KissMeData/005670/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	184200	36607220	5080	5080	5080	5080	71
3	20230918	184100	36607220	5080	5080	5080	5080	0
4	20230918	184000	36607220	5080	5080	5080	5080	0
5	20230918	183900	36607220	5080	5080	5080	5080	0
6	20230918	183800	36607220	5080	5080	5080	5080	0
7	20230918	183700	36607220	5080	5080	5080	5080	0
8	20230918	183600	36607220	5080	5080	5080	5080	0
9	20230918	183500	36607220	5080	5080	5080	5080	0
10	20230918	183400	36607220	5080	5080	5080	5080	0
11	20230918	183300	36607220	5080	5080	5080	5080	0
12	20230918	183200	36607220	5080	5080	5080	5080	0
13	20230918	183100	36607220	5080	5080	5080	5080	0
14	20230918	183000	36607220	5080	5080	5080	5080	0
15	20230918	182900	36607220	5080	5080	5080	5080	0
16	20230918	182800	36607220	5080	5080	5080	5080	0
17	20230918	182700	36607220	5080	5080	5080	5080	0
18	20230918	182600	36607220	5080	5080	5080	5080	0
19	20230918	182500	36607220	5080	5080	5080	5080	0
20	20230918	182400	36607220	5080	5080	5080	5080	0
21	20230918	182300	36607220	5080	5080	5080	5080	0
22	20230918	182200	36607220	5080	5080	5080	5080	0
23	20230918	182100	36607220	5080	5080	5080	5080	0
24	20230918	182000	36607220	5080	5080	5080	5080	0
25	20230918	181900	36607220	5080	5080	5080	5080	0
26	20230918	181800	36607220	5080	5080	5080	5080	0
27	20230918	181700	36607220	5080	5080	5080	5080	0
28	20230918	181600	36607220	5080	5080	5080	5080	0
29	20230918	181500	36607220	5080	5080	5080	5080	0
30	20230918	181400	36607220	5080	5080	5080	5080	0
31	20230918	181300	36607220	5080	5080	5080	5080	0
32	20230918	181200	36607220	5080	5080	5080	5080	71
33	20230918	181100	36607220	5080	5080	5080	5080	0
34	20230918	181000	36607220	5080	5080	5080	5080	0
35	20230918	180900	36607220	5080	5080	5080	5080	0
36	20230918	180800	36607220	5080	5080	5080	5080	0
37	20230918	180700	36607220	5080	5080	5080	5080	0
38	20230918	180600	36607220	5080	5080	5080	5080	0
39	20230918	180500	36607220	5080	5080	5080	5080	0
40	20230918	180400	36607220	5080	5080	5080	5080	0
41	20230918	180300	36607220	5080	5080	5080	5080	0
42	20230918	180200	36607220	5080	5080	5080	5080	0
43	20230918	180100	36607220	5080	5080	5080	5080	0
44	20230918	180000	36607220	5080	5080	5080	5080	0
45	20230918	175900	36607220	5080	5080	5080	5080	0
46	20230918	175800	36607220	5080	5080	5080	5080	0
47	20230918	175700	36607220	5080	5080	5080	5080	0
48	20230918	175600	36607220	5080	5080	5080	5080	0
49	20230918	175500	36607220	5080	5080	5080	5080	0
50	20230918	175400	36607220	5080	5080	5080	5080	0
51	20230918	175300	36607220	5080	5080	5080	5080	0
52	20230918	175200	36607220	5080	5080	5080	5080	0
53	20230918	175100	36607220	5080	5080	5080	5080	0
54	20230918	175000	36607220	5080	5080	5080	5080	0
55	20230918	174900	36607220	5080	5080	5080	5080	0
56	20230918	174800	36607220	5080	5080	5080	5080	0
57	20230918	174700	36607220	5080	5080	5080	5080	0
58	20230918	174600	36607220	5080	5080	5080	5080	0
59	20230918	174500	36607220	5080	5080	5080	5080	0
60	20230918	174400	36607220	5080	5080	5080	5080	0
61	20230918	174300	36607220	5080	5080	5080	5080	0
62	20230918	174200	36607220	5080	5080	5080	5080	71
63	20230918	174100	36607220	5080	5080	5080	5080	0
64	20230918	174000	36607220	5080	5080	5080	5080	0
65	20230918	173900	36607220	5080	5080	5080	5080	0
66	20230918	173800	36607220	5080	5080	5080	5080	0
67	20230918	173700	36607220	5080	5080	5080	5080	0
68	20230918	173600	36607220	5080	5080	5080	5080	0
69	20230918	173500	36607220	5080	5080	5080	5080	0
70	20230918	173400	36607220	5080	5080	5080	5080	0
71	20230918	173300	36607220	5080	5080	5080	5080	0
72	20230918	173200	36607220	5080	5080	5080	5080	0
73	20230918	173100	36607220	5080	5080	5080	5080	0
74	20230918	173000	36607220	5080	5080	5080	5080	0
