KissMeData/005670/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	184200	139189800	4995	4995	4995	4995	1855
3	20230905	184100	139189800	4995	4995	4995	4995	0
4	20230905	184000	139189800	4995	4995	4995	4995	0
5	20230905	183900	139189800	4995	4995	4995	4995	0
6	20230905	183800	139189800	4995	4995	4995	4995	0
7	20230905	183700	139189800	4995	4995	4995	4995	0
8	20230905	183600	139189800	4995	4995	4995	4995	0
9	20230905	183500	139189800	4995	4995	4995	4995	0
10	20230905	183400	139189800	4995	4995	4995	4995	0
11	20230905	183300	139189800	4995	4995	4995	4995	0
12	20230905	183200	139189800	4995	4995	4995	4995	0
13	20230905	183100	139189800	4995	4995	4995	4995	0
14	20230905	183000	139189800	4995	4995	4995	4995	0
15	20230905	182900	139189800	4995	4995	4995	4995	0
16	20230905	182800	139189800	4995	4995	4995	4995	0
17	20230905	182700	139189800	4995	4995	4995	4995	0
18	20230905	182600	139189800	4995	4995	4995	4995	0
19	20230905	182500	139189800	4995	4995	4995	4995	0
20	20230905	182400	139189800	4995	4995	4995	4995	0
21	20230905	182300	139189800	4995	4995	4995	4995	0
22	20230905	182200	139189800	4995	4995	4995	4995	0
23	20230905	182100	139189800	4995	4995	4995	4995	0
24	20230905	182000	139189800	4995	4995	4995	4995	0
25	20230905	181900	139189800	4995	4995	4995	4995	0
26	20230905	181800	139189800	4995	4995	4995	4995	0
27	20230905	181700	139189800	4995	4995	4995	4995	0
28	20230905	181600	139189800	4995	4995	4995	4995	0
29	20230905	181500	139189800	4995	4995	4995	4995	0
30	20230905	181400	139189800	4995	4995	4995	4995	0
31	20230905	181300	139189800	4995	4995	4995	4995	0
32	20230905	181200	139189800	4995	4995	4995	4995	1855
33	20230905	181100	139189800	4995	4995	4995	4995	0
34	20230905	181000	139189800	4995	4995	4995	4995	0
35	20230905	180900	139189800	4995	4995	4995	4995	0
36	20230905	180800	139189800	4995	4995	4995	4995	0
37	20230905	180700	139189800	4995	4995	4995	4995	0
38	20230905	180600	139189800	4995	4995	4995	4995	0
39	20230905	180500	139189800	4995	4995	4995	4995	0
40	20230905	180400	139189800	4995	4995	4995	4995	0
41	20230905	180300	139189800	4995	4995	4995	4995	0
42	20230905	180200	139189800	4995	4995	4995	4995	0
43	20230905	180100	139189800	4995	4995	4995	4995	0
44	20230905	180000	139189800	4995	4995	4995	4995	0
45	20230905	175900	139189800	4995	4995	4995	4995	0
46	20230905	175800	139189800	4995	4995	4995	4995	0
47	20230905	175700	139189800	4995	4995	4995	4995	0
48	20230905	175600	139189800	4995	4995	4995	4995	0
49	20230905	175500	139189800	4995	4995	4995	4995	0
50	20230905	175400	139189800	4995	4995	4995	4995	0
51	20230905	175300	139189800	4995	4995	4995	4995	0
52	20230905	175200	139189800	4995	4995	4995	4995	0
53	20230905	175100	139189800	4995	4995	4995	4995	0
54	20230905	175000	139189800	4995	4995	4995	4995	0
55	20230905	174900	139189800	4995	4995	4995	4995	0
56	20230905	174800	139189800	4995	4995	4995	4995	0
57	20230905	174700	139189800	4995	4995	4995	4995	0
58	20230905	174600	139189800	4995	4995	4995	4995	0
59	20230905	174500	139189800	4995	4995	4995	4995	0
60	20230905	174400	139189800	4995	4995	4995	4995	0
61	20230905	174300	139189800	4995	4995	4995	4995	0
62	20230905	174200	139189800	4995	4995	4995	4995	1855
63	20230905	174100	139189800	4995	4995	4995	4995	0
64	20230905	174000	139189800	4995	4995	4995	4995	0
65	20230905	173900	139189800	4995	4995	4995	4995	0
66	20230905	173800	139189800	4995	4995	4995	4995	0
67	20230905	173700	139189800	4995	4995	4995	4995	0
68	20230905	173600	139189800	4995	4995	4995	4995	0
69	20230905	173500	139189800	4995	4995	4995	4995	0
70	20230905	173400	139189800	4995	4995	4995	4995	0
71	20230905	173300	139189800	4995	4995	4995	4995	0
72	20230905	173200	139189800	4995	4995	4995	4995	0
73	20230905	173100	139189800	4995	4995	4995	4995	0
74	20230905	173000	139189800	4995	4995	4995	4995	0
