KissMeData/005670/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	184300	49882935	4980	4980	4980	4980	1125
3	20230906	184200	49882935	4980	4980	4980	4980	0
4	20230906	184100	49882935	4980	4980	4980	4980	0
5	20230906	184000	49882935	4980	4980	4980	4980	0
6	20230906	183900	49882935	4980	4980	4980	4980	0
7	20230906	183800	49882935	4980	4980	4980	4980	0
8	20230906	183700	49882935	4980	4980	4980	4980	0
9	20230906	183600	49882935	4980	4980	4980	4980	0
10	20230906	183500	49882935	4980	4980	4980	4980	0
11	20230906	183400	49882935	4980	4980	4980	4980	0
12	20230906	183300	49882935	4980	4980	4980	4980	0
13	20230906	183200	49882935	4980	4980	4980	4980	0
14	20230906	183100	49882935	4980	4980	4980	4980	0
15	20230906	183000	49882935	4980	4980	4980	4980	0
16	20230906	182900	49882935	4980	4980	4980	4980	0
17	20230906	182800	49882935	4980	4980	4980	4980	0
18	20230906	182700	49882935	4980	4980	4980	4980	0
19	20230906	182600	49882935	4980	4980	4980	4980	0
20	20230906	182500	49882935	4980	4980	4980	4980	0
21	20230906	182400	49882935	4980	4980	4980	4980	0
22	20230906	182300	49882935	4980	4980	4980	4980	0
23	20230906	182200	49882935	4980	4980	4980	4980	0
24	20230906	182100	49882935	4980	4980	4980	4980	0
25	20230906	182000	49882935	4980	4980	4980	4980	0
26	20230906	181900	49882935	4980	4980	4980	4980	0
27	20230906	181800	49882935	4980	4980	4980	4980	0
28	20230906	181700	49882935	4980	4980	4980	4980	0
29	20230906	181600	49882935	4980	4980	4980	4980	0
30	20230906	181500	49882935	4980	4980	4980	4980	0
31	20230906	181400	49882935	4980	4980	4980	4980	0
32	20230906	181300	49882935	4980	4980	4980	4980	1125
33	20230906	181200	49882935	4980	4980	4980	4980	0
34	20230906	181100	49882935	4980	4980	4980	4980	0
35	20230906	181000	49882935	4980	4980	4980	4980	0
36	20230906	180900	49882935	4980	4980	4980	4980	0
37	20230906	180800	49882935	4980	4980	4980	4980	0
38	20230906	180700	49882935	4980	4980	4980	4980	0
39	20230906	180600	49882935	4980	4980	4980	4980	0
40	20230906	180500	49882935	4980	4980	4980	4980	0
41	20230906	180400	49882935	4980	4980	4980	4980	0
42	20230906	180300	49882935	4980	4980	4980	4980	0
43	20230906	180200	49882935	4980	4980	4980	4980	0
44	20230906	180100	49882935	4980	4980	4980	4980	0
45	20230906	180000	49882935	4980	4980	4980	4980	0
46	20230906	175900	49882935	4980	4980	4980	4980	0
47	20230906	175800	49882935	4980	4980	4980	4980	0
48	20230906	175700	49882935	4980	4980	4980	4980	0
49	20230906	175600	49882935	4980	4980	4980	4980	0
50	20230906	175500	49882935	4980	4980	4980	4980	0
51	20230906	175400	49882935	4980	4980	4980	4980	0
52	20230906	175300	49882935	4980	4980	4980	4980	0
53	20230906	175200	49882935	4980	4980	4980	4980	0
54	20230906	175100	49882935	4980	4980	4980	4980	0
55	20230906	175000	49882935	4980	4980	4980	4980	0
56	20230906	174900	49882935	4980	4980	4980	4980	0
57	20230906	174800	49882935	4980	4980	4980	4980	0
58	20230906	174700	49882935	4980	4980	4980	4980	0
59	20230906	174600	49882935	4980	4980	4980	4980	0
60	20230906	174500	49882935	4980	4980	4980	4980	0
61	20230906	174400	49882935	4980	4980	4980	4980	0
62	20230906	174300	49882935	4980	4980	4980	4980	1125
63	20230906	174200	49882935	4980	4980	4980	4980	0
64	20230906	174100	49882935	4980	4980	4980	4980	0
65	20230906	174000	49882935	4980	4980	4980	4980	0
66	20230906	173900	49882935	4980	4980	4980	4980	0
67	20230906	173800	49882935	4980	4980	4980	4980	0
68	20230906	173700	49882935	4980	4980	4980	4980	0
69	20230906	173600	49882935	4980	4980	4980	4980	0
70	20230906	173500	49882935	4980	4980	4980	4980	0
71	20230906	173400	49882935	4980	4980	4980	4980	0
72	20230906	173300	49882935	4980	4980	4980	4980	0
73	20230906	173200	49882935	4980	4980	4980	4980	0
74	20230906	173100	49882935	4980	4980	4980	4980	0
