KissMeData/005670/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	184100	50084975	5080	5080	5080	5080	170
3	20230914	184000	50084975	5080	5080	5080	5080	0
4	20230914	183900	50084975	5080	5080	5080	5080	0
5	20230914	183800	50084975	5080	5080	5080	5080	0
6	20230914	183700	50084975	5080	5080	5080	5080	0
7	20230914	183600	50084975	5080	5080	5080	5080	0
8	20230914	183500	50084975	5080	5080	5080	5080	0
9	20230914	183400	50084975	5080	5080	5080	5080	0
10	20230914	183300	50084975	5080	5080	5080	5080	0
11	20230914	183200	50084975	5080	5080	5080	5080	0
12	20230914	183100	50084975	5080	5080	5080	5080	0
13	20230914	183000	50084975	5080	5080	5080	5080	0
14	20230914	182900	50084975	5080	5080	5080	5080	0
15	20230914	182800	50084975	5080	5080	5080	5080	0
16	20230914	182700	50084975	5080	5080	5080	5080	0
17	20230914	182600	50084975	5080	5080	5080	5080	0
18	20230914	182500	50084975	5080	5080	5080	5080	0
19	20230914	182400	50084975	5080	5080	5080	5080	0
20	20230914	182300	50084975	5080	5080	5080	5080	0
21	20230914	182200	50084975	5080	5080	5080	5080	0
22	20230914	182100	50084975	5080	5080	5080	5080	0
23	20230914	182000	50084975	5080	5080	5080	5080	0
24	20230914	181900	50084975	5080	5080	5080	5080	0
25	20230914	181800	50084975	5080	5080	5080	5080	0
26	20230914	181700	50084975	5080	5080	5080	5080	0
27	20230914	181600	50084975	5080	5080	5080	5080	0
28	20230914	181500	50084975	5080	5080	5080	5080	0
29	20230914	181400	50084975	5080	5080	5080	5080	0
30	20230914	181300	50084975	5080	5080	5080	5080	0
31	20230914	181200	50084975	5080	5080	5080	5080	0
32	20230914	181100	50084975	5080	5080	5080	5080	170
33	20230914	181000	50084975	5080	5080	5080	5080	0
34	20230914	180900	50084975	5080	5080	5080	5080	0
35	20230914	180800	50084975	5080	5080	5080	5080	0
36	20230914	180700	50084975	5080	5080	5080	5080	0
37	20230914	180600	50084975	5080	5080	5080	5080	0
38	20230914	180500	50084975	5080	5080	5080	5080	0
39	20230914	180400	50084975	5080	5080	5080	5080	0
40	20230914	180300	50084975	5080	5080	5080	5080	0
41	20230914	180200	50084975	5080	5080	5080	5080	0
42	20230914	180100	50084975	5080	5080	5080	5080	0
43	20230914	180000	50084975	5080	5080	5080	5080	0
44	20230914	175900	50084975	5080	5080	5080	5080	0
45	20230914	175800	50084975	5080	5080	5080	5080	0
46	20230914	175700	50084975	5080	5080	5080	5080	0
47	20230914	175600	50084975	5080	5080	5080	5080	0
48	20230914	175500	50084975	5080	5080	5080	5080	0
49	20230914	175400	50084975	5080	5080	5080	5080	0
50	20230914	175300	50084975	5080	5080	5080	5080	0
51	20230914	175200	50084975	5080	5080	5080	5080	0
52	20230914	175100	50084975	5080	5080	5080	5080	0
53	20230914	175000	50084975	5080	5080	5080	5080	0
54	20230914	174900	50084975	5080	5080	5080	5080	0
55	20230914	174800	50084975	5080	5080	5080	5080	0
56	20230914	174700	50084975	5080	5080	5080	5080	0
57	20230914	174600	50084975	5080	5080	5080	5080	0
58	20230914	174500	50084975	5080	5080	5080	5080	0
59	20230914	174400	50084975	5080	5080	5080	5080	0
60	20230914	174300	50084975	5080	5080	5080	5080	0
61	20230914	174200	50084975	5080	5080	5080	5080	0
62	20230914	174100	50084975	5080	5080	5080	5080	170
63	20230914	174000	50084975	5080	5080	5080	5080	0
64	20230914	173900	50084975	5080	5080	5080	5080	0
65	20230914	173800	50084975	5080	5080	5080	5080	0
66	20230914	173700	50084975	5080	5080	5080	5080	0
67	20230914	173600	50084975	5080	5080	5080	5080	0
68	20230914	173500	50084975	5080	5080	5080	5080	0
69	20230914	173400	50084975	5080	5080	5080	5080	0
70	20230914	173300	50084975	5080	5080	5080	5080	0
71	20230914	173200	50084975	5080	5080	5080	5080	0
72	20230914	173100	50084975	5080	5080	5080	5080	0
73	20230914	173000	50084975	5080	5080	5080	5080	0
74	20230914	172900	50084975	5080	5080	5080	5080	0