75	20230905	172900	139189800	4995	4995	4995	4995	0
76	20230905	172800	139189800	4995	4995	4995	4995	0
77	20230905	172700	139189800	4995	4995	4995	4995	0
78	20230905	172600	139189800	4995	4995	4995	4995	0
79	20230905	172500	139189800	4995	4995	4995	4995	0
80	20230905	172400	139189800	4995	4995	4995	4995	0
81	20230905	172300	139189800	4995	4995	4995	4995	0
82	20230905	172200	139189800	4995	4995	4995	4995	0
83	20230905	172100	139189800	4995	4995	4995	4995	0
84	20230905	172000	139189800	4995	4995	4995	4995	0
85	20230905	171900	139189800	4995	4995	4995	4995	0
86	20230905	171800	139189800	4995	4995	4995	4995	0
87	20230905	171700	139189800	4995	4995	4995	4995	0
88	20230905	171600	139189800	4995	4995	4995	4995	0
89	20230905	171500	139189800	4995	4995	4995	4995	0
90	20230905	171400	139189800	4995	4995	4995	4995	0
91	20230905	171300	139189800	4995	4995	4995	4995	0
92	20230905	171200	139189800	4995	4995	4995	4995	1855
93	20230905	171100	139189800	4995	4995	4995	4995	0
94	20230905	171000	139189800	4995	4995	4995	4995	0
95	20230905	170900	139189800	4995	4995	4995	4995	0
96	20230905	170800	139189800	4995	4995	4995	4995	0
97	20230905	170700	139189800	4995	4995	4995	4995	0
98	20230905	170600	139189800	4995	4995	4995	4995	0
99	20230905	170500	139189800	4995	4995	4995	4995	0
100	20230905	170400	139189800	4995	4995	4995	4995	0
101	20230905	170300	139189800	4995	4995	4995	4995	0
102	20230905	170200	139189800	4995	4995	4995	4995	0
103	20230905	170100	139189800	4995	4995	4995	4995	0
104	20230905	170000	139189800	4995	4995	4995	4995	0
105	20230905	165900	139189800	4995	4995	4995	4995	0
106	20230905	165800	139189800	4995	4995	4995	4995	0
107	20230905	165700	139189800	4995	4995	4995	4995	0
108	20230905	165600	139189800	4995	4995	4995	4995	0
109	20230905	165500	139189800	4995	4995	4995	4995	0
110	20230905	165400	139189800	4995	4995	4995	4995	0
111	20230905	165300	139189800	4995	4995	4995	4995	0
112	20230905	165200	139189800	4995	4995	4995	4995	0
113	20230905	165100	139189800	4995	4995	4995	4995	0
114	20230905	165000	139189800	4995	4995	4995	4995	0
115	20230905	164900	139189800	4995	4995	4995	4995	0
116	20230905	164800	139189800	4995	4995	4995	4995	0
117	20230905	164700	139189800	4995	4995	4995	4995	0
118	20230905	164600	139189800	4995	4995	4995	4995	0
119	20230905	164500	139189800	4995	4995	4995	4995	0
120	20230905	164400	139189800	4995	4995	4995	4995	0
121	20230905	164300	139189800	4995	4995	4995	4995	0
122	20230905	164200	139189800	4995	4995	4995	4995	1855
123	20230905	164100	139189800	4995	4995	4995	4995	0
124	20230905	164000	139189800	4995	4995	4995	4995	0
125	20230905	163900	139189800	4995	4995	4995	4995	0
126	20230905	163800	139189800	4995	4995	4995	4995	0
127	20230905	163700	139189800	4995	4995	4995	4995	0
128	20230905	163600	139189800	4995	4995	4995	4995	0
129	20230905	163500	139189800	4995	4995	4995	4995	0
130	20230905	163400	139189800	4995	4995	4995	4995	0
131	20230905	163300	139189800	4995	4995	4995	4995	0
132	20230905	163200	139189800	4995	4995	4995	4995	0
133	20230905	163100	139189800	4995	4995	4995	4995	0
134	20230905	163000	139189800	4995	4995	4995	4995	0
135	20230905	162900	139189800	4995	4995	4995	4995	0
136	20230905	162800	139189800	4995	4995	4995	4995	0
137	20230905	162700	139189800	4995	4995	4995	4995	0
138	20230905	162600	139189800	4995	4995	4995	4995	0
139	20230905	162500	139189800	4995	4995	4995	4995	0
140	20230905	162400	139189800	4995	4995	4995	4995	0
141	20230905	162300	139189800	4995	4995	4995	4995	0
142	20230905	162200	139189800	4995	4995	4995	4995	0
143	20230905	162100	139189800	4995	4995	4995	4995	0
144	20230905	162000	139189800	4995	4995	4995	4995	0
145	20230905	161900	139189800	4995	4995	4995	4995	0
146	20230905	161800	139189800	4995	4995	4995	4995	0