75	20230906	173000	49882935	4980	4980	4980	4980	0
76	20230906	172900	49882935	4980	4980	4980	4980	0
77	20230906	172800	49882935	4980	4980	4980	4980	0
78	20230906	172700	49882935	4980	4980	4980	4980	0
79	20230906	172600	49882935	4980	4980	4980	4980	0
80	20230906	172500	49882935	4980	4980	4980	4980	0
81	20230906	172400	49882935	4980	4980	4980	4980	0
82	20230906	172300	49882935	4980	4980	4980	4980	0
83	20230906	172200	49882935	4980	4980	4980	4980	0
84	20230906	172100	49882935	4980	4980	4980	4980	0
85	20230906	172000	49882935	4980	4980	4980	4980	0
86	20230906	171900	49882935	4980	4980	4980	4980	0
87	20230906	171800	49882935	4980	4980	4980	4980	0
88	20230906	171700	49882935	4980	4980	4980	4980	0
89	20230906	171600	49882935	4980	4980	4980	4980	0
90	20230906	171500	49882935	4980	4980	4980	4980	0
91	20230906	171400	49882935	4980	4980	4980	4980	0
92	20230906	171300	49882935	4980	4980	4980	4980	1125
93	20230906	171200	49882935	4980	4980	4980	4980	0
94	20230906	171100	49882935	4980	4980	4980	4980	0
95	20230906	171000	49882935	4980	4980	4980	4980	0
96	20230906	170900	49882935	4980	4980	4980	4980	0
97	20230906	170800	49882935	4980	4980	4980	4980	0
98	20230906	170700	49882935	4980	4980	4980	4980	0
99	20230906	170600	49882935	4980	4980	4980	4980	0
100	20230906	170500	49882935	4980	4980	4980	4980	0
101	20230906	170400	49882935	4980	4980	4980	4980	0
102	20230906	170300	49882935	4980	4980	4980	4980	0
103	20230906	170200	49882935	4980	4980	4980	4980	0
104	20230906	170100	49882935	4980	4980	4980	4980	0
105	20230906	170000	49882935	4980	4980	4980	4980	0
106	20230906	165900	49882935	4980	4980	4980	4980	0
107	20230906	165800	49882935	4980	4980	4980	4980	0
108	20230906	165700	49882935	4980	4980	4980	4980	0
109	20230906	165600	49882935	4980	4980	4980	4980	0
110	20230906	165500	49882935	4980	4980	4980	4980	0
111	20230906	165400	49882935	4980	4980	4980	4980	0
112	20230906	165300	49882935	4980	4980	4980	4980	0
113	20230906	165200	49882935	4980	4980	4980	4980	0
114	20230906	165100	49882935	4980	4980	4980	4980	0
115	20230906	165000	49882935	4980	4980	4980	4980	0
116	20230906	164900	49882935	4980	4980	4980	4980	0
117	20230906	164800	49882935	4980	4980	4980	4980	0
118	20230906	164700	49882935	4980	4980	4980	4980	0
119	20230906	164600	49882935	4980	4980	4980	4980	0
120	20230906	164500	49882935	4980	4980	4980	4980	0
121	20230906	164400	49882935	4980	4980	4980	4980	0
122	20230906	164300	49882935	4980	4980	4980	4980	1125
123	20230906	164200	49882935	4980	4980	4980	4980	0
124	20230906	164100	49882935	4980	4980	4980	4980	0
125	20230906	164000	49882935	4980	4980	4980	4980	0
126	20230906	163900	49882935	4980	4980	4980	4980	0
127	20230906	163800	49882935	4980	4980	4980	4980	0
128	20230906	163700	49882935	4980	4980	4980	4980	0
129	20230906	163600	49882935	4980	4980	4980	4980	0
130	20230906	163500	49882935	4980	4980	4980	4980	0
131	20230906	163400	49882935	4980	4980	4980	4980	0
132	20230906	163300	49882935	4980	4980	4980	4980	0
133	20230906	163200	49882935	4980	4980	4980	4980	0
134	20230906	163100	49882935	4980	4980	4980	4980	0
135	20230906	163000	49882935	4980	4980	4980	4980	0
136	20230906	162900	49882935	4980	4980	4980	4980	0
137	20230906	162800	49882935	4980	4980	4980	4980	0
138	20230906	162700	49882935	4980	4980	4980	4980	0
139	20230906	162600	49882935	4980	4980	4980	4980	0
140	20230906	162500	49882935	4980	4980	4980	4980	0
141	20230906	162400	49882935	4980	4980	4980	4980	0
142	20230906	162300	49882935	4980	4980	4980	4980	0
143	20230906	162200	49882935	4980	4980	4980	4980	0
144	20230906	162100	49882935	4980	4980	4980	4980	0
145	20230906	162000	49882935	4980	4980	4980	4980	0
146	20230906	161900	49882935	4980	4980	4980	4980	0
147	20230906	161800	49882935	4980	4980	4980	4980	0
148	20230906	161700	49882935	4980	4980	4980	4980	0