75	20230914	172800	50084975	5080	5080	5080	5080	0
76	20230914	172700	50084975	5080	5080	5080	5080	0
77	20230914	172600	50084975	5080	5080	5080	5080	0
78	20230914	172500	50084975	5080	5080	5080	5080	0
79	20230914	172400	50084975	5080	5080	5080	5080	0
80	20230914	172300	50084975	5080	5080	5080	5080	0
81	20230914	172200	50084975	5080	5080	5080	5080	0
82	20230914	172100	50084975	5080	5080	5080	5080	0
83	20230914	172000	50084975	5080	5080	5080	5080	0
84	20230914	171900	50084975	5080	5080	5080	5080	0
85	20230914	171800	50084975	5080	5080	5080	5080	0
86	20230914	171700	50084975	5080	5080	5080	5080	0
87	20230914	171600	50084975	5080	5080	5080	5080	0
88	20230914	171500	50084975	5080	5080	5080	5080	0
89	20230914	171400	50084975	5080	5080	5080	5080	0
90	20230914	171300	50084975	5080	5080	5080	5080	0
91	20230914	171200	50084975	5080	5080	5080	5080	0
92	20230914	171100	50084975	5080	5080	5080	5080	170
93	20230914	171000	50084975	5080	5080	5080	5080	0
94	20230914	170900	50084975	5080	5080	5080	5080	0
95	20230914	170800	50084975	5080	5080	5080	5080	0
96	20230914	170700	50084975	5080	5080	5080	5080	0
97	20230914	170600	50084975	5080	5080	5080	5080	0
98	20230914	170500	50084975	5080	5080	5080	5080	0
99	20230914	170400	50084975	5080	5080	5080	5080	0
100	20230914	170300	50084975	5080	5080	5080	5080	0
101	20230914	170200	50084975	5080	5080	5080	5080	0
102	20230914	170100	50084975	5080	5080	5080	5080	0
103	20230914	170000	50084975	5080	5080	5080	5080	0
104	20230914	165900	50084975	5080	5080	5080	5080	0
105	20230914	165800	50084975	5080	5080	5080	5080	0
106	20230914	165700	50084975	5080	5080	5080	5080	0
107	20230914	165600	50084975	5080	5080	5080	5080	0
108	20230914	165500	50084975	5080	5080	5080	5080	0
109	20230914	165400	50084975	5080	5080	5080	5080	0
110	20230914	165300	50084975	5080	5080	5080	5080	0
111	20230914	165200	50084975	5080	5080	5080	5080	0
112	20230914	165100	50084975	5080	5080	5080	5080	0
113	20230914	165000	50084975	5080	5080	5080	5080	0
114	20230914	164900	50084975	5080	5080	5080	5080	0
115	20230914	164800	50084975	5080	5080	5080	5080	0
116	20230914	164700	50084975	5080	5080	5080	5080	0
117	20230914	164600	50084975	5080	5080	5080	5080	0
118	20230914	164500	50084975	5080	5080	5080	5080	0
119	20230914	164400	50084975	5080	5080	5080	5080	0
120	20230914	164300	50084975	5080	5080	5080	5080	0
121	20230914	164200	50084975	5080	5080	5080	5080	0
122	20230914	164100	50084975	5080	5080	5080	5080	170
123	20230914	164000	50084975	5080	5080	5080	5080	0
124	20230914	163900	50084975	5080	5080	5080	5080	0
125	20230914	163800	50084975	5080	5080	5080	5080	0
126	20230914	163700	50084975	5080	5080	5080	5080	0
127	20230914	163600	50084975	5080	5080	5080	5080	0
128	20230914	163500	50084975	5080	5080	5080	5080	0
129	20230914	163400	50084975	5080	5080	5080	5080	0
130	20230914	163300	50084975	5080	5080	5080	5080	0
131	20230914	163200	50084975	5080	5080	5080	5080	0
132	20230914	163100	50084975	5080	5080	5080	5080	0
133	20230914	163000	50084975	5080	5080	5080	5080	0
134	20230914	162900	50084975	5080	5080	5080	5080	0
135	20230914	162800	50084975	5080	5080	5080	5080	0
136	20230914	162700	50084975	5080	5080	5080	5080	0
137	20230914	162600	50084975	5080	5080	5080	5080	0
138	20230914	162500	50084975	5080	5080	5080	5080	0
139	20230914	162400	50084975	5080	5080	5080	5080	0
140	20230914	162300	50084975	5080	5080	5080	5080	0
141	20230914	162200	50084975	5080	5080	5080	5080	0
142	20230914	162100	50084975	5080	5080	5080	5080	0
143	20230914	162000	50084975	5080	5080	5080	5080	0
144	20230914	161900	50084975	5080	5080	5080	5080	0
145	20230914	161800	50084975	5080	5080	5080	5080	0
146	20230914	161700	50084975	5080	5080	5080	5080	0
147	20230914	161600	50084975	5080	5080	5080	5080	0