75	20230918	172900	36607220	5080	5080	5080	5080	0
76	20230918	172800	36607220	5080	5080	5080	5080	0
77	20230918	172700	36607220	5080	5080	5080	5080	0
78	20230918	172600	36607220	5080	5080	5080	5080	0
79	20230918	172500	36607220	5080	5080	5080	5080	0
80	20230918	172400	36607220	5080	5080	5080	5080	0
81	20230918	172300	36607220	5080	5080	5080	5080	0
82	20230918	172200	36607220	5080	5080	5080	5080	0
83	20230918	172100	36607220	5080	5080	5080	5080	0
84	20230918	172000	36607220	5080	5080	5080	5080	0
85	20230918	171900	36607220	5080	5080	5080	5080	0
86	20230918	171800	36607220	5080	5080	5080	5080	0
87	20230918	171700	36607220	5080	5080	5080	5080	0
88	20230918	171600	36607220	5080	5080	5080	5080	0
89	20230918	171500	36607220	5080	5080	5080	5080	0
90	20230918	171400	36607220	5080	5080	5080	5080	0
91	20230918	171300	36607220	5080	5080	5080	5080	0
92	20230918	171200	36607220	5080	5080	5080	5080	71
93	20230918	171100	36607220	5080	5080	5080	5080	0
94	20230918	171000	36607220	5080	5080	5080	5080	0
95	20230918	170900	36607220	5080	5080	5080	5080	0
96	20230918	170800	36607220	5080	5080	5080	5080	0
97	20230918	170700	36607220	5080	5080	5080	5080	0
98	20230918	170600	36607220	5080	5080	5080	5080	0
99	20230918	170500	36607220	5080	5080	5080	5080	0
100	20230918	170400	36607220	5080	5080	5080	5080	0
101	20230918	170300	36607220	5080	5080	5080	5080	0
102	20230918	170200	36607220	5080	5080	5080	5080	0
103	20230918	170100	36607220	5080	5080	5080	5080	0
104	20230918	170000	36607220	5080	5080	5080	5080	0
105	20230918	165900	36607220	5080	5080	5080	5080	0
106	20230918	165800	36607220	5080	5080	5080	5080	0
107	20230918	165700	36607220	5080	5080	5080	5080	0
108	20230918	165600	36607220	5080	5080	5080	5080	0
109	20230918	165500	36607220	5080	5080	5080	5080	0
110	20230918	165400	36607220	5080	5080	5080	5080	0
111	20230918	165300	36607220	5080	5080	5080	5080	0
112	20230918	165200	36607220	5080	5080	5080	5080	0
113	20230918	165100	36607220	5080	5080	5080	5080	0
114	20230918	165000	36607220	5080	5080	5080	5080	0
115	20230918	164900	36607220	5080	5080	5080	5080	0
116	20230918	164800	36607220	5080	5080	5080	5080	0
117	20230918	164700	36607220	5080	5080	5080	5080	0
118	20230918	164600	36607220	5080	5080	5080	5080	0
119	20230918	164500	36607220	5080	5080	5080	5080	0
120	20230918	164400	36607220	5080	5080	5080	5080	0
121	20230918	164300	36607220	5080	5080	5080	5080	0
122	20230918	164200	36607220	5080	5080	5080	5080	71
123	20230918	164100	36607220	5080	5080	5080	5080	0
124	20230918	164000	36607220	5080	5080	5080	5080	0
125	20230918	163900	36607220	5080	5080	5080	5080	0
126	20230918	163800	36607220	5080	5080	5080	5080	0
127	20230918	163700	36607220	5080	5080	5080	5080	0
128	20230918	163600	36607220	5080	5080	5080	5080	0
129	20230918	163500	36607220	5080	5080	5080	5080	0
130	20230918	163400	36607220	5080	5080	5080	5080	0
131	20230918	163300	36607220	5080	5080	5080	5080	0
132	20230918	163200	36607220	5080	5080	5080	5080	0
133	20230918	163100	36607220	5080	5080	5080	5080	0
134	20230918	163000	36607220	5080	5080	5080	5080	0
135	20230918	162900	36607220	5080	5080	5080	5080	0
136	20230918	162800	36607220	5080	5080	5080	5080	0
137	20230918	162700	36607220	5080	5080	5080	5080	0
138	20230918	162600	36607220	5080	5080	5080	5080	0
139	20230918	162500	36607220	5080	5080	5080	5080	0
140	20230918	162400	36607220	5080	5080	5080	5080	0
141	20230918	162300	36607220	5080	5080	5080	5080	0
142	20230918	162200	36607220	5080	5080	5080	5080	0
143	20230918	162100	36607220	5080	5080	5080	5080	0
144	20230918	162000	36607220	5080	5080	5080	5080	0
145	20230918	161900	36607220	5080	5080	5080	5080	0
146	20230918	161800	36607220	5080	5080	5080	5080	0
147	20230918	161700	36607220	5080	5080	5080	5080	0