149	20230906	161600	49882935	4980	4980	4980	4980	0
150	20230906	161500	49882935	4980	4980	4980	4980	0
151	20230906	161400	49882935	4980	4980	4980	4980	0
152	20230906	161300	49882935	4980	4980	4980	4980	1125
153	20230906	161200	49882935	4980	4980	4980	4980	0
154	20230906	161100	49882935	4980	4980	4980	4980	0
155	20230906	161000	49882935	4980	4980	4980	4980	0
156	20230906	160900	49882935	4980	4980	4980	4980	0
157	20230906	160800	49882935	4980	4980	4980	4980	0
158	20230906	160700	49882935	4980	4980	4980	4980	0
159	20230906	160600	49882935	4980	4980	4980	4980	0
160	20230906	160500	49882935	4980	4980	4980	4980	0
161	20230906	160400	49882935	4980	4980	4980	4980	0
162	20230906	160300	49882935	4980	4980	4980	4980	0
163	20230906	160200	49882935	4980	4980	4980	4980	0
164	20230906	160100	49882935	4980	4980	4980	4980	0
165	20230906	160000	49882935	4980	4980	4980	4980	0
166	20230906	155900	49882935	4980	4980	4980	4980	0
167	20230906	155800	49882935	4980	4980	4980	4980	0
168	20230906	155700	49882935	4980	4980	4980	4980	0
169	20230906	155600	49882935	4980	4980	4980	4980	0
170	20230906	155500	49882935	4980	4980	4980	4980	0
171	20230906	155400	49882935	4980	4980	4980	4980	0
172	20230906	155300	49882935	4980	4980	4980	4980	0
173	20230906	155200	49882935	4980	4980	4980	4980	0
174	20230906	155100	49882935	4980	4980	4980	4980	0
175	20230906	155000	49882935	4980	4980	4980	4980	0
176	20230906	154900	49882935	4980	4980	4980	4980	0
177	20230906	154800	49882935	4980	4980	4980	4980	0
178	20230906	154700	49882935	4980	4980	4980	4980	0
179	20230906	154600	49882935	4980	4980	4980	4980	0
180	20230906	154500	49882935	4980	4980	4980	4980	0
181	20230906	154400	49882935	4980	4980	4980	4980	0
182	20230906	154300	49882935	4980	4980	4980	4980	1125
183	20230906	154200	49882935	4980	4980	4980	4980	0
184	20230906	154100	49882935	4980	4980	4980	4980	0
185	20230906	154000	49882935	4980	4980	4980	4980	0
186	20230906	153900	49882935	4980	4980	4980	4980	0
187	20230906	153800	49882935	4980	4980	4980	4980	0
188	20230906	153700	49882935	4980	4980	4980	4980	0
189	20230906	153600	49882935	4980	4980	4980	4980	0
190	20230906	153500	49882935	4980	4980	4980	4980	0
191	20230906	153400	49882935	4980	4980	4980	4980	0
192	20230906	153300	49882935	4980	4980	4980	4980	0
193	20230906	153200	49882935	4980	4980	4980	4980	0
194	20230906	153100	49882935	4980	4980	4980	4980	0
195	20230906	153000	49882935	4980	4980	4980	4980	1125
196	20230906	152900	44280435	4985	4985	4985	4985	0
197	20230906	152800	44280435	4985	4985	4985	4985	0
198	20230906	152700	44280435	4985	4985	4985	4985	0
199	20230906	152600	44280435	4985	4985	4985	4985	0
200	20230906	152500	44280435	4985	4985	4985	4985	0
201	20230906	152400	44280435	4985	4985	4985	4985	0
202	20230906	152300	44280435	4985	4985	4985	4985	0
203	20230906	152200	44280435	4985	4985	4985	4985	0
204	20230906	152100	44280435	4985	4985	4985	4985	0
205	20230906	152000	44280435	4985	4985	4985	4985	0
206	20230906	151900	44280435	4985	4990	4990	4985	49
207	20230906	151800	44035995	4990	4990	4990	4990	0
208	20230906	151700	44035995	4990	4990	4990	4990	0
209	20230906	151600	44035995	4990	4990	4990	4990	0
210	20230906	151500	44035995	4990	4990	4990	4990	70
211	20230906	151400	43686695	5010	5010	5010	5010	0
212	20230906	151300	43686695	5010	5010	5010	5010	0
213	20230906	151200	43686695	5010	5010	5010	5010	0
214	20230906	151100	43686695	5010	5010	5010	5010	0
215	20230906	151000	43686695	5010	5010	5010	5010	0
216	20230906	150900	43686695	5010	4985	5010	4985	35
217	20230906	150800	43512195	4985	4985	4985	4985	10
218	20230906	150700	43462345	4990	4990	4990	4990	1
219	20230906	150600	43457355	4990	4990	4990	4990	5
220	20230906	150500	43432405	4990	4990	4990	4990	0
221	20230906	150400	43432405	4990	4990	4990	4990	0