148	20230914	161500	50084975	5080	5080	5080	5080	0
149	20230914	161400	50084975	5080	5080	5080	5080	0
150	20230914	161300	50084975	5080	5080	5080	5080	0
151	20230914	161200	50084975	5080	5080	5080	5080	0
152	20230914	161100	50084975	5080	5080	5080	5080	170
153	20230914	161000	50084975	5080	5080	5080	5080	0
154	20230914	160900	50084975	5080	5080	5080	5080	0
155	20230914	160800	50084975	5080	5080	5080	5080	0
156	20230914	160700	50084975	5080	5080	5080	5080	0
157	20230914	160600	50084975	5080	5080	5080	5080	0
158	20230914	160500	50084975	5080	5080	5080	5080	0
159	20230914	160400	50084975	5080	5080	5080	5080	0
160	20230914	160300	50084975	5080	5080	5080	5080	0
161	20230914	160200	50084975	5080	5080	5080	5080	0
162	20230914	160100	50084975	5080	5080	5080	5080	0
163	20230914	160000	50084975	5080	5080	5080	5080	0
164	20230914	155900	50084975	5080	5080	5080	5080	0
165	20230914	155800	50084975	5080	5080	5080	5080	0
166	20230914	155700	50084975	5080	5080	5080	5080	0
167	20230914	155600	50084975	5080	5080	5080	5080	0
168	20230914	155500	50084975	5080	5080	5080	5080	0
169	20230914	155400	50084975	5080	5080	5080	5080	0
170	20230914	155300	50084975	5080	5080	5080	5080	0
171	20230914	155200	50084975	5080	5080	5080	5080	0
172	20230914	155100	50084975	5080	5080	5080	5080	0
173	20230914	155000	50084975	5080	5080	5080	5080	0
174	20230914	154900	50084975	5080	5080	5080	5080	0
175	20230914	154800	50084975	5080	5080	5080	5080	0
176	20230914	154700	50084975	5080	5080	5080	5080	0
177	20230914	154600	50084975	5080	5080	5080	5080	0
178	20230914	154500	50084975	5080	5080	5080	5080	0
179	20230914	154400	50084975	5080	5080	5080	5080	0
180	20230914	154300	50084975	5080	5080	5080	5080	0
181	20230914	154200	50084975	5080	5080	5080	5080	0
182	20230914	154100	50084975	5080	5080	5080	5080	170
183	20230914	154000	50084975	5080	5080	5080	5080	0
184	20230914	153900	50084975	5080	5080	5080	5080	0
185	20230914	153800	50084975	5080	5080	5080	5080	0
186	20230914	153700	50084975	5080	5080	5080	5080	0
187	20230914	153600	50084975	5080	5080	5080	5080	0
188	20230914	153500	50084975	5080	5080	5080	5080	0
189	20230914	153400	50084975	5080	5080	5080	5080	0
190	20230914	153300	50084975	5080	5080	5080	5080	0
191	20230914	153200	50084975	5080	5080	5080	5080	0
192	20230914	153100	50084975	5080	5080	5080	5080	0
193	20230914	153000	50084975	5080	5080	5080	5080	170
194	20230914	152900	49221375	5020	5020	5020	5020	0
195	20230914	152800	49221375	5020	5020	5020	5020	0
196	20230914	152700	49221375	5020	5020	5020	5020	0
197	20230914	152600	49221375	5020	5020	5020	5020	0
198	20230914	152500	49221375	5020	5020	5020	5020	0
199	20230914	152400	49221375	5020	5020	5020	5020	0
200	20230914	152300	49221375	5020	5020	5020	5020	0
201	20230914	152200	49221375	5020	5020	5020	5020	0
202	20230914	152100	49221375	5020	5020	5020	5020	0
203	20230914	152000	49221375	5020	5020	5020	5020	0
204	20230914	151900	49221375	5020	5020	5020	5020	1
205	20230914	151800	49216355	5020	5020	5020	5020	2
206	20230914	151700	49206315	5020	5020	5020	5020	1
207	20230914	151600	49201295	5020	5020	5020	5020	2
208	20230914	151500	49191255	5020	5020	5020	5020	1
209	20230914	151400	49186235	5020	5020	5020	5020	4
210	20230914	151300	49166155	5020	5020	5020	5020	1
211	20230914	151200	49161135	5020	5020	5020	5020	2
212	20230914	151100	49151095	5020	5020	5020	5020	1
213	20230914	151000	49146075	5020	5020	5020	5020	2
214	20230914	150900	49136035	5010	5010	5020	5010	93
215	20230914	150800	48670095	5020	5010	5020	5010	10
216	20230914	150700	48619975	5010	5010	5010	5010	1
217	20230914	150600	48614965	5010	5010	5010	5010	2
218	20230914	150500	48604945	5010	5010	5010	5010	1
219	20230914	150400	48599935	5010	5010	5010	5010	2
220	20230914	150300	48589915	5010	5010	5010	5010	1