148	20230918	161600	36607220	5080	5080	5080	5080	0
149	20230918	161500	36607220	5080	5080	5080	5080	0
150	20230918	161400	36607220	5080	5080	5080	5080	0
151	20230918	161300	36607220	5080	5080	5080	5080	0
152	20230918	161200	36607220	5080	5080	5080	5080	71
153	20230918	161100	36607220	5080	5080	5080	5080	0
154	20230918	161000	36607220	5080	5080	5080	5080	0
155	20230918	160900	36607220	5080	5080	5080	5080	0
156	20230918	160800	36607220	5080	5080	5080	5080	0
157	20230918	160700	36607220	5080	5080	5080	5080	0
158	20230918	160600	36607220	5080	5080	5080	5080	0
159	20230918	160500	36607220	5080	5080	5080	5080	0
160	20230918	160400	36607220	5080	5080	5080	5080	0
161	20230918	160300	36607220	5080	5080	5080	5080	0
162	20230918	160200	36607220	5080	5080	5080	5080	0
163	20230918	160100	36607220	5080	5080	5080	5080	0
164	20230918	160000	36607220	5080	5080	5080	5080	0
165	20230918	155900	36607220	5080	5080	5080	5080	0
166	20230918	155800	36607220	5080	5080	5080	5080	0
167	20230918	155700	36607220	5080	5080	5080	5080	0
168	20230918	155600	36607220	5080	5080	5080	5080	0
169	20230918	155500	36607220	5080	5080	5080	5080	0
170	20230918	155400	36607220	5080	5080	5080	5080	0
171	20230918	155300	36607220	5080	5080	5080	5080	0
172	20230918	155200	36607220	5080	5080	5080	5080	0
173	20230918	155100	36607220	5080	5080	5080	5080	0
174	20230918	155000	36607220	5080	5080	5080	5080	0
175	20230918	154900	36607220	5080	5080	5080	5080	0
176	20230918	154800	36607220	5080	5080	5080	5080	0
177	20230918	154700	36607220	5080	5080	5080	5080	0
178	20230918	154600	36607220	5080	5080	5080	5080	0
179	20230918	154500	36607220	5080	5080	5080	5080	0
180	20230918	154400	36607220	5080	5080	5080	5080	0
181	20230918	154300	36607220	5080	5080	5080	5080	0
182	20230918	154200	36607220	5080	5080	5080	5080	71
183	20230918	154100	36607220	5080	5080	5080	5080	0
184	20230918	154000	36607220	5080	5080	5080	5080	0
185	20230918	153900	36607220	5080	5080	5080	5080	0
186	20230918	153800	36607220	5080	5080	5080	5080	0
187	20230918	153700	36607220	5080	5080	5080	5080	0
188	20230918	153600	36607220	5080	5080	5080	5080	0
189	20230918	153500	36607220	5080	5080	5080	5080	0
190	20230918	153400	36607220	5080	5080	5080	5080	0
191	20230918	153300	36607220	5080	5080	5080	5080	0
192	20230918	153200	36607220	5080	5080	5080	5080	0
193	20230918	153100	36607220	5080	5080	5080	5080	0
194	20230918	153000	36607220	5080	5080	5080	5080	71
195	20230918	152900	36246540	5020	5020	5020	5020	0
196	20230918	152800	36246540	5020	5020	5020	5020	0
197	20230918	152700	36246540	5020	5020	5020	5020	0
198	20230918	152600	36246540	5020	5020	5020	5020	0
199	20230918	152500	36246540	5020	5020	5020	5020	0
200	20230918	152400	36246540	5020	5020	5020	5020	0
201	20230918	152300	36246540	5020	5020	5020	5020	0
202	20230918	152200	36246540	5020	5020	5020	5020	0
203	20230918	152100	36246540	5020	5020	5020	5020	0
204	20230918	152000	36246540	5020	5020	5020	5020	0
205	20230918	151900	36246540	5020	5020	5020	5020	0
206	20230918	151800	36246540	5020	5020	5020	5020	219
207	20230918	151700	35147160	5020	5020	5020	5020	4
208	20230918	151600	35127080	5020	5020	5020	5020	114
209	20230918	151500	34554800	5020	5020	5020	5020	4
210	20230918	151400	34534720	5020	5020	5020	5020	4
211	20230918	151300	34514640	5020	5030	5030	5020	11
212	20230918	151200	34459350	5030	5030	5030	5020	20
213	20230918	151100	34358790	5020	5020	5020	5020	4
214	20230918	151000	34338710	5020	5020	5020	5020	4
215	20230918	150900	34318630	5020	5020	5020	5020	4
216	20230918	150800	34298550	5020	5020	5020	5020	4
217	20230918	150700	34278470	5020	5020	5020	5020	18
218	20230918	150600	34188110	5020	5020	5020	5020	4
219	20230918	150500	34168030	5020	5020	5020	5020	4
220	20230918	150400	34147950	5020	5020	5020	5020	4