147	20230905	161700	139189800	4995	4995	4995	4995	0
148	20230905	161600	139189800	4995	4995	4995	4995	0
149	20230905	161500	139189800	4995	4995	4995	4995	0
150	20230905	161400	139189800	4995	4995	4995	4995	0
151	20230905	161300	139189800	4995	4995	4995	4995	0
152	20230905	161200	139189800	4995	4995	4995	4995	1855
153	20230905	161100	139189800	4995	4995	4995	4995	0
154	20230905	161000	139189800	4995	4995	4995	4995	0
155	20230905	160900	139189800	4995	4995	4995	4995	0
156	20230905	160800	139189800	4995	4995	4995	4995	0
157	20230905	160700	139189800	4995	4995	4995	4995	0
158	20230905	160600	139189800	4995	4995	4995	4995	0
159	20230905	160500	139189800	4995	4995	4995	4995	0
160	20230905	160400	139189800	4995	4995	4995	4995	0
161	20230905	160300	139189800	4995	4995	4995	4995	0
162	20230905	160200	139189800	4995	4995	4995	4995	0
163	20230905	160100	139189800	4995	4995	4995	4995	0
164	20230905	160000	139189800	4995	4995	4995	4995	0
165	20230905	155900	139189800	4995	4995	4995	4995	0
166	20230905	155800	139189800	4995	4995	4995	4995	0
167	20230905	155700	139189800	4995	4995	4995	4995	0
168	20230905	155600	139189800	4995	4995	4995	4995	0
169	20230905	155500	139189800	4995	4995	4995	4995	0
170	20230905	155400	139189800	4995	4995	4995	4995	0
171	20230905	155300	139189800	4995	4995	4995	4995	0
172	20230905	155200	139189800	4995	4995	4995	4995	0
173	20230905	155100	139189800	4995	4995	4995	4995	0
174	20230905	155000	139189800	4995	4995	4995	4995	0
175	20230905	154900	139189800	4995	4995	4995	4995	0
176	20230905	154800	139189800	4995	4995	4995	4995	0
177	20230905	154700	139189800	4995	4995	4995	4995	0
178	20230905	154600	139189800	4995	4995	4995	4995	0
179	20230905	154500	139189800	4995	4995	4995	4995	0
180	20230905	154400	139189800	4995	4995	4995	4995	0
181	20230905	154300	139189800	4995	4995	4995	4995	0
182	20230905	154200	139189800	4995	4995	4995	4995	1855
183	20230905	154100	139189800	4995	4995	4995	4995	0
184	20230905	154000	139189800	4995	4995	4995	4995	0
185	20230905	153900	139189800	4995	4995	4995	4995	0
186	20230905	153800	139189800	4995	4995	4995	4995	0
187	20230905	153700	139189800	4995	4995	4995	4995	0
188	20230905	153600	139189800	4995	4995	4995	4995	0
189	20230905	153500	139189800	4995	4995	4995	4995	0
190	20230905	153400	139189800	4995	4995	4995	4995	0
191	20230905	153300	139189800	4995	4995	4995	4995	0
192	20230905	153200	139189800	4995	4995	4995	4995	0
193	20230905	153100	139189800	4995	4995	4995	4995	0
194	20230905	153000	139189800	4995	4995	4995	4995	1855
195	20230905	152900	129924075	5040	5040	5040	5040	0
196	20230905	152800	129924075	5040	5040	5040	5040	0
197	20230905	152700	129924075	5040	5040	5040	5040	0
198	20230905	152600	129924075	5040	5040	5040	5040	0
199	20230905	152500	129924075	5040	5040	5040	5040	0
200	20230905	152400	129924075	5040	5040	5040	5040	0
201	20230905	152300	129924075	5040	5040	5040	5040	0
202	20230905	152200	129924075	5040	5040	5040	5040	0
203	20230905	152100	129924075	5040	5040	5040	5040	0
204	20230905	152000	129924075	5040	5040	5040	5040	0
205	20230905	151900	129924075	5040	5040	5040	5040	0
206	20230905	151800	129924075	5040	5040	5040	5040	3
207	20230905	151700	129908955	5040	5040	5040	5040	4
208	20230905	151600	129888795	5040	5040	5040	5040	1
209	20230905	151500	129883755	5040	5040	5040	5040	0
210	20230905	151400	129883755	5040	5040	5040	5040	0
211	20230905	151300	129883755	5040	5040	5040	5040	10
212	20230905	151200	129833355	5040	5040	5040	5040	0
213	20230905	151100	129833355	5040	5040	5040	5040	0
214	20230905	151000	129833355	5040	5040	5040	5040	0
215	20230905	150900	129833355	5040	5040	5040	5040	0
216	20230905	150800	129833355	5040	5040	5040	5040	0
217	20230905	150700	129833355	5040	5040	5040	5040	0
218	20230905	150600	129833355	5040	5040	5040	5040	0