221	20230914	150200	48584905	5010	5010	5010	5010	2
222	20230914	150100	48574885	5010	5010	5010	5010	1
223	20230914	150000	48569875	5010	5010	5010	5010	2
224	20230914	145900	48559855	5010	5010	5010	5010	1
225	20230914	145800	48554845	5010	5010	5010	5010	2
226	20230914	145700	48544825	5010	5010	5010	5010	1
227	20230914	145600	48539815	5010	5010	5010	5010	2
228	20230914	145500	48529795	5010	5010	5010	5010	1
229	20230914	145400	48524785	5010	5010	5010	5010	1
230	20230914	145300	48519775	5010	5010	5010	5010	2
231	20230914	145200	48509755	5010	5010	5010	5010	1
232	20230914	145100	48504745	5010	5010	5010	5010	2
233	20230914	145000	48494725	5010	5010	5010	5010	1
234	20230914	144900	48489715	5010	5010	5010	5010	2
235	20230914	144800	48479695	5010	5010	5010	5010	1
236	20230914	144700	48474685	5010	5010	5010	5010	2
237	20230914	144600	48464665	5010	5010	5010	5010	1
238	20230914	144500	48459655	5010	5010	5010	5010	2
239	20230914	144400	48449635	5020	5020	5020	5020	1
240	20230914	144300	48444615	5020	5020	5020	5020	2
241	20230914	144200	48434575	5020	5020	5020	5020	1
242	20230914	144100	48429555	5020	5020	5020	5020	2
243	20230914	144000	48419515	5020	5020	5020	5020	1
244	20230914	143900	48414495	5020	5020	5020	5020	2
245	20230914	143800	48404455	5020	5020	5020	5020	1
246	20230914	143700	48399435	5020	5020	5020	5020	2
247	20230914	143600	48389395	5020	5020	5020	5020	1
248	20230914	143500	48384375	5030	5020	5030	5020	2
249	20230914	143400	48374325	5030	5030	5030	5030	1
250	20230914	143300	48369295	5010	5010	5010	5010	2
251	20230914	143200	48359275	5010	5010	5010	5010	1
252	20230914	143100	48354265	5010	5010	5010	5010	2
253	20230914	143000	48344245	5010	5000	5010	5000	422
254	20230914	142900	46234235	4985	4985	5000	4985	433
255	20230914	142800	44075715	4990	4990	4990	4985	22
256	20230914	142700	43965940	5000	5000	5000	5000	9
257	20230914	142600	43920940	5000	5000	5000	5000	2
258	20230914	142500	43910940	5000	5000	5000	5000	1
259	20230914	142400	43905940	5000	5000	5000	5000	60
260	20230914	142300	43605940	5010	5010	5010	5010	1
261	20230914	142200	43600930	5010	5010	5010	5010	2
262	20230914	142100	43590910	5010	5010	5010	5010	1
263	20230914	142000	43585900	5010	5010	5010	5010	2
264	20230914	141900	43575880	5010	5010	5010	5010	1
265	20230914	141800	43570870	5010	5010	5010	5010	2
266	20230914	141700	43560850	5010	5010	5010	5010	1
267	20230914	141600	43555840	5010	5010	5010	5010	4
268	20230914	141500	43535800	5010	5010	5010	5010	3
269	20230914	141400	43520770	5010	5010	5010	5010	2
270	20230914	141300	43510750	5010	5010	5010	5010	1
271	20230914	141200	43505740	5010	5010	5010	5010	2
272	20230914	141100	43495720	5010	5010	5010	5010	1
273	20230914	141000	43490710	5010	5010	5010	5010	2
274	20230914	140900	43480690	5010	5010	5010	5010	1
275	20230914	140800	43475680	5010	5010	5010	5010	8
276	20230914	140700	43435600	5010	5010	5010	5010	1
277	20230914	140600	43430590	5010	5010	5010	5010	2
278	20230914	140500	43420570	5010	5010	5010	5010	1
279	20230914	140400	43415560	5010	5010	5010	5010	1
280	20230914	140300	43410550	5010	5010	5010	5010	2
281	20230914	140200	43400530	5010	5010	5010	5010	1
282	20230914	140100	43395520	5010	5010	5010	5010	2
283	20230914	140000	43385500	5010	5010	5010	5010	1
284	20230914	135900	43380490	5010	5010	5010	5010	2
285	20230914	135800	43370470	5020	4990	5020	4985	101
286	20230914	135700	42866695	5020	5020	5020	5020	2
287	20230914	135600	42856655	5020	5020	5020	5020	1
288	20230914	135500	42851635	5020	5020	5020	5020	2
289	20230914	135400	42841595	5020	5020	5020	5020	1
290	20230914	135300	42836575	5020	5020	5020	5020	2
291	20230914	135200	42826535	5020	5020	5020	5020	1
292	20230914	135100	42821515	5020	5020	5020	5020	2