222	20230906	150300	43432405	4990	4990	4990	4990	0
223	20230906	150200	43432405	4990	4990	4990	4990	0
224	20230906	150100	43432405	4990	4990	4990	4990	0
225	20230906	150000	43432405	4990	4990	4990	4990	0
226	20230906	145900	43432405	4990	4990	4990	4990	0
227	20230906	145800	43432405	4990	4990	4990	4990	0
228	20230906	145700	43432405	4990	4990	4990	4990	0
229	20230906	145600	43432405	4990	4990	4990	4990	0
230	20230906	145500	43432405	4990	4990	4990	4990	0
231	20230906	145400	43432405	4990	4990	4990	4990	8
232	20230906	145300	43392485	4990	4990	4990	4990	0
233	20230906	145200	43392485	4990	4990	4990	4990	0
234	20230906	145100	43392485	4990	4990	4990	4990	89
235	20230906	145000	42948375	4990	4990	4990	4990	0
236	20230906	144900	42948375	4990	4990	4990	4990	0
237	20230906	144800	42948375	4990	4990	4990	4990	0
238	20230906	144700	42948375	4990	4990	4990	4990	20
239	20230906	144600	42848575	5000	5000	5000	5000	45
240	20230906	144500	42623575	4995	4995	4995	4995	51
241	20230906	144400	42368830	5000	5000	5000	5000	203
242	20230906	144300	41353830	5010	5010	5010	5010	0
243	20230906	144200	41353830	5010	5010	5010	5010	0
244	20230906	144100	41353830	5010	5010	5010	5010	0
245	20230906	144000	41353830	5010	5010	5010	5010	0
246	20230906	143900	41353830	5010	5010	5010	5010	0
247	20230906	143800	41353830	5010	5020	5020	5010	22
248	20230906	143700	41243590	5010	5010	5010	5010	2
249	20230906	143600	41233570	5010	5010	5010	5010	0
250	20230906	143500	41233570	5010	5010	5010	5010	0
251	20230906	143400	41233570	5010	5010	5010	5010	0
252	20230906	143300	41233570	5010	5010	5010	5010	294
253	20230906	143200	39760630	5010	5010	5010	5010	0
254	20230906	143100	39760630	5010	5010	5010	5010	0
255	20230906	143000	39760630	5010	5010	5010	5010	606
256	20230906	142900	36724570	5000	5000	5000	5000	0
257	20230906	142800	36724570	5000	5000	5000	5000	0
258	20230906	142700	36724570	5000	5000	5000	5000	0
259	20230906	142600	36724570	5000	5000	5000	5000	0
260	20230906	142500	36724570	5000	5000	5000	5000	0
261	20230906	142400	36724570	5000	5000	5000	5000	0
262	20230906	142300	36724570	5000	5020	5020	5000	40
263	20230906	142200	36524510	5040	5040	5040	5040	0
264	20230906	142100	36524510	5040	5040	5040	5040	0
265	20230906	142000	36524510	5040	5040	5040	5040	0
266	20230906	141900	36524510	5040	5040	5040	5040	0
267	20230906	141800	36524510	5040	5040	5040	5040	0
268	20230906	141700	36524510	5040	5040	5040	5040	1
269	20230906	141600	36519470	5040	5040	5040	5040	0
270	20230906	141500	36519470	5040	5040	5040	5040	0
271	20230906	141400	36519470	5040	5040	5040	5040	0
272	20230906	141300	36519470	5040	5040	5040	5040	0
273	20230906	141200	36519470	5040	5040	5040	5040	0
274	20230906	141100	36519470	5040	5040	5040	5040	0
275	20230906	141000	36519470	5040	5040	5040	5040	0
276	20230906	140900	36519470	5040	5040	5040	5040	0
277	20230906	140800	36519470	5040	5040	5040	5040	0
278	20230906	140700	36519470	5040	5040	5040	5040	0
279	20230906	140600	36519470	5040	5040	5040	5040	18
280	20230906	140500	36428750	5040	5040	5040	5040	2
281	20230906	140400	36418670	5040	5040	5040	5040	3
282	20230906	140300	36403550	5040	5040	5040	5040	50
283	20230906	140200	36151550	5040	5040	5040	5040	0
284	20230906	140100	36151550	5040	5040	5040	5040	0
285	20230906	140000	36151550	5040	5040	5040	5040	0
286	20230906	135900	36151550	5040	5040	5040	5040	0
287	20230906	135800	36151550	5040	5040	5040	5040	5
288	20230906	135700	36126350	5040	5040	5040	5040	2
289	20230906	135600	36116270	5040	5040	5040	5040	35
290	20230906	135500	35939870	5040	5040	5040	5040	0
291	20230906	135400	35939870	5040	5040	5040	5040	0
292	20230906	135300	35939870	5040	5040	5040	5040	0
293	20230906	135200	35939870	5040	5040	5040	5040	0