219	20230905	150500	129833355	5040	5040	5040	5040	300
220	20230905	150400	128321355	5060	5060	5060	5060	0
221	20230905	150300	128321355	5060	5060	5060	5060	0
222	20230905	150200	128321355	5060	5060	5060	5060	0
223	20230905	150100	128321355	5060	5060	5060	5060	20
224	20230905	150000	128220155	5060	5050	5060	5050	280
225	20230905	145900	126804615	5050	5050	5050	5050	100
226	20230905	145800	126299615	5050	5050	5050	5050	0
227	20230905	145700	126299615	5050	5050	5050	5050	0
228	20230905	145600	126299615	5050	5050	5050	5050	0
229	20230905	145500	126299615	5050	5050	5050	5050	19
230	20230905	145400	126203665	5030	5030	5030	5030	0
231	20230905	145300	126203665	5030	5030	5030	5030	0
232	20230905	145200	126203665	5030	5030	5030	5030	0
233	20230905	145100	126203665	5030	5030	5030	5030	0
234	20230905	145000	126203665	5030	5030	5030	5030	0
235	20230905	144900	126203665	5030	5030	5030	5030	0
236	20230905	144800	126203665	5030	5030	5030	5030	0
237	20230905	144700	126203665	5030	5030	5030	5030	10
238	20230905	144600	126153365	5020	5020	5020	5020	89
239	20230905	144500	125706585	5020	5020	5020	5020	0
240	20230905	144400	125706585	5020	5020	5020	5020	0
241	20230905	144300	125706585	5020	5020	5020	5020	26
242	20230905	144200	125576065	5020	5020	5020	5020	0
243	20230905	144100	125576065	5020	5020	5020	5020	783
244	20230905	144000	121645405	5040	5040	5040	5040	0
245	20230905	143900	121645405	5040	5040	5040	5040	0
246	20230905	143800	121645405	5040	5040	5040	5040	80
247	20230905	143700	121242205	5040	5040	5040	5040	2
248	20230905	143600	121232125	5030	5030	5030	5030	1
249	20230905	143500	121227095	5030	5030	5030	5030	0
250	20230905	143400	121227095	5030	5030	5030	5030	0
251	20230905	143300	121227095	5030	5030	5030	5030	0
252	20230905	143200	121227095	5030	5030	5030	5030	0
253	20230905	143100	121227095	5030	5030	5030	5030	0
254	20230905	143000	121227095	5030	5030	5030	5030	0
255	20230905	142900	121227095	5030	5030	5030	5030	0
256	20230905	142800	121227095	5030	5030	5030	5030	0
257	20230905	142700	121227095	5030	5030	5030	5030	0
258	20230905	142600	121227095	5030	5030	5030	5030	0
259	20230905	142500	121227095	5030	5040	5040	5030	12
260	20230905	142400	121166715	5020	5020	5020	5020	0
261	20230905	142300	121166715	5020	5020	5020	5020	362
262	20230905	142200	119349475	5030	5030	5030	5030	20
263	20230905	142100	119248875	5030	5030	5030	5030	0
264	20230905	142000	119248875	5030	5030	5030	5030	0
265	20230905	141900	119248875	5030	5030	5030	5030	0
266	20230905	141800	119248875	5030	5030	5030	5030	0
267	20230905	141700	119248875	5030	5030	5030	5030	0
268	20230905	141600	119248875	5030	5030	5030	5030	0
269	20230905	141500	119248875	5030	5030	5030	5030	0
270	20230905	141400	119248875	5030	5030	5030	5030	0
271	20230905	141300	119248875	5030	5020	5030	5020	4
272	20230905	141200	119228765	5040	5040	5040	5040	99
273	20230905	141100	118729805	5020	5020	5020	5020	508
274	20230905	141000	116179645	5020	5020	5020	5020	0
275	20230905	140900	116179645	5020	5020	5020	5020	1
276	20230905	140800	116174625	5040	5040	5040	5040	8
277	20230905	140700	116134305	5040	5040	5040	5040	0
278	20230905	140600	116134305	5040	5040	5040	5040	0
279	20230905	140500	116134305	5040	5040	5040	5040	0
280	20230905	140400	116134305	5040	5040	5040	5040	2
281	20230905	140300	116124225	5040	5040	5040	5040	100
282	20230905	140200	115620225	5030	5040	5040	5030	2
283	20230905	140100	115610155	5000	5000	5000	5000	0
284	20230905	140000	115610155	5000	5000	5000	5000	0
285	20230905	135900	115610155	5000	5000	5000	5000	0
286	20230905	135800	115610155	5000	5000	5000	5000	125
287	20230905	135700	114985155	4990	5020	5020	4990	2
288	20230905	135600	114975145	4990	4990	4990	4990	0
289	20230905	135500	114975145	4990	4995	4995	4990	101
290	20230905	135400	114470655	4990	4995	4995	4990	300