293	20230914	135000	42811475	5020	5020	5020	5020	1
294	20230914	134900	42806455	5030	5020	5030	5020	2
295	20230914	134800	42796405	5020	5020	5020	5020	1
296	20230914	134700	42791385	5020	5020	5020	5020	2
297	20230914	134600	42781345	5020	5020	5020	5020	1
298	20230914	134500	42776325	5020	5020	5020	5020	2
299	20230914	134400	42766285	5020	5020	5020	5020	1
300	20230914	134300	42761265	5020	5020	5020	5020	2
301	20230914	134200	42751225	5020	5020	5020	5020	1
302	20230914	134100	42746205	5020	5020	5020	5020	2
303	20230914	134000	42736165	5020	5020	5020	5020	1
304	20230914	133900	42731145	5020	5020	5020	5020	1
305	20230914	133800	42726125	5020	5020	5020	5020	2
306	20230914	133700	42716085	5020	5020	5020	5020	1
307	20230914	133600	42711065	5020	5020	5020	5020	2
308	20230914	133500	42701025	5020	5020	5020	5020	1
309	20230914	133400	42696005	5020	5020	5020	5020	2
310	20230914	133300	42685965	5020	5020	5020	5020	1
311	20230914	133200	42680945	5020	5020	5020	5020	2
312	20230914	133100	42670905	5020	5020	5020	5020	1
313	20230914	133000	42665885	5020	5020	5020	5020	2
314	20230914	132900	42655845	5020	5020	5020	5020	1
315	20230914	132800	42650825	5020	5020	5020	5020	2
316	20230914	132700	42640785	5020	5020	5020	5020	1
317	20230914	132600	42635765	5020	5020	5020	5020	2
318	20230914	132500	42625725	5020	5020	5020	5020	1
319	20230914	132400	42620705	5020	5020	5020	5020	2
320	20230914	132300	42610665	5020	5020	5020	5020	1
321	20230914	132200	42605645	5020	5020	5020	5020	2
322	20230914	132100	42595605	5020	5020	5020	5020	1
323	20230914	132000	42590585	5020	5020	5020	5020	2
324	20230914	131900	42580545	5030	5030	5030	5030	1
325	20230914	131800	42575515	5030	5030	5030	5030	2
326	20230914	131700	42565455	5030	5030	5030	5030	1
327	20230914	131600	42560425	5030	5030	5030	5030	8
328	20230914	131500	42520185	5030	5030	5030	5030	1
329	20230914	131400	42515155	5030	5030	5030	5030	1
330	20230914	131300	42510125	5030	5030	5030	5030	2
331	20230914	131200	42500065	5030	5030	5030	5030	1
332	20230914	131100	42495035	5030	5030	5030	5030	2
333	20230914	131000	42484975	5030	5030	5030	5030	1
334	20230914	130900	42479945	5030	5030	5030	5030	2
335	20230914	130800	42469885	5030	5030	5030	5030	1
336	20230914	130700	42464855	5030	5030	5030	5030	2
337	20230914	130600	42454795	5030	5030	5030	5030	1
338	20230914	130500	42449765	5030	5030	5030	5030	2
339	20230914	130400	42439705	5030	5030	5030	5030	1
340	20230914	130300	42434675	5030	5030	5030	5030	2
341	20230914	130200	42424615	5030	5020	5030	5020	530
342	20230914	130100	39764005	5020	5030	5030	5020	15
343	20230914	130000	39688685	5030	5030	5030	5030	1
344	20230914	125900	39683655	5030	5030	5030	5030	2
345	20230914	125800	39673595	5030	5030	5030	5030	6
346	20230914	125700	39643415	5030	5030	5030	5030	2
347	20230914	125600	39633355	5030	5030	5030	5030	1
348	20230914	125500	39628325	5030	5030	5030	5030	2
349	20230914	125400	39618265	4990	5030	5030	4990	101
350	20230914	125300	39114235	5030	5030	5030	5030	2
351	20230914	125200	39104175	5030	5030	5030	5030	1
352	20230914	125100	39099145	5030	5030	5030	5030	2
353	20230914	125000	39089085	5030	5030	5030	5030	1
354	20230914	124900	39084055	5030	5030	5030	5030	1
355	20230914	124800	39079025	5030	5030	5030	5030	12
356	20230914	124700	39018665	5030	5030	5030	5030	1
357	20230914	124600	39013635	5030	5030	5030	5030	2
358	20230914	124500	39003575	5030	5030	5030	5030	1
359	20230914	124400	38998545	5030	5030	5030	5030	2
360	20230914	124300	38988485	5030	5030	5030	5030	1
361	20230914	124200	38983455	5030	5030	5030	5030	2
362	20230914	124100	38973395	5030	5030	5030	5030	1
363	20230914	124000	38968365	5030	5030	5030	5030	2
364	20230914	123900	38958305	5030	5030	5030	5030	3
365	20230914	123800	38943215	5030	5030	5030	5030	2