294	20230906	135100	35939870	5040	5040	5040	5040	5
295	20230906	135000	35914670	5040	5040	5040	5040	5
296	20230906	134900	35889470	5040	5040	5040	5040	0
297	20230906	134800	35889470	5040	5040	5040	5040	0
298	20230906	134700	35889470	5040	5040	5040	5040	0
299	20230906	134600	35889470	5040	5040	5040	5040	0
300	20230906	134500	35889470	5040	5040	5040	5040	0
301	20230906	134400	35889470	5040	5040	5040	5040	0
302	20230906	134300	35889470	5040	5040	5040	5040	0
303	20230906	134200	35889470	5040	5040	5040	5040	0
304	20230906	134100	35889470	5040	5040	5040	5040	0
305	20230906	134000	35889470	5040	5040	5040	5040	0
306	20230906	133900	35889470	5040	5040	5040	5040	0
307	20230906	133800	35889470	5040	5040	5040	5040	0
308	20230906	133700	35889470	5040	5040	5040	5040	0
309	20230906	133600	35889470	5040	5040	5040	5040	0
310	20230906	133500	35889470	5040	5040	5040	5040	0
311	20230906	133400	35889470	5040	5040	5040	5040	0
312	20230906	133300	35889470	5040	5040	5040	5040	4
313	20230906	133200	35869310	5040	5040	5040	5040	2
314	20230906	133100	35859230	5040	5040	5040	5040	0
315	20230906	133000	35859230	5040	5040	5040	5040	0
316	20230906	132900	35859230	5040	5040	5040	5040	0
317	20230906	132800	35859230	5040	5040	5040	5040	0
318	20230906	132700	35859230	5040	5040	5040	5040	0
319	20230906	132600	35859230	5040	5040	5040	5040	0
320	20230906	132500	35859230	5040	5040	5040	5040	0
321	20230906	132400	35859230	5040	5010	5040	5010	100
322	20230906	132300	35355720	4985	4985	4985	4985	0
323	20230906	132200	35355720	4985	4985	4985	4985	0
324	20230906	132100	35355720	4985	4985	4985	4985	0
325	20230906	132000	35355720	4985	4985	4985	4985	0
326	20230906	131900	35355720	4985	4985	4985	4985	0
327	20230906	131800	35355720	4985	4985	4985	4985	0
328	20230906	131700	35355720	4985	4985	4985	4985	0
329	20230906	131600	35355720	4985	4985	4985	4985	0
330	20230906	131500	35355720	4985	4985	4985	4985	0
331	20230906	131400	35355720	4985	5010	5010	4985	10
332	20230906	131300	35305725	4990	5010	5010	4990	20
333	20230906	131200	35205685	5000	5000	5000	5000	136
334	20230906	131100	34525685	5000	5000	5000	5000	0
335	20230906	131000	34525685	5000	5000	5000	5000	0
336	20230906	130900	34525685	5000	5000	5000	5000	0
337	20230906	130800	34525685	5000	5000	5000	5000	0
338	20230906	130700	34525685	5000	5000	5000	5000	0
339	20230906	130600	34525685	5000	5000	5000	5000	0
340	20230906	130500	34525685	5000	5000	5000	5000	0
341	20230906	130400	34525685	5000	5000	5000	5000	0
342	20230906	130300	34525685	5000	5000	5000	5000	0
343	20230906	130200	34525685	5000	5000	5000	5000	0
344	20230906	130100	34525685	5000	5000	5000	5000	0
345	20230906	130000	34525685	5000	5000	5000	5000	150
346	20230906	125900	33775685	5000	5000	5000	5000	0
347	20230906	125800	33775685	5000	5000	5000	5000	0
348	20230906	125700	33775685	5000	5000	5000	5000	0
349	20230906	125600	33775685	5000	5000	5000	5000	0
350	20230906	125500	33775685	5000	5000	5000	5000	0
351	20230906	125400	33775685	5000	5000	5000	5000	0
352	20230906	125300	33775685	5000	5000	5000	5000	0
353	20230906	125200	33775685	5000	5000	5000	5000	0
354	20230906	125100	33775685	5000	5000	5000	5000	0
355	20230906	125000	33775685	5000	5000	5000	5000	0
356	20230906	124900	33775685	5000	5000	5000	5000	0
357	20230906	124800	33775685	5000	5000	5000	5000	10
358	20230906	124700	33725685	5010	5010	5010	5010	0
359	20230906	124600	33725685	5010	5010	5010	5010	0
360	20230906	124500	33725685	5010	5010	5010	5010	0
361	20230906	124400	33725685	5010	5010	5010	5010	0
362	20230906	124300	33725685	5010	5010	5010	5010	0
363	20230906	124200	33725685	5010	5010	5010	5010	0
364	20230906	124100	33725685	5010	5010	5010	5010	0
365	20230906	124000	33725685	5010	5010	5010	5010	0
366	20230906	123900	33725685	5010	5010	5010	5010	1