291	20230905	135300	112972965	4995	5010	5010	4995	233
292	20230905	135200	111807910	5050	5010	5050	5000	1020
293	20230905	135100	106706320	5010	5010	5010	5010	2
294	20230905	135000	106696300	5010	5030	5030	5010	5000
295	20230905	134900	81642700	5070	5070	5070	5070	0
296	20230905	134800	81642700	5070	5070	5070	5070	0
297	20230905	134700	81642700	5070	5070	5070	5070	700
298	20230905	134600	78093700	5070	5070	5070	5070	0
299	20230905	134500	78093700	5070	5070	5070	5070	0
300	20230905	134400	78093700	5070	5070	5070	5070	0
301	20230905	134300	78093700	5070	5070	5070	5070	0
302	20230905	134200	78093700	5070	5070	5070	5070	49
303	20230905	134100	77845270	5070	5070	5070	5070	0
304	20230905	134000	77845270	5070	5070	5070	5070	0
305	20230905	133900	77845270	5070	5070	5070	5070	10
306	20230905	133800	77794570	5080	5080	5080	5080	0
307	20230905	133700	77794570	5080	5080	5080	5080	0
308	20230905	133600	77794570	5080	5080	5080	5080	0
309	20230905	133500	77794570	5080	5080	5080	5080	0
310	20230905	133400	77794570	5080	5080	5080	5080	0
311	20230905	133300	77794570	5080	5040	5080	5040	10
312	20230905	133200	77743990	5040	5040	5040	5040	27
313	20230905	133100	77607910	5060	5060	5060	5060	0
314	20230905	133000	77607910	5060	5060	5060	5060	0
315	20230905	132900	77607910	5060	5060	5060	5060	0
316	20230905	132800	77607910	5060	5060	5060	5060	0
317	20230905	132700	77607910	5060	5060	5060	5060	0
318	20230905	132600	77607910	5060	5060	5060	5060	4
319	20230905	132500	77587670	5040	5040	5040	5040	596
320	20230905	132400	74583830	5060	5060	5060	5060	0
321	20230905	132300	74583830	5060	5060	5060	5060	0
322	20230905	132200	74583830	5060	5060	5060	5060	0
323	20230905	132100	74583830	5060	5060	5060	5060	0
324	20230905	132000	74583830	5060	5060	5060	5060	0
325	20230905	131900	74583830	5060	5060	5060	5060	10
326	20230905	131800	74533230	5040	5040	5040	5040	0
327	20230905	131700	74533230	5040	5040	5040	5040	43
328	20230905	131600	74316510	5050	5050	5050	5050	0
329	20230905	131500	74316510	5050	5050	5050	5050	0
330	20230905	131400	74316510	5050	5050	5050	5050	0
331	20230905	131300	74316510	5050	5050	5050	5050	2
332	20230905	131200	74306410	5040	5040	5040	5040	0
333	20230905	131100	74306410	5040	5050	5050	5040	1200
334	20230905	131000	68258360	5070	5070	5070	5070	0
335	20230905	130900	68258360	5070	5070	5070	5070	0
336	20230905	130800	68258360	5070	5070	5070	5070	0
337	20230905	130700	68258360	5070	5070	5070	5070	0
338	20230905	130600	68258360	5070	5070	5070	5070	0
339	20230905	130500	68258360	5070	5070	5070	5070	0
340	20230905	130400	68258360	5070	5070	5070	5070	0
341	20230905	130300	68258360	5070	5070	5070	5070	0
342	20230905	130200	68258360	5070	5070	5070	5070	0
343	20230905	130100	68258360	5070	5070	5070	5070	2
344	20230905	130000	68248220	5070	5070	5070	5070	0
345	20230905	125900	68248220	5070	5070	5070	5070	0
346	20230905	125800	68248220	5070	5070	5070	5070	20
347	20230905	125700	68146820	5080	5080	5080	5080	0
348	20230905	125600	68146820	5080	5080	5080	5080	0
349	20230905	125500	68146820	5080	5080	5080	5080	0
350	20230905	125400	68146820	5080	5080	5080	5080	0
351	20230905	125300	68146820	5080	5080	5080	5080	0
352	20230905	125200	68146820	5080	5080	5080	5080	0
353	20230905	125100	68146820	5080	5080	5080	5080	0
354	20230905	125000	68146820	5080	5080	5080	5080	0
355	20230905	124900	68146820	5080	5080	5080	5080	0
356	20230905	124800	68146820	5080	5080	5080	5080	0
357	20230905	124700	68146820	5080	5080	5080	5080	0
358	20230905	124600	68146820	5080	5080	5080	5080	0
359	20230905	124500	68146820	5080	5080	5080	5080	0
360	20230905	124400	68146820	5080	5080	5080	5080	8
361	20230905	124300	68106180	5080	5080	5080	5080	0
362	20230905	124200	68106180	5080	5080	5080	5080	0
363	20230905	124100	68106180	5080	5080	5080	5080	0