221	20230918	150300	34127870	5020	5020	5020	5020	4
222	20230918	150200	34107790	5020	5020	5020	5020	4
223	20230918	150100	34087710	5020	5020	5020	5020	4
224	20230918	150000	34067630	5020	5020	5020	5020	4
225	20230918	145900	34047550	5020	5020	5020	5020	4
226	20230918	145800	34027470	5020	5020	5020	5020	4
227	20230918	145700	34007390	5020	5020	5020	5020	4
228	20230918	145600	33987310	5020	5020	5020	5020	4
229	20230918	145500	33967230	5020	5020	5020	5020	4
230	20230918	145400	33947150	5020	5020	5020	5020	4
231	20230918	145300	33927070	5020	5020	5020	5020	4
232	20230918	145200	33906990	5020	5020	5020	5020	4
233	20230918	145100	33886910	5020	5030	5030	5020	14
234	20230918	145000	33816610	5030	5030	5030	5030	4
235	20230918	144900	33796490	5020	5020	5020	5020	4
236	20230918	144800	33776410	5040	5030	5040	5020	14
237	20230918	144700	33705990	5030	5030	5030	5030	243
238	20230918	144600	32483700	5020	5020	5020	5020	4
239	20230918	144500	32463620	5020	5020	5020	5020	4
240	20230918	144400	32443540	5020	5020	5020	5020	4
241	20230918	144300	32423460	5020	5020	5020	5020	4
242	20230918	144200	32403380	5020	5020	5020	5020	4
243	20230918	144100	32383300	5020	5020	5020	5020	4
244	20230918	144000	32363220	5020	5020	5020	5020	4
245	20230918	143900	32343140	5020	5020	5020	5020	4
246	20230918	143800	32323060	5020	5020	5020	5020	4
247	20230918	143700	32302980	5020	5020	5020	5020	4
248	20230918	143600	32282900	5020	5020	5020	5020	4
249	20230918	143500	32262820	5020	5020	5020	5020	4
250	20230918	143400	32242740	5020	5020	5020	5020	4
251	20230918	143300	32222660	5020	5020	5020	5020	4
252	20230918	143200	32202580	5020	5020	5020	5020	4
253	20230918	143100	32182500	5020	5030	5030	5020	246
254	20230918	143000	30945730	5030	5030	5030	5030	4
255	20230918	142900	30925610	5030	5030	5030	5030	4
256	20230918	142800	30905490	5030	5030	5030	5030	4
257	20230918	142700	30885370	5030	5030	5030	5030	4
258	20230918	142600	30865250	5030	5030	5030	5030	4
259	20230918	142500	30845130	5030	5030	5030	5030	4
260	20230918	142400	30825010	5030	5030	5030	5030	4
261	20230918	142300	30804890	5030	5030	5030	5030	4
262	20230918	142200	30784770	5030	5030	5070	5030	35
263	20230918	142100	30607520	5030	5030	5030	5030	4
264	20230918	142000	30587400	5030	5030	5030	5030	4
265	20230918	141900	30567280	5030	5030	5030	5030	4
266	20230918	141800	30547160	5030	5030	5030	5030	4
267	20230918	141700	30527040	5030	5030	5030	5030	4
268	20230918	141600	30506920	5030	5030	5030	5030	4
269	20230918	141500	30486800	5030	5030	5030	5030	4
270	20230918	141400	30466680	5030	5030	5030	5030	704
271	20230918	141300	26925560	5030	5030	5030	5030	4
272	20230918	141200	26905440	5030	5030	5030	5030	4
273	20230918	141100	26885320	5030	5030	5030	5030	4
274	20230918	141000	26865200	5030	5030	5030	5030	4
275	20230918	140900	26845080	5030	5030	5030	5030	4
276	20230918	140800	26824960	5030	5030	5030	5030	19
277	20230918	140700	26729390	5030	5030	5030	5030	4
278	20230918	140600	26709270	5030	5030	5030	5030	4
279	20230918	140500	26689150	5030	5030	5030	5030	3
280	20230918	140400	26674060	5070	5070	5070	5070	0
281	20230918	140300	26674060	5070	5070	5070	5070	0
282	20230918	140200	26674060	5070	5070	5070	5070	0
283	20230918	140100	26674060	5070	5070	5070	5070	0
284	20230918	140000	26674060	5070	5070	5070	5070	0
285	20230918	135900	26674060	5070	5070	5070	5070	0
286	20230918	135800	26674060	5070	5070	5070	5070	0
287	20230918	135700	26674060	5070	5070	5070	5070	0
288	20230918	135600	26674060	5070	5070	5070	5070	0
289	20230918	135500	26674060	5070	5070	5070	5070	0
290	20230918	135400	26674060	5070	5070	5070	5070	0
291	20230918	135300	26674060	5070	5070	5070	5070	167
292	20230918	135200	25827370	5080	5080	5080	5080	0