367	20230906	123800	33720675	5000	5000	5000	5000	0
368	20230906	123700	33720675	5000	5000	5000	5000	0
369	20230906	123600	33720675	5000	5000	5000	5000	0
370	20230906	123500	33720675	5000	5000	5000	5000	0
371	20230906	123400	33720675	5000	5000	5000	5000	0
372	20230906	123300	33720675	5000	5000	5000	5000	0
373	20230906	123200	33720675	5000	5000	5000	5000	0
374	20230906	123100	33720675	5000	5000	5000	5000	0
375	20230906	123000	33720675	5000	5000	5000	5000	5
376	20230906	122900	33695675	5010	5010	5010	5010	0
377	20230906	122800	33695675	5010	5010	5010	5010	0
378	20230906	122700	33695675	5010	5010	5010	5010	0
379	20230906	122600	33695675	5010	5010	5010	5010	0
380	20230906	122500	33695675	5010	5010	5010	5010	0
381	20230906	122400	33695675	5010	5010	5010	5010	0
382	20230906	122300	33695675	5010	5010	5010	5010	0
383	20230906	122200	33695675	5010	5010	5010	5010	0
384	20230906	122100	33695675	5010	5010	5010	5010	0
385	20230906	122000	33695675	5010	5010	5010	5010	0
386	20230906	121900	33695675	5010	5010	5010	5010	0
387	20230906	121800	33695675	5010	5010	5010	5010	28
388	20230906	121700	33555395	5020	5020	5020	5020	0
389	20230906	121600	33555395	5020	5020	5020	5020	0
390	20230906	121500	33555395	5020	5020	5020	5020	150
391	20230906	121400	32802395	5020	5020	5020	5020	0
392	20230906	121300	32802395	5020	5020	5020	5020	0
393	20230906	121200	32802395	5020	5020	5020	5020	0
394	20230906	121100	32802395	5020	5020	5020	5020	0
395	20230906	121000	32802395	5020	5020	5020	5020	0
396	20230906	120900	32802395	5020	5020	5020	5020	0
397	20230906	120800	32802395	5020	5020	5020	5020	0
398	20230906	120700	32802395	5020	5020	5020	5020	0
399	20230906	120600	32802395	5020	5020	5020	5020	0
400	20230906	120500	32802395	5020	5020	5020	5020	0
401	20230906	120400	32802395	5020	5020	5020	5020	0
402	20230906	120300	32802395	5020	5020	5020	5020	0
403	20230906	120200	32802395	5020	5020	5020	5020	0
404	20230906	120100	32802395	5020	5020	5020	5020	0
405	20230906	120000	32802395	5020	5020	5020	5020	0
406	20230906	115900	32802395	5020	5020	5020	5020	0
407	20230906	115800	32802395	5020	5020	5020	5020	30
408	20230906	115700	32651795	5010	5010	5010	5010	0
409	20230906	115600	32651795	5010	5010	5010	5010	0
410	20230906	115500	32651795	5010	5010	5010	5010	0
411	20230906	115400	32651795	5010	5070	5070	5010	20
412	20230906	115300	32550725	5040	5040	5040	5040	0
413	20230906	115200	32550725	5040	5040	5040	5040	10
414	20230906	115100	32500325	5070	5070	5070	5070	0
415	20230906	115000	32500325	5070	5070	5070	5070	0
416	20230906	114900	32500325	5070	5020	5080	5020	1046
417	20230906	114800	27212425	5010	5010	5010	5010	0
418	20230906	114700	27212425	5010	5010	5010	5010	606
419	20230906	114600	24176365	5010	5010	5010	5010	0
420	20230906	114500	24176365	5010	5010	5010	5010	0
421	20230906	114400	24176365	5010	5010	5010	5010	0
422	20230906	114300	24176365	5010	5010	5010	5010	0
423	20230906	114200	24176365	5010	5000	5010	5000	10
424	20230906	114100	24126275	4985	4985	4985	4985	0
425	20230906	114000	24126275	4985	4985	4985	4985	0
426	20230906	113900	24126275	4985	4985	4985	4985	0
427	20230906	113800	24126275	4985	4985	4985	4985	0
428	20230906	113700	24126275	4985	4985	4985	4985	0
429	20230906	113600	24126275	4985	4985	4985	4985	0
430	20230906	113500	24126275	4985	4985	4985	4985	0
431	20230906	113400	24126275	4985	4985	4985	4985	0
432	20230906	113300	24126275	4985	4985	4985	4985	0
433	20230906	113200	24126275	4985	4985	4985	4985	0
434	20230906	113100	24126275	4985	4985	4985	4985	0
435	20230906	113000	24126275	4985	4985	4985	4985	0
436	20230906	112900	24126275	4985	4985	4985	4985	0
437	20230906	112800	24126275	4985	4985	4985	4985	0
438	20230906	112700	24126275	4985	4985	4985	4985	0
439	20230906	112600	24126275	4985	4985	4985	4985	0