364	20230905	124000	68106180	5080	5060	5080	5060	200
365	20230905	123900	67094110	5040	5040	5040	5040	0
366	20230905	123800	67094110	5040	5040	5040	5040	0
367	20230905	123700	67094110	5040	5040	5040	5040	0
368	20230905	123600	67094110	5040	5040	5040	5040	0
369	20230905	123500	67094110	5040	5040	5040	5040	0
370	20230905	123400	67094110	5040	5040	5040	5040	9
371	20230905	123300	67048750	5050	5050	5050	5050	0
372	20230905	123200	67048750	5050	5050	5050	5050	0
373	20230905	123100	67048750	5050	5050	5050	5050	0
374	20230905	123000	67048750	5050	5050	5050	5050	0
375	20230905	122900	67048750	5050	5050	5050	5050	0
376	20230905	122800	67048750	5050	5050	5050	5050	0
377	20230905	122700	67048750	5050	5050	5050	5050	0
378	20230905	122600	67048750	5050	5050	5050	5050	0
379	20230905	122500	67048750	5050	5050	5050	5050	0
380	20230905	122400	67048750	5050	5050	5050	5050	0
381	20230905	122300	67048750	5050	5050	5050	5050	0
382	20230905	122200	67048750	5050	5050	5050	5050	30
383	20230905	122100	66897250	5050	5050	5050	5050	5
384	20230905	122000	66872000	5040	5040	5040	5040	0
385	20230905	121900	66872000	5040	5040	5040	5040	131
386	20230905	121800	66211760	5040	5030	5040	5010	5001
387	20230905	121700	41129250	5040	5040	5040	5040	0
388	20230905	121600	41129250	5040	5040	5040	5040	0
389	20230905	121500	41129250	5040	5040	5040	5040	0
390	20230905	121400	41129250	5040	5040	5040	5040	1
391	20230905	121300	41124210	5020	5020	5020	5020	0
392	20230905	121200	41124210	5020	5020	5020	5020	0
393	20230905	121100	41124210	5020	5020	5020	5020	0
394	20230905	121000	41124210	5020	5020	5020	5020	0
395	20230905	120900	41124210	5020	5020	5020	5020	0
396	20230905	120800	41124210	5020	5020	5020	5020	0
397	20230905	120700	41124210	5020	5020	5020	5020	0
398	20230905	120600	41124210	5020	5020	5020	5020	0
399	20230905	120500	41124210	5020	5020	5020	5020	0
400	20230905	120400	41124210	5020	5020	5020	5020	0
401	20230905	120300	41124210	5020	5020	5020	5020	0
402	20230905	120200	41124210	5020	5020	5020	5020	0
403	20230905	120100	41124210	5020	5020	5020	5020	0
404	20230905	120000	41124210	5020	5020	5020	5020	0
405	20230905	115900	41124210	5020	5020	5020	5020	0
406	20230905	115800	41124210	5020	5020	5020	5020	0
407	20230905	115700	41124210	5020	5020	5020	5020	0
408	20230905	115600	41124210	5020	5020	5020	5020	0
409	20230905	115500	41124210	5020	5020	5020	5020	0
410	20230905	115400	41124210	5020	5020	5020	5020	0
411	20230905	115300	41124210	5020	5020	5020	5020	0
412	20230905	115200	41124210	5020	5020	5020	5020	1237
413	20230905	115100	34914470	5020	5020	5020	5020	0
414	20230905	115000	34914470	5020	5020	5020	5020	0
415	20230905	114900	34914470	5020	5020	5020	5020	0
416	20230905	114800	34914470	5020	5020	5020	5020	0
417	20230905	114700	34914470	5020	5020	5020	5020	0
418	20230905	114600	34914470	5020	5020	5020	5020	0
419	20230905	114500	34914470	5020	5020	5020	5020	0
420	20230905	114400	34914470	5020	5020	5020	5020	0
421	20230905	114300	34914470	5020	5020	5020	5020	0
422	20230905	114200	34914470	5020	5020	5020	5020	0
423	20230905	114100	34914470	5020	5020	5020	5020	0
424	20230905	114000	34914470	5020	5020	5020	5020	28
425	20230905	113900	34773910	5030	5030	5030	5030	0
426	20230905	113800	34773910	5030	5030	5030	5030	0
427	20230905	113700	34773910	5030	5030	5030	5030	0
428	20230905	113600	34773910	5030	5030	5030	5030	0
429	20230905	113500	34773910	5030	5030	5030	5030	0
430	20230905	113400	34773910	5030	5030	5030	5030	0
431	20230905	113300	34773910	5030	5030	5030	5030	0
432	20230905	113200	34773910	5030	5030	5030	5030	0
433	20230905	113100	34773910	5030	5030	5030	5030	0
434	20230905	113000	34773910	5030	5030	5030	5030	0
435	20230905	112900	34773910	5030	5030	5030	5030	0
436	20230905	112800	34773910	5030	5030	5030	5030	0
437	20230905	112700	34773910	5030	5030	5030	5030	0