293	20230918	135100	25827370	5080	5080	5080	5080	0
294	20230918	135000	25827370	5080	5080	5080	5080	0
295	20230918	134900	25827370	5080	5080	5080	5080	0
296	20230918	134800	25827370	5080	5080	5080	5080	0
297	20230918	134700	25827370	5080	5080	5080	5080	0
298	20230918	134600	25827370	5080	5080	5080	5080	0
299	20230918	134500	25827370	5080	5080	5080	5080	0
300	20230918	134400	25827370	5080	5080	5080	5080	0
301	20230918	134300	25827370	5080	5080	5080	5080	0
302	20230918	134200	25827370	5080	5080	5080	5080	0
303	20230918	134100	25827370	5080	5080	5080	5080	0
304	20230918	134000	25827370	5080	5080	5080	5080	0
305	20230918	133900	25827370	5080	5080	5080	5080	1
306	20230918	133800	25822290	5080	5080	5080	5080	0
307	20230918	133700	25822290	5080	5080	5080	5080	0
308	20230918	133600	25822290	5080	5080	5080	5080	0
309	20230918	133500	25822290	5080	5080	5080	5080	0
310	20230918	133400	25822290	5080	5080	5080	5080	0
311	20230918	133300	25822290	5080	5080	5080	5080	0
312	20230918	133200	25822290	5080	5080	5080	5080	0
313	20230918	133100	25822290	5080	5080	5080	5080	0
314	20230918	133000	25822290	5080	5080	5080	5080	1
315	20230918	132900	25817210	5030	5030	5030	5030	0
316	20230918	132800	25817210	5030	5030	5030	5030	0
317	20230918	132700	25817210	5030	5030	5030	5030	0
318	20230918	132600	25817210	5030	5030	5030	5030	0
319	20230918	132500	25817210	5030	5030	5030	5030	0
320	20230918	132400	25817210	5030	5030	5030	5030	0
321	20230918	132300	25817210	5030	5030	5030	5030	0
322	20230918	132200	25817210	5030	5030	5030	5030	0
323	20230918	132100	25817210	5030	5030	5030	5030	0
324	20230918	132000	25817210	5030	5030	5030	5030	0
325	20230918	131900	25817210	5030	5030	5030	5030	0
326	20230918	131800	25817210	5030	5030	5030	5030	145
327	20230918	131700	25087860	5030	5030	5030	5030	0
328	20230918	131600	25087860	5030	5080	5080	5030	31
329	20230918	131500	24931880	5040	5040	5040	5040	480
330	20230918	131400	22512680	5040	5040	5040	5040	0
331	20230918	131300	22512680	5040	5040	5040	5040	0
332	20230918	131200	22512680	5040	5040	5040	5040	0
333	20230918	131100	22512680	5040	5040	5040	5040	0
334	20230918	131000	22512680	5040	5040	5040	5040	2
335	20230918	130900	22502600	5080	5080	5080	5080	0
336	20230918	130800	22502600	5080	5080	5080	5080	0
337	20230918	130700	22502600	5080	5080	5080	5080	2
338	20230918	130600	22492440	5040	5050	5050	5040	66
339	20230918	130500	22159590	5050	5050	5050	5050	0
340	20230918	130400	22159590	5050	5050	5050	5050	300
341	20230918	130300	20644590	5050	5050	5050	5050	7
342	20230918	130200	20609240	5050	5050	5050	5050	0
343	20230918	130100	20609240	5050	5050	5050	5050	0
344	20230918	130000	20609240	5050	5050	5050	5050	0
345	20230918	125900	20609240	5050	5050	5050	5050	0
346	20230918	125800	20609240	5050	5050	5050	5050	0
347	20230918	125700	20609240	5050	5050	5050	5050	0
348	20230918	125600	20609240	5050	5050	5050	5050	0
349	20230918	125500	20609240	5050	5050	5050	5050	0
350	20230918	125400	20609240	5050	5050	5050	5050	0
351	20230918	125300	20609240	5050	5050	5050	5050	0
352	20230918	125200	20609240	5050	5050	5050	5050	0
353	20230918	125100	20609240	5050	5050	5050	5050	17
354	20230918	125000	20523390	5050	5050	5050	5050	184
355	20230918	124900	19594190	5070	5070	5070	5070	0
356	20230918	124800	19594190	5070	5070	5070	5070	0
357	20230918	124700	19594190	5070	5070	5070	5070	0
358	20230918	124600	19594190	5070	5070	5070	5070	0
359	20230918	124500	19594190	5070	5070	5070	5070	40
360	20230918	124400	19391390	5070	5070	5070	5070	0
361	20230918	124300	19391390	5070	5070	5070	5070	0
362	20230918	124200	19391390	5070	5070	5070	5070	0
363	20230918	124100	19391390	5070	5070	5070	5070	0
364	20230918	124000	19391390	5070	5070	5070	5070	0
365	20230918	123900	19391390	5070	5070	5070	5070	0