366	20230914	123700	38933155	5030	5030	5030	5030	1
367	20230914	123600	38928125	5030	5030	5030	5030	2
368	20230914	123500	38918065	5030	5030	5030	5030	1
369	20230914	123400	38913035	5030	5000	5030	4985	168
370	20230914	123300	38074175	5030	5030	5030	5030	1
371	20230914	123200	38069145	5030	5030	5030	5030	2
372	20230914	123100	38059085	5030	5030	5030	5030	1
373	20230914	123000	38054055	5030	5030	5030	5030	2
374	20230914	122900	38043995	5030	5030	5030	5030	1
375	20230914	122800	38038965	5030	5030	5030	5030	2
376	20230914	122700	38028905	5000	5030	5030	5000	35
377	20230914	122600	37853875	5020	5020	5020	5020	2
378	20230914	122500	37843835	5030	5030	5030	5030	1
379	20230914	122400	37838805	5030	5030	5030	5030	1
380	20230914	122300	37833775	5030	5030	5030	5030	2
381	20230914	122200	37823715	5020	5020	5020	5020	1
382	20230914	122100	37818695	5020	5020	5020	5020	2
383	20230914	122000	37808655	5020	5020	5020	5020	1
384	20230914	121900	37803635	5020	5020	5020	5020	2
385	20230914	121800	37793595	5020	5020	5020	5020	1
386	20230914	121700	37788575	5020	5020	5020	5020	2
387	20230914	121600	37778535	5020	5020	5020	5020	1
388	20230914	121500	37773515	5020	5010	5020	5010	2
389	20230914	121400	37763485	5020	5020	5020	5020	1
390	20230914	121300	37758465	5020	5020	5020	5020	2
391	20230914	121200	37748425	5020	5020	5020	5020	9
392	20230914	121100	37703245	5020	5020	5020	5020	4
393	20230914	121000	37683165	5020	5020	5020	5020	1
394	20230914	120900	37678145	5020	5020	5020	5020	8
395	20230914	120800	37637985	5020	5020	5020	5020	1
396	20230914	120700	37632965	5020	5020	5020	5020	2
397	20230914	120600	37622925	5020	5020	5020	5020	1
398	20230914	120500	37617905	5020	5020	5020	5020	2
399	20230914	120400	37607865	5020	5020	5020	5020	100
400	20230914	120300	37105865	5020	5020	5020	5020	2
401	20230914	120200	37095825	5020	5020	5020	5020	11
402	20230914	120100	37040605	5020	5020	5020	5020	1
403	20230914	120000	37035585	4985	4985	4985	4985	0
404	20230914	115900	37035585	4985	4985	4985	4985	0
405	20230914	115800	37035585	4985	4985	4985	4985	0
406	20230914	115700	37035585	4985	4985	4985	4985	0
407	20230914	115600	37035585	4985	4985	4985	4985	0
408	20230914	115500	37035585	4985	4985	4985	4985	0
409	20230914	115400	37035585	4985	4985	4985	4985	0
410	20230914	115300	37035585	4985	4985	4985	4985	0
411	20230914	115200	37035585	4985	4985	4985	4985	0
412	20230914	115100	37035585	4985	4985	4985	4985	0
413	20230914	115000	37035585	4985	4985	4985	4985	0
414	20230914	114900	37035585	4985	4985	4985	4985	1
415	20230914	114800	37030600	4985	4985	4985	4985	49
416	20230914	114700	36786335	5010	5010	5010	5010	0
417	20230914	114600	36786335	5010	5010	5010	5010	0
418	20230914	114500	36786335	5010	5010	5010	5010	0
419	20230914	114400	36786335	5010	5010	5010	5010	0
420	20230914	114300	36786335	5010	4990	5010	4990	1718
421	20230914	114200	28203770	4985	4980	4985	4980	970
422	20230914	114100	23368645	4980	4980	4980	4980	0
423	20230914	114000	23368645	4980	4980	4980	4980	0
424	20230914	113900	23368645	4980	4980	4980	4980	2
425	20230914	113800	23358685	4980	4980	4980	4980	0
426	20230914	113700	23358685	4980	4980	4980	4980	0
427	20230914	113600	23358685	4980	4980	4980	4980	0
428	20230914	113500	23358685	4980	4980	4980	4980	0
429	20230914	113400	23358685	4980	4975	4980	4975	10
430	20230914	113300	23308925	4975	4975	4975	4975	0
431	20230914	113200	23308925	4975	4975	4975	4975	0
432	20230914	113100	23308925	4975	4975	4975	4975	7
433	20230914	113000	23274100	4975	4975	4975	4975	0
434	20230914	112900	23274100	4975	4975	4975	4975	0
435	20230914	112800	23274100	4975	4975	4975	4975	3
436	20230914	112700	23259175	4970	4970	4970	4970	0
437	20230914	112600	23259175	4970	4970	4970	4970	0