440	20230906	112500	24126275	4985	4985	4985	4985	24
441	20230906	112400	24006635	4985	4985	4985	4985	0
442	20230906	112300	24006635	4985	4985	4985	4985	10
443	20230906	112200	23956785	4985	4985	4985	4985	0
444	20230906	112100	23956785	4985	4985	4985	4985	0
445	20230906	112000	23956785	4985	4985	4985	4985	0
446	20230906	111900	23956785	4985	4985	4985	4985	0
447	20230906	111800	23956785	4985	4985	4985	4985	0
448	20230906	111700	23956785	4985	4985	4985	4985	0
449	20230906	111600	23956785	4985	4985	4985	4985	0
450	20230906	111500	23956785	4985	4985	4985	4985	0
451	20230906	111400	23956785	4985	4985	4985	4985	0
452	20230906	111300	23956785	4985	4985	4985	4985	0
453	20230906	111200	23956785	4985	4985	4985	4985	38
454	20230906	111100	23767355	4985	4985	4985	4985	0
455	20230906	111000	23767355	4985	4985	4985	4985	0
456	20230906	110900	23767355	4985	4995	5010	4985	363
457	20230906	110800	21957000	4985	4985	4985	4985	566
458	20230906	110700	19135490	4985	5000	5000	4985	640
459	20230906	110600	15941915	5000	5000	5000	5000	0
460	20230906	110500	15941915	5000	5000	5000	5000	0
461	20230906	110400	15941915	5000	5000	5000	5000	0
462	20230906	110300	15941915	5000	5000	5000	5000	0
463	20230906	110200	15941915	5000	5000	5000	5000	0
464	20230906	110100	15941915	5000	5000	5000	5000	0
465	20230906	110000	15941915	5000	5000	5000	5000	0
466	20230906	105900	15941915	5000	5000	5000	5000	0
467	20230906	105800	15941915	5000	5000	5000	5000	0
468	20230906	105700	15941915	5000	5000	5000	5000	0
469	20230906	105600	15941915	5000	5000	5000	5000	0
470	20230906	105500	15941915	5000	5000	5000	5000	0
471	20230906	105400	15941915	5000	5000	5000	5000	0
472	20230906	105300	15941915	5000	5000	5000	5000	0
473	20230906	105200	15941915	5000	4995	5000	4995	2
474	20230906	105100	15931920	4995	4995	4995	4995	0
475	20230906	105000	15931920	4995	4995	4995	4995	0
476	20230906	104900	15931920	4995	4995	4995	4995	0
477	20230906	104800	15931920	4995	4995	4995	4995	0
478	20230906	104700	15931920	4995	4995	4995	4995	0
479	20230906	104600	15931920	4995	4995	4995	4995	0
480	20230906	104500	15931920	4995	4995	4995	4995	7
481	20230906	104400	15896955	4995	4995	4995	4995	9
482	20230906	104300	15852000	4995	4995	4995	4995	2
483	20230906	104200	15842010	4995	4995	4995	4995	0
484	20230906	104100	15842010	4995	4995	4995	4995	0
485	20230906	104000	15842010	4995	4995	4995	4995	0
486	20230906	103900	15842010	4995	4995	4995	4995	0
487	20230906	103800	15842010	4995	4995	4995	4995	0
488	20230906	103700	15842010	4995	4995	4995	4995	0
489	20230906	103600	15842010	4995	4995	4995	4995	0
490	20230906	103500	15842010	4995	4995	4995	4995	0
491	20230906	103400	15842010	4995	4995	4995	4995	0
492	20230906	103300	15842010	4995	4995	4995	4995	1
493	20230906	103200	15837015	4985	4985	4985	4985	0
494	20230906	103100	15837015	4985	4985	4985	4985	0
495	20230906	103000	15837015	4985	4985	4985	4985	0
496	20230906	102900	15837015	4985	4985	4985	4985	0
497	20230906	102800	15837015	4985	4985	4985	4985	0
498	20230906	102700	15837015	4985	4985	4985	4985	0
499	20230906	102600	15837015	4985	4985	4985	4985	1
500	20230906	102500	15832030	4985	4985	4985	4985	9
501	20230906	102400	15787165	4985	4990	4990	4985	174
502	20230906	102300	14919100	4995	4995	4995	4995	1
503	20230906	102200	14914105	5010	5010	5010	5010	17
504	20230906	102100	14828935	5010	5010	5010	5010	0
505	20230906	102000	14828935	5010	5010	5010	5010	0
506	20230906	101900	14828935	5010	5010	5010	5010	0
507	20230906	101800	14828935	5010	5010	5010	5010	0
508	20230906	101700	14828935	5010	5010	5010	5010	0
509	20230906	101600	14828935	5010	5010	5010	5010	0
510	20230906	101500	14828935	5010	5010	5010	5010	1
511	20230906	101400	14823925	4985	4985	4985	4985	0
512	20230906	101300	14823925	4985	4985	4985	4985	0