366	20230918	123800	19391390	5070	5070	5070	5070	0
367	20230918	123700	19391390	5070	5070	5070	5070	0
368	20230918	123600	19391390	5070	5070	5070	5070	1
369	20230918	123500	19386320	5050	5050	5050	5050	51
370	20230918	123400	19128770	5050	5050	5050	5050	0
371	20230918	123300	19128770	5050	5050	5050	5050	0
372	20230918	123200	19128770	5050	5050	5050	5050	4
373	20230918	123100	19108570	5050	5050	5050	5050	0
374	20230918	123000	19108570	5050	5050	5050	5050	81
375	20230918	122900	18699520	5080	5080	5080	5080	0
376	20230918	122800	18699520	5080	5080	5080	5080	0
377	20230918	122700	18699520	5080	5080	5080	5080	0
378	20230918	122600	18699520	5080	5080	5080	5080	0
379	20230918	122500	18699520	5080	5080	5080	5080	0
380	20230918	122400	18699520	5080	5080	5080	5080	0
381	20230918	122300	18699520	5080	5080	5080	5080	1
382	20230918	122200	18694440	5080	5080	5080	5080	0
383	20230918	122100	18694440	5080	5080	5080	5080	0
384	20230918	122000	18694440	5080	5080	5080	5080	0
385	20230918	121900	18694440	5080	5080	5080	5080	0
386	20230918	121800	18694440	5080	5080	5080	5080	0
387	20230918	121700	18694440	5080	5080	5080	5080	0
388	20230918	121600	18694440	5080	5080	5080	5080	0
389	20230918	121500	18694440	5080	5080	5080	5080	0
390	20230918	121400	18694440	5080	5050	5080	5050	13
391	20230918	121300	18628760	5080	5080	5080	5080	0
392	20230918	121200	18628760	5080	5080	5080	5080	0
393	20230918	121100	18628760	5080	5080	5080	5080	0
394	20230918	121000	18628760	5080	5080	5080	5080	0
395	20230918	120900	18628760	5080	5050	5080	5050	199
396	20230918	120800	17623780	5080	5080	5080	5080	0
397	20230918	120700	17623780	5080	5080	5080	5080	0
398	20230918	120600	17623780	5080	5070	5080	5070	195
399	20230918	120500	16633890	5050	5050	5050	5050	0
400	20230918	120400	16633890	5050	5050	5050	5050	0
401	20230918	120300	16633890	5050	5050	5050	5050	0
402	20230918	120200	16633890	5050	5050	5050	5050	0
403	20230918	120100	16633890	5050	5050	5050	5050	0
404	20230918	120000	16633890	5050	5050	5050	5050	0
405	20230918	115900	16633890	5050	5050	5050	5050	0
406	20230918	115800	16633890	5050	5050	5050	5050	0
407	20230918	115700	16633890	5050	5050	5050	5050	0
408	20230918	115600	16633890	5050	5050	5050	5050	0
409	20230918	115500	16633890	5050	5050	5050	5050	0
410	20230918	115400	16633890	5050	5050	5050	5050	0
411	20230918	115300	16633890	5050	5050	5050	5050	0
412	20230918	115200	16633890	5050	5050	5050	5050	3
413	20230918	115100	16618740	5050	5050	5050	5050	0
414	20230918	115000	16618740	5050	5050	5050	5050	2
415	20230918	114900	16608640	5080	5080	5080	5080	0
416	20230918	114800	16608640	5080	5080	5080	5080	0
417	20230918	114700	16608640	5080	5080	5080	5080	0
418	20230918	114600	16608640	5080	5080	5080	5080	2
419	20230918	114500	16598480	5080	5080	5080	5080	0
420	20230918	114400	16598480	5080	5080	5080	5080	0
421	20230918	114300	16598480	5080	5080	5080	5080	0
422	20230918	114200	16598480	5080	5080	5080	5080	0
423	20230918	114100	16598480	5080	5080	5080	5080	0
424	20230918	114000	16598480	5080	5080	5080	5080	0
425	20230918	113900	16598480	5080	5080	5080	5080	3
426	20230918	113800	16583240	5040	5040	5040	5040	0
427	20230918	113700	16583240	5040	5040	5040	5040	0
428	20230918	113600	16583240	5040	5040	5040	5040	0
429	20230918	113500	16583240	5040	5040	5040	5040	0
430	20230918	113400	16583240	5040	5040	5040	5040	0
431	20230918	113300	16583240	5040	5040	5040	5040	0
432	20230918	113200	16583240	5040	5040	5040	5040	0
433	20230918	113100	16583240	5040	5040	5040	5040	0
434	20230918	113000	16583240	5040	5040	5040	5040	0
435	20230918	112900	16583240	5040	5040	5040	5040	0
436	20230918	112800	16583240	5040	5040	5040	5040	0
437	20230918	112700	16583240	5040	5040	5040	5040	0