438	20230905	112600	34773910	5030	5030	5030	5030	0
439	20230905	112500	34773910	5030	5030	5030	5030	0
440	20230905	112400	34773910	5030	5030	5030	5030	0
441	20230905	112300	34773910	5030	5030	5030	5030	0
442	20230905	112200	34773910	5030	5030	5030	5030	0
443	20230905	112100	34773910	5030	5030	5030	5030	0
444	20230905	112000	34773910	5030	5030	5030	5030	0
445	20230905	111900	34773910	5030	5030	5030	5030	0
446	20230905	111800	34773910	5030	5030	5030	5030	0
447	20230905	111700	34773910	5030	5030	5030	5030	300
448	20230905	111600	33264910	5040	5040	5040	5040	55
449	20230905	111500	32987710	5040	5040	5040	5040	0
450	20230905	111400	32987710	5040	5040	5040	5040	0
451	20230905	111300	32987710	5040	5040	5040	5040	0
452	20230905	111200	32987710	5040	5040	5040	5040	0
453	20230905	111100	32987710	5040	5040	5040	5040	0
454	20230905	111000	32987710	5040	5040	5040	5040	0
455	20230905	110900	32987710	5040	5040	5040	5040	0
456	20230905	110800	32987710	5040	5040	5040	5040	0
457	20230905	110700	32987710	5040	5040	5040	5040	0
458	20230905	110600	32987710	5040	5040	5040	5040	0
459	20230905	110500	32987710	5040	5040	5040	5040	0
460	20230905	110400	32987710	5040	5040	5040	5040	0
461	20230905	110300	32987710	5040	5040	5040	5040	0
462	20230905	110200	32987710	5040	5040	5040	5040	0
463	20230905	110100	32987710	5040	5040	5040	5040	1040
464	20230905	110000	27746110	5040	5040	5040	5040	0
465	20230905	105900	27746110	5040	5040	5040	5040	0
466	20230905	105800	27746110	5040	5040	5040	5040	0
467	20230905	105700	27746110	5040	5040	5040	5040	0
468	20230905	105600	27746110	5040	5040	5040	5040	0
469	20230905	105500	27746110	5040	5040	5040	5040	0
470	20230905	105400	27746110	5040	5040	5040	5040	0
471	20230905	105300	27746110	5040	5040	5040	5040	0
472	20230905	105200	27746110	5040	5040	5040	5040	0
473	20230905	105100	27746110	5040	5040	5040	5040	0
474	20230905	105000	27746110	5040	5040	5040	5040	0
475	20230905	104900	27746110	5040	5040	5040	5040	0
476	20230905	104800	27746110	5040	5040	5040	5040	0
477	20230905	104700	27746110	5040	5040	5040	5040	0
478	20230905	104600	27746110	5040	5040	5040	5040	0
479	20230905	104500	27746110	5040	5040	5040	5040	0
480	20230905	104400	27746110	5040	5040	5040	5040	1
481	20230905	104300	27741070	5050	5050	5050	5050	0
482	20230905	104200	27741070	5050	5050	5050	5050	0
483	20230905	104100	27741070	5050	5050	5050	5050	0
484	20230905	104000	27741070	5050	5050	5050	5050	0
485	20230905	103900	27741070	5050	5050	5050	5050	0
486	20230905	103800	27741070	5050	5050	5050	5050	0
487	20230905	103700	27741070	5050	5050	5050	5050	0
488	20230905	103600	27741070	5050	5050	5050	5050	1
489	20230905	103500	27736020	5050	5050	5050	5050	0
490	20230905	103400	27736020	5050	5050	5050	5050	0
491	20230905	103300	27736020	5050	5050	5050	5050	8
492	20230905	103200	27695620	5050	5050	5050	5050	0
493	20230905	103100	27695620	5050	5050	5050	5050	0
494	20230905	103000	27695620	5050	5050	5050	5050	0
495	20230905	102900	27695620	5050	5050	5050	5050	1
496	20230905	102800	27690570	5030	5030	5030	5030	0
497	20230905	102700	27690570	5030	5030	5030	5030	0
498	20230905	102600	27690570	5030	5030	5030	5030	0
499	20230905	102500	27690570	5030	5030	5030	5030	0
500	20230905	102400	27690570	5030	5030	5030	5030	0
501	20230905	102300	27690570	5030	5040	5040	5030	1500
502	20230905	102200	20144470	5050	5050	5050	5050	0
503	20230905	102100	20144470	5050	5050	5050	5050	0
504	20230905	102000	20144470	5050	5050	5050	5050	0
505	20230905	101900	20144470	5050	5050	5050	5050	12
506	20230905	101800	20083870	5050	5050	5050	5050	0
507	20230905	101700	20083870	5050	5050	5050	5050	0
508	20230905	101600	20083870	5050	5050	5050	5050	0
509	20230905	101500	20083870	5050	5050	5050	5050	10
510	20230905	101400	20033370	5050	5050	5050	5050	0