513	20230906	101200	14823925	4985	4985	4985	4985	0
514	20230906	101100	14823925	4985	4985	4985	4985	0
515	20230906	101000	14823925	4985	4985	4985	4985	0
516	20230906	100900	14823925	4985	4985	4985	4985	0
517	20230906	100800	14823925	4985	4985	4985	4985	0
518	20230906	100700	14823925	4985	4985	4985	4985	0
519	20230906	100600	14823925	4985	4985	4985	4985	0
520	20230906	100500	14823925	4985	4985	4985	4985	170
521	20230906	100400	13976475	4985	4990	4990	4985	98
522	20230906	100300	13487600	5010	5010	5010	5010	5
523	20230906	100200	13462550	5010	5010	5010	5010	5
524	20230906	100100	13437500	5010	5010	5010	5010	0
525	20230906	100000	13437500	5010	5010	5010	5010	2
526	20230906	095900	13427480	5020	5020	5020	5020	0
527	20230906	095800	13427480	5020	5020	5020	5020	0
528	20230906	095700	13427480	5020	5020	5020	5020	2
529	20230906	095600	13417440	5020	5020	5020	5020	1
530	20230906	095500	13412420	4990	5010	5010	4990	451
531	20230906	095400	11161775	5030	5030	5030	5030	20
532	20230906	095300	11061175	5020	5020	5020	5020	0
533	20230906	095200	11061175	5020	5020	5020	5020	0
534	20230906	095100	11061175	5020	5020	5020	5020	0
535	20230906	095000	11061175	5020	5020	5020	5020	0
536	20230906	094900	11061175	5020	5020	5020	5020	0
537	20230906	094800	11061175	5020	5020	5020	5020	0
538	20230906	094700	11061175	5020	5020	5020	5020	0
539	20230906	094600	11061175	5020	5020	5020	5020	0
540	20230906	094500	11061175	5020	5020	5020	5020	0
541	20230906	094400	11061175	5020	5020	5020	5020	1
542	20230906	094300	11056155	5030	5030	5030	5030	0
543	20230906	094200	11056155	5030	5030	5030	5030	11
544	20230906	094100	11000825	5040	5040	5040	5040	0
545	20230906	094000	11000825	5040	5040	5040	5040	0
546	20230906	093900	11000825	5040	5040	5040	5040	4
547	20230906	093800	10980665	5040	5040	5040	5040	0
548	20230906	093700	10980665	5040	5040	5040	5040	20
549	20230906	093600	10879865	5030	5030	5030	5030	0
550	20230906	093500	10879865	5030	5030	5030	5030	0
551	20230906	093400	10879865	5030	5030	5030	5030	11
552	20230906	093300	10824535	5040	5040	5040	5040	0
553	20230906	093200	10824535	5040	5040	5040	5040	0
554	20230906	093100	10824535	5040	5040	5040	5040	0
555	20230906	093000	10824535	5040	5040	5040	5040	0
556	20230906	092900	10824535	5040	5040	5040	5040	10
557	20230906	092800	10774135	5040	5040	5040	5040	0
558	20230906	092700	10774135	5040	5030	5040	5030	15
559	20230906	092600	10698545	5030	5030	5030	5030	0
560	20230906	092500	10698545	5030	5030	5030	5030	0
561	20230906	092400	10698545	5030	5000	5030	5000	10
562	20230906	092300	10648385	4985	4985	4985	4985	3
563	20230906	092200	10633430	4985	4985	4985	4985	37
564	20230906	092100	10448985	4985	4985	4985	4985	0
565	20230906	092000	10448985	4985	4985	4985	4985	0
566	20230906	091900	10448985	4985	4985	4985	4985	0
567	20230906	091800	10448985	4985	4985	4985	4985	0
568	20230906	091700	10448985	4985	4985	4985	4985	57
569	20230906	091600	10164840	4985	5040	5040	4980	148
570	20230906	091500	9426075	4990	4990	4990	4990	200
571	20230906	091400	8428075	4990	4990	4990	4990	0
572	20230906	091300	8428075	4990	4990	4990	4990	0
573	20230906	091200	8428075	4990	5030	5050	4990	44
574	20230906	091100	8207320	4990	4990	4990	4990	0
575	20230906	091000	8207320	4990	4990	4990	4990	0
576	20230906	090900	8207320	4990	4990	4990	4990	0
577	20230906	090800	8207320	4990	4990	4990	4990	300
578	20230906	090700	6710320	4990	4990	4990	4990	20
579	20230906	090600	6610520	4990	4990	4990	4990	1
580	20230906	090500	6605530	4995	4995	4995	4995	0
581	20230906	090400	6605530	4995	4995	4995	4995	0
582	20230906	090300	6605530	4995	4995	4995	4995	580
583	20230906	090200	3708430	5000	5000	5000	5000	0
584	20230906	090100	3708430	5000	5010	5010	5000	335
585	20230906	090000	2032120	5030	5030	5030	5030	404