438	20230918	112600	16583240	5040	5040	5040	5040	0
439	20230918	112500	16583240	5040	5040	5040	5040	0
440	20230918	112400	16583240	5040	5040	5040	5040	0
441	20230918	112300	16583240	5040	5050	5050	5040	285
442	20230918	112200	15146720	5050	5050	5050	5050	331
443	20230918	112100	13475170	5050	5050	5050	5050	0
444	20230918	112000	13475170	5050	5050	5050	5050	0
445	20230918	111900	13475170	5050	5050	5050	5050	147
446	20230918	111800	12732820	5080	5080	5080	5080	0
447	20230918	111700	12732820	5080	5080	5080	5080	0
448	20230918	111600	12732820	5080	5080	5080	5080	0
449	20230918	111500	12732820	5080	5080	5080	5080	0
450	20230918	111400	12732820	5080	5080	5080	5080	0
451	20230918	111300	12732820	5080	5080	5080	5080	0
452	20230918	111200	12732820	5080	5080	5080	5080	0
453	20230918	111100	12732820	5080	5080	5080	5050	55
454	20230918	111000	12454980	5050	5050	5050	5050	0
455	20230918	110900	12454980	5050	5050	5050	5050	0
456	20230918	110800	12454980	5050	5050	5050	5050	0
457	20230918	110700	12454980	5050	5050	5050	5050	0
458	20230918	110600	12454980	5050	5050	5050	5050	0
459	20230918	110500	12454980	5050	5050	5050	5050	0
460	20230918	110400	12454980	5050	5050	5050	5050	0
461	20230918	110300	12454980	5050	5050	5050	5050	0
462	20230918	110200	12454980	5050	5050	5050	5050	0
463	20230918	110100	12454980	5050	5050	5050	5050	0
464	20230918	110000	12454980	5050	5050	5050	5050	0
465	20230918	105900	12454980	5050	5050	5050	5050	0
466	20230918	105800	12454980	5050	5050	5050	5050	0
467	20230918	105700	12454980	5050	5050	5050	5050	0
468	20230918	105600	12454980	5050	5050	5050	5050	0
469	20230918	105500	12454980	5050	5050	5050	5050	0
470	20230918	105400	12454980	5050	5050	5050	5050	2
471	20230918	105300	12444880	5080	5080	5080	5080	0
472	20230918	105200	12444880	5080	5080	5080	5080	0
473	20230918	105100	12444880	5080	5080	5080	5080	0
474	20230918	105000	12444880	5080	5080	5080	5080	0
475	20230918	104900	12444880	5080	5080	5080	5080	0
476	20230918	104800	12444880	5080	5080	5080	5080	0
477	20230918	104700	12444880	5080	5080	5080	5080	0
478	20230918	104600	12444880	5080	5080	5080	5080	0
479	20230918	104500	12444880	5080	5070	5080	5070	297
480	20230918	104400	10938150	5050	5050	5050	5050	0
481	20230918	104300	10938150	5050	5050	5050	5050	0
482	20230918	104200	10938150	5050	5050	5050	5050	0
483	20230918	104100	10938150	5050	5050	5050	5050	0
484	20230918	104000	10938150	5050	5060	5060	5050	180
485	20230918	103900	10029120	5060	5060	5060	5060	2
486	20230918	103800	10019000	5050	5050	5050	5050	0
487	20230918	103700	10019000	5050	5050	5050	5050	0
488	20230918	103600	10019000	5050	5050	5050	5050	0
489	20230918	103500	10019000	5050	5050	5050	5050	200
490	20230918	103400	9009000	5050	5050	5050	5050	0
491	20230918	103300	9009000	5050	5050	5050	5050	0
492	20230918	103200	9009000	5050	5050	5050	5050	0
493	20230918	103100	9009000	5050	5050	5050	5050	0
494	20230918	103000	9009000	5050	5050	5050	5050	0
495	20230918	102900	9009000	5050	5050	5050	5050	0
496	20230918	102800	9009000	5050	5050	5050	5050	0
497	20230918	102700	9009000	5050	5050	5050	5050	0
498	20230918	102600	9009000	5050	5050	5050	5050	19
499	20230918	102500	8913050	5070	5070	5070	5070	0
500	20230918	102400	8913050	5070	5070	5070	5070	0
501	20230918	102300	8913050	5070	5070	5070	5070	0
502	20230918	102200	8913050	5070	5070	5070	5070	0
503	20230918	102100	8913050	5070	5070	5070	5070	0
504	20230918	102000	8913050	5070	5070	5070	5070	0
505	20230918	101900	8913050	5070	5070	5070	5070	0
506	20230918	101800	8913050	5070	5070	5070	5070	0
507	20230918	101700	8913050	5070	5070	5070	5070	0
508	20230918	101600	8913050	5070	5070	5070	5070	0
509	20230918	101500	8913050	5070	5070	5070	5070	0
510	20230918	101400	8913050	5070	5070	5070	5070	0