511	20230905	101300	20033370	5050	5050	5050	5050	0
512	20230905	101200	20033370	5050	5050	5050	5050	0
513	20230905	101100	20033370	5050	5050	5050	5050	1
514	20230905	101000	20028320	5040	5050	5050	5040	300
515	20230905	100900	18514320	5040	5040	5040	5040	0
516	20230905	100800	18514320	5040	5040	5040	5040	43
517	20230905	100700	18297600	5030	5030	5030	5030	0
518	20230905	100600	18297600	5030	5030	5030	5030	0
519	20230905	100500	18297600	5030	5040	5040	5030	609
520	20230905	100400	15233240	5040	5040	5040	5040	0
521	20230905	100300	15233240	5040	5040	5040	5040	0
522	20230905	100200	15233240	5040	5040	5040	5040	329
523	20230905	100100	13575080	5040	5040	5040	5040	0
524	20230905	100000	13575080	5040	5040	5040	5040	0
525	20230905	095900	13575080	5040	5040	5040	5040	1
526	20230905	095800	13570040	5050	5050	5050	5050	0
527	20230905	095700	13570040	5050	5050	5050	5050	0
528	20230905	095600	13570040	5050	5050	5050	5050	0
529	20230905	095500	13570040	5050	5050	5050	5050	2
530	20230905	095400	13559940	5050	5050	5050	5050	1
531	20230905	095300	13554890	5050	5050	5050	5050	2
532	20230905	095200	13544790	5050	5050	5050	5050	0
533	20230905	095100	13544790	5050	5050	5050	5050	0
534	20230905	095000	13544790	5050	5050	5050	5050	0
535	20230905	094900	13544790	5050	5050	5050	5050	0
536	20230905	094800	13544790	5050	5050	5050	5050	0
537	20230905	094700	13544790	5050	5050	5050	5050	0
538	20230905	094600	13544790	5050	5050	5050	5050	0
539	20230905	094500	13544790	5050	5050	5050	5050	1
540	20230905	094400	13539740	5050	5050	5050	5050	175
541	20230905	094300	12655990	5060	5060	5060	5060	0
542	20230905	094200	12655990	5060	5060	5060	5060	0
543	20230905	094100	12655990	5060	5060	5060	5060	4
544	20230905	094000	12635750	5060	5060	5060	5060	0
545	20230905	093900	12635750	5060	5060	5060	5060	0
546	20230905	093800	12635750	5060	5060	5060	5060	0
547	20230905	093700	12635750	5060	5060	5060	5060	0
548	20230905	093600	12635750	5060	5060	5060	5060	0
549	20230905	093500	12635750	5060	5060	5060	5060	0
550	20230905	093400	12635750	5060	5060	5060	5060	3
551	20230905	093300	12620570	5060	5060	5060	5060	2
552	20230905	093200	12610450	5060	5060	5060	5060	0
553	20230905	093100	12610450	5060	5060	5060	5060	3
554	20230905	093000	12595270	5060	5060	5060	5060	2
555	20230905	092900	12585150	5060	5060	5060	5060	0
556	20230905	092800	12585150	5060	5050	5060	5050	141
557	20230905	092700	11873070	5030	5030	5030	5030	0
558	20230905	092600	11873070	5030	5030	5030	5030	0
559	20230905	092500	11873070	5030	5030	5030	5030	0
560	20230905	092400	11873070	5030	5030	5030	5030	0
561	20230905	092300	11873070	5030	5030	5030	5030	0
562	20230905	092200	11873070	5030	5030	5030	5030	0
563	20230905	092100	11873070	5030	5030	5030	5030	0
564	20230905	092000	11873070	5030	5030	5030	5030	0
565	20230905	091900	11873070	5030	5040	5040	5030	1064
566	20230905	091800	6519840	5050	5050	5050	5050	0
567	20230905	091700	6519840	5050	5050	5050	5050	0
568	20230905	091600	6519840	5050	5050	5050	5050	0
569	20230905	091500	6519840	5050	5050	5050	5050	0
570	20230905	091400	6519840	5050	5050	5050	5050	408
571	20230905	091300	4459440	5040	5040	5040	5040	36
572	20230905	091200	4278000	5060	5060	5060	5060	0
573	20230905	091100	4278000	5060	5060	5060	5060	0
574	20230905	091000	4278000	5060	5060	5060	5060	0
575	20230905	090900	4278000	5060	5060	5060	5060	0
576	20230905	090800	4278000	5060	5060	5060	5060	0
577	20230905	090700	4278000	5060	5060	5060	5060	7
578	20230905	090600	4242580	5030	5030	5030	5030	0
579	20230905	090500	4242580	5030	5030	5030	5030	0
580	20230905	090400	4242580	5030	5030	5030	5030	0
581	20230905	090300	4242580	5030	5030	5030	5030	0
582	20230905	090200	4242580	5030	5020	5030	5020	85
583	20230905	090100	3815280	5030	5030	5030	5030	630
584	20230905	090000	646380	5030	5050	5050	5030	128