	3
576	20230922	091200	31320130	4995	4990	4995	4990	415
577	20230922	091100	29247305	4995	4995	4995	4995	103
578	20230922	091000	28732820	4995	4985	4995	4985	6
579	20230922	090900	28702860	5000	4980	5030	4975	209
580	20230922	090800	27657400	5040	5030	5040	5030	3
581	20230922	090700	27642290	4975	4975	4975	4975	1
582	20230922	090600	27637315	4975	5030	5080	4955	1095
583	20230922	090500	22182355	5020	5000	5020	4980	694
584	20230922	090400	18713605	5000	4995	5000	4995	51
585	20230922	090300	18458610	5060	5000	5060	4990	330
586	20230922	090200	16809460	5010	5000	5010	5000	26
587	20230922	090100	16679210	5000	5000	5000	5000	0
588	20230922	090000	16679210	5000	5090	5090	5000	3204