438	20230914	112500	23259175	4970	4970	4970	4970	0
439	20230914	112400	23259175	4970	4970	4970	4970	0
440	20230914	112300	23259175	4970	4970	4970	4970	0
441	20230914	112200	23259175	4970	4970	4970	4970	0
442	20230914	112100	23259175	4970	4970	4970	4970	8
443	20230914	112000	23219415	4970	4970	4970	4970	0
444	20230914	111900	23219415	4970	4970	4970	4970	0
445	20230914	111800	23219415	4970	4970	4970	4970	0
446	20230914	111700	23219415	4970	4970	4970	4970	0
447	20230914	111600	23219415	4970	4970	4970	4970	12
448	20230914	111500	23159775	4965	4965	4965	4965	0
449	20230914	111400	23159775	4965	4965	4965	4965	0
450	20230914	111300	23159775	4965	4965	4965	4965	0
451	20230914	111200	23159775	4965	4965	4965	4965	0
452	20230914	111100	23159775	4965	4965	4965	4965	0
453	20230914	111000	23159775	4965	4965	4965	4965	12
454	20230914	110900	23100195	4970	4970	4970	4970	0
455	20230914	110800	23100195	4970	4970	4970	4970	0
456	20230914	110700	23100195	4970	4970	4970	4970	0
457	20230914	110600	23100195	4970	4970	4970	4970	0
458	20230914	110500	23100195	4970	4970	4970	4970	0
459	20230914	110400	23100195	4970	4970	4970	4970	0
460	20230914	110300	23100195	4970	4970	4970	4970	6
461	20230914	110200	23070375	4965	4965	4965	4965	0
462	20230914	110100	23070375	4965	4965	4965	4965	0
463	20230914	110000	23070375	4965	4965	4965	4965	0
464	20230914	105900	23070375	4965	4965	4965	4965	0
465	20230914	105800	23070375	4965	4965	4965	4965	50
466	20230914	105700	22822125	4965	4965	4965	4965	0
467	20230914	105600	22822125	4965	4965	4965	4965	0
468	20230914	105500	22822125	4965	4965	4965	4965	0
469	20230914	105400	22822125	4965	4965	4965	4965	0
470	20230914	105300	22822125	4965	4965	4965	4965	0
471	20230914	105200	22822125	4965	4965	4965	4965	0
472	20230914	105100	22822125	4965	4965	4965	4965	8
473	20230914	105000	22782405	4965	4965	4965	4965	0
474	20230914	104900	22782405	4965	4965	4965	4965	0
475	20230914	104800	22782405	4965	4965	4965	4965	0
476	20230914	104700	22782405	4965	4965	4965	4965	0
477	20230914	104600	22782405	4965	4965	4965	4965	0
478	20230914	104500	22782405	4965	4965	4965	4965	0
479	20230914	104400	22782405	4965	4965	4965	4965	0
480	20230914	104300	22782405	4965	4965	4965	4965	0
481	20230914	104200	22782405	4965	4965	4965	4965	0
482	20230914	104100	22782405	4965	4965	4965	4965	0
483	20230914	104000	22782405	4965	4965	4965	4965	0
484	20230914	103900	22782405	4965	4965	4965	4965	0
485	20230914	103800	22782405	4965	4965	4965	4965	0
486	20230914	103700	22782405	4965	4960	4965	4960	492
487	20230914	103600	20339630	4965	4965	4965	4965	0
488	20230914	103500	20339630	4965	4965	4965	4965	0
489	20230914	103400	20339630	4965	4965	4965	4965	0
490	20230914	103300	20339630	4965	4965	4965	4965	4
491	20230914	103200	20319770	4965	4965	4965	4965	50
492	20230914	103100	20071520	4955	4955	4955	4955	0
493	20230914	103000	20071520	4955	4955	4955	4955	0
494	20230914	102900	20071520	4955	4955	4955	4955	0
495	20230914	102800	20071520	4955	4955	4955	4955	0
496	20230914	102700	20071520	4955	4955	4955	4955	0
497	20230914	102600	20071520	4955	4955	4955	4955	0
498	20230914	102500	20071520	4955	4955	4955	4955	0
499	20230914	102400	20071520	4955	4955	4955	4955	0
500	20230914	102300	20071520	4955	4955	4955	4955	0
501	20230914	102200	20071520	4955	4955	4955	4955	0
502	20230914	102100	20071520	4955	4955	4955	4955	0
503	20230914	102000	20071520	4955	4955	4955	4955	0
504	20230914	101900	20071520	4955	4955	4955	4955	0
505	20230914	101800	20071520	4955	4955	4955	4955	0
506	20230914	101700	20071520	4955	4955	4955	4955	0
507	20230914	101600	20071520	4955	4955	4955	4955	0
508	20230914	101500	20071520	4955	4955	4955	4955	0
509	20230914	101400	20071520	4955	4955	4955	4955	0
510	20230914	101300	20071520	4955	4955	4955	4955	0