511	20230918	101300	8913050	5070	5070	5070	5070	0
512	20230918	101200	8913050	5070	5070	5070	5070	1
513	20230918	101100	8907980	5040	5040	5040	5040	0
514	20230918	101000	8907980	5040	5040	5040	5040	0
515	20230918	100900	8907980	5040	5040	5040	5040	199
516	20230918	100800	7905020	5070	5070	5070	5070	0
517	20230918	100700	7905020	5070	5070	5070	5070	0
518	20230918	100600	7905020	5070	5070	5070	5070	0
519	20230918	100500	7905020	5070	5070	5070	5070	1
520	20230918	100400	7899950	5040	5040	5040	5040	0
521	20230918	100300	7899950	5040	5040	5040	5040	0
522	20230918	100200	7899950	5040	5040	5040	5040	0
523	20230918	100100	7899950	5040	5040	5040	5040	0
524	20230918	100000	7899950	5040	5040	5040	5040	0
525	20230918	095900	7899950	5040	5040	5040	5040	100
526	20230918	095800	7395950	5070	5070	5070	5070	0
527	20230918	095700	7395950	5070	5070	5070	5070	0
528	20230918	095600	7395950	5070	5070	5070	5070	0
529	20230918	095500	7395950	5070	5070	5070	5070	0
530	20230918	095400	7395950	5070	5070	5070	5070	0
531	20230918	095300	7395950	5070	5070	5070	5070	0
532	20230918	095200	7395950	5070	5070	5070	5070	0
533	20230918	095100	7395950	5070	5070	5070	5070	0
534	20230918	095000	7395950	5070	5070	5070	5070	0
535	20230918	094900	7395950	5070	5070	5070	5070	0
536	20230918	094800	7395950	5070	5070	5070	5070	0
537	20230918	094700	7395950	5070	5070	5070	5070	0
538	20230918	094600	7395950	5070	5070	5070	5070	0
539	20230918	094500	7395950	5070	5070	5070	5070	0
540	20230918	094400	7395950	5070	5070	5070	5070	0
541	20230918	094300	7395950	5070	5070	5070	5070	0
542	20230918	094200	7395950	5070	5070	5070	5070	0
543	20230918	094100	7395950	5070	5070	5070	5070	1
544	20230918	094000	7390880	5070	5070	5070	5070	0
545	20230918	093900	7390880	5070	5070	5070	5070	3
546	20230918	093800	7375670	5030	5030	5030	5030	0
547	20230918	093700	7375670	5030	5030	5030	5030	0
548	20230918	093600	7375670	5030	5030	5030	5030	0
549	20230918	093500	7375670	5030	5030	5030	5030	0
550	20230918	093400	7375670	5030	5030	5030	5030	0
551	20230918	093300	7375670	5030	5030	5030	5030	0
552	20230918	093200	7375670	5030	5030	5030	5030	0
553	20230918	093100	7375670	5030	5030	5030	5030	0
554	20230918	093000	7375670	5030	5030	5030	5030	0
555	20230918	092900	7375670	5030	5030	5030	5030	0
556	20230918	092800	7375670	5030	5050	5050	5030	31
557	20230918	092700	7219600	5080	5080	5080	5080	17
558	20230918	092600	7133240	5050	5050	5050	5050	0
559	20230918	092500	7133240	5050	5050	5050	5050	6
560	20230918	092400	7102940	5080	5080	5080	5080	15
561	20230918	092300	7026740	5060	5060	5060	5060	0
562	20230918	092200	7026740	5060	5060	5060	5060	1
563	20230918	092100	7021680	5070	5070	5070	5070	0
564	20230918	092000	7021680	5070	5070	5070	5070	0
565	20230918	091900	7021680	5070	5070	5070	5070	9
566	20230918	091800	6976050	5070	5070	5070	5070	8
567	20230918	091700	6935490	5070	5070	5070	5070	1
568	20230918	091600	6930420	5080	5080	5080	5080	111
569	20230918	091500	6366540	5070	5070	5070	5070	17
570	20230918	091400	6280350	5080	5080	5080	5080	39
571	20230918	091300	6082230	5080	5080	5080	5080	0
572	20230918	091200	6082230	5080	5060	5080	5050	802
573	20230918	091100	2015830	5060	5060	5060	5060	0
574	20230918	091000	2015830	5060	5060	5060	5060	0
575	20230918	090900	2015830	5060	5060	5060	5060	0
576	20230918	090800	2015830	5060	5060	5060	5060	0
577	20230918	090700	2015830	5060	5060	5060	5060	0
578	20230918	090600	2015830	5060	5060	5060	5060	0
579	20230918	090500	2015830	5060	5060	5060	5060	0
580	20230918	090400	2015830	5060	5060	5060	5060	2
581	20230918	090300	2005710	5060	5060	5060	5060	0
582	20230918	090200	2005710	5060	5060	5060	5060	1
583	20230918	090100	2000650	5050	5050	5050	5050	100
584	20230918	090000	1495650	5070	5070	5070	5070	295