511	20230914	101200	20071520	4955	4955	4955	4955	0
512	20230914	101100	20071520	4955	4955	4955	4955	0
513	20230914	101000	20071520	4955	4955	4955	4955	0
514	20230914	100900	20071520	4955	4955	4955	4955	0
515	20230914	100800	20071520	4955	4955	4955	4955	0
516	20230914	100700	20071520	4955	4955	4955	4955	0
517	20230914	100600	20071520	4955	4955	4955	4955	10
518	20230914	100500	20021970	4950	4950	4950	4950	0
519	20230914	100400	20021970	4950	4950	4950	4950	0
520	20230914	100300	20021970	4950	4970	4970	4950	1823
521	20230914	100200	10996790	4985	4985	4985	4985	0
522	20230914	100100	10996790	4985	4985	4985	4985	1
523	20230914	100000	10991805	4985	4985	4985	4985	0
524	20230914	095900	10991805	4985	4985	4985	4985	0
525	20230914	095800	10991805	4985	4980	4985	4980	2
526	20230914	095700	10981840	4960	4980	4985	4960	23
527	20230914	095600	10867370	4950	4950	4950	4950	0
528	20230914	095500	10867370	4950	4950	4950	4950	0
529	20230914	095400	10867370	4950	4975	4975	4950	792
530	20230914	095300	6931665	4980	4980	4980	4980	0
531	20230914	095200	6931665	4980	4980	4980	4980	1
532	20230914	095100	6926685	4980	4980	4980	4980	0
533	20230914	095000	6926685	4980	4980	4980	4980	0
534	20230914	094900	6926685	4980	4980	4980	4980	1
535	20230914	094800	6921705	4975	4975	4975	4975	0
536	20230914	094700	6921705	4975	4975	4975	4975	0
537	20230914	094600	6921705	4975	4975	4975	4975	0
538	20230914	094500	6921705	4975	4975	4975	4975	0
539	20230914	094400	6921705	4975	4975	4975	4975	0
540	20230914	094300	6921705	4975	4975	4975	4975	0
541	20230914	094200	6921705	4975	4975	4975	4975	0
542	20230914	094100	6921705	4975	4975	4975	4975	0
543	20230914	094000	6921705	4975	4975	4975	4975	0
544	20230914	093900	6921705	4975	4975	4975	4975	0
545	20230914	093800	6921705	4975	4975	4975	4975	0
546	20230914	093700	6921705	4975	4975	4975	4975	0
547	20230914	093600	6921705	4975	4975	4975	4975	0
548	20230914	093500	6921705	4975	4975	4975	4975	0
549	20230914	093400	6921705	4975	4975	4975	4975	8
550	20230914	093300	6881905	4980	4980	4980	4980	0
551	20230914	093200	6881905	4980	4980	4980	4980	0
552	20230914	093100	6881905	4980	4980	4980	4980	0
553	20230914	093000	6881905	4980	4980	4980	4980	0
554	20230914	092900	6881905	4980	4980	4980	4980	0
555	20230914	092800	6881905	4980	4980	4980	4980	0
556	20230914	092700	6881905	4980	4980	4980	4980	0
557	20230914	092600	6881905	4980	4980	4980	4980	3
558	20230914	092500	6866965	4985	4985	4985	4985	0
559	20230914	092400	6866965	4985	4980	4985	4980	8
560	20230914	092300	6827120	4980	4975	4980	4975	9
561	20230914	092200	6782340	4985	4985	4985	4985	0
562	20230914	092100	6782340	4985	4985	4985	4985	0
563	20230914	092000	6782340	4985	4985	4985	4985	0
564	20230914	091900	6782340	4985	4985	4985	4985	81
565	20230914	091800	6378555	4985	4985	4985	4985	0
566	20230914	091700	6378555	4985	4985	4985	4985	0
567	20230914	091600	6378555	4985	4985	4985	4985	70
568	20230914	091500	6029605	4980	4980	4980	4980	0
569	20230914	091400	6029605	4980	4980	4980	4980	0
570	20230914	091300	6029605	4980	4980	4980	4980	200
571	20230914	091200	5033605	4985	4985	4985	4980	248
572	20230914	091100	3797340	4985	4985	4985	4985	401
573	20230914	091000	1798355	4970	4970	4970	4970	0
574	20230914	090900	1798355	4970	4970	4970	4970	0
575	20230914	090800	1798355	4970	4970	4970	4970	10
576	20230914	090700	1748655	4970	4970	4970	4970	0
577	20230914	090600	1748655	4970	4970	4970	4970	0
578	20230914	090500	1748655	4970	4970	4970	4970	0
579	20230914	090400	1748655	4970	4970	4970	4970	3
580	20230914	090300	1733745	4970	4970	4970	4970	6
581	20230914	090200	1703925	4965	4965	4965	4965	0
582	20230914	090100	1703925	4965	4965	4965	4965	26
583	20230914	090000	1574835	4970	4985	4985	4965	316