KissMeData/005710/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	184500	22342040	5640	5640	5640	5640	66
3	20230922	184400	22342040	5640	5640	5640	5640	0
4	20230922	184300	22342040	5640	5640	5640	5640	0
5	20230922	184200	22342040	5640	5640	5640	5640	0
6	20230922	184100	22342040	5640	5640	5640	5640	0
7	20230922	184000	22342040	5640	5640	5640	5640	0
8	20230922	183900	22342040	5640	5640	5640	5640	0
9	20230922	183800	22342040	5640	5640	5640	5640	0
10	20230922	183700	22342040	5640	5640	5640	5640	0
11	20230922	183600	22342040	5640	5640	5640	5640	0
12	20230922	183500	22342040	5640	5640	5640	5640	0
13	20230922	183400	22342040	5640	5640	5640	5640	0
14	20230922	183300	22342040	5640	5640	5640	5640	0
15	20230922	183200	22342040	5640	5640	5640	5640	0
16	20230922	183100	22342040	5640	5640	5640	5640	0
17	20230922	183000	22342040	5640	5640	5640	5640	0
18	20230922	182900	22342040	5640	5640	5640	5640	0
19	20230922	182800	22342040	5640	5640	5640	5640	0
20	20230922	182700	22342040	5640	5640	5640	5640	0
21	20230922	182600	22342040	5640	5640	5640	5640	0
22	20230922	182500	22342040	5640	5640	5640	5640	0
23	20230922	182400	22342040	5640	5640	5640	5640	0
24	20230922	182300	22342040	5640	5640	5640	5640	0
25	20230922	182200	22342040	5640	5640	5640	5640	0
26	20230922	182100	22342040	5640	5640	5640	5640	0
27	20230922	182000	22342040	5640	5640	5640	5640	0
28	20230922	181900	22342040	5640	5640	5640	5640	0
29	20230922	181800	22342040	5640	5640	5640	5640	0
30	20230922	181700	22342040	5640	5640	5640	5640	0
31	20230922	181600	22342040	5640	5640	5640	5640	0
32	20230922	181500	22342040	5640	5640	5640	5640	66
33	20230922	181400	22342040	5640	5640	5640	5640	0
34	20230922	181300	22342040	5640	5640	5640	5640	0
35	20230922	181200	22342040	5640	5640	5640	5640	0
36	20230922	181100	22342040	5640	5640	5640	5640	0
37	20230922	181000	22342040	5640	5640	5640	5640	0
38	20230922	180900	22342040	5640	5640	5640	5640	0
39	20230922	180800	22342040	5640	5640	5640	5640	0
40	20230922	180700	22342040	5640	5640	5640	5640	0
41	20230922	180600	22342040	5640	5640	5640	5640	0
42	20230922	180500	22342040	5640	5640	5640	5640	0
43	20230922	180400	22342040	5640	5640	5640	5640	0
44	20230922	180300	22342040	5640	5640	5640	5640	0
45	20230922	180200	22342040	5640	5640	5640	5640	0
46	20230922	180100	22342040	5640	5640	5640	5640	0
47	20230922	180000	22342040	5640	5640	5640	5640	0
48	20230922	175900	22342040	5640	5640	5640	5640	0
49	20230922	175800	22342040	5640	5640	5640	5640	0
50	20230922	175700	22342040	5640	5640	5640	5640	0
51	20230922	175600	22342040	5640	5640	5640	5640	0
52	20230922	175500	22342040	5640	5640	5640	5640	0
53	20230922	175400	22342040	5640	5640	5640	5640	0
54	20230922	175300	22342040	5640	5640	5640	5640	0
55	20230922	175200	22342040	5640	5640	5640	5640	0
56	20230922	175100	22342040	5640	5640	5640	5640	0
57	20230922	175000	22342040	5640	5640	5640	5640	0
58	20230922	174900	22342040	5640	5640	5640	5640	0
59	20230922	174800	22342040	5640	5640	5640	5640	0
60	20230922	174700	22342040	5640	5640	5640	5640	0
61	20230922	174600	22342040	5640	5640	5640	5640	0
62	20230922	174500	22342040	5640	5640	5640	5640	66
63	20230922	174400	22342040	5640	5640	5640	5640	0
64	20230922	174300	22342040	5640	5640	5640	5640	0
65	20230922	174200	22342040	5640	5640	5640	5640	0
66	20230922	174100	22342040	5640	5640	5640	5640	0
67	20230922	174000	22342040	5640	5640	5640	5640	0
68	20230922	173900	22342040	5640	5640	5640	5640	0
69	20230922	173800	22342040	5640	5640	5640	5640	0
70	20230922	173700	22342040	5640	5640	5640	5640	0
71	20230922	173600	22342040	5640	5640	5640	5640	0
72	20230922	173500	22342040	5640	5640	5640	5640	0
73	20230922	173400	22342040	5640	5640	5640	5640	0
74	20230922	173300	22342040	5640	5640	5640	5640	0
75	20230922	173200	22342040	5640	5640	5640	5640	0
76	20230922	173100	22342040	5640	5640	5640	5640	0
77	20230922	173000	22342040	5640	5640	5640	5640	0
78	20230922	172900	22342040	5640	5640	5640	5640	0
79	20230922	172800	22342040	5640	5640	5640	5640	0
80	20230922	172700	22342040	5640	5640	5640	5640	0
81	20230922	172600	22342040	5640	5640	5640	5640	0
82	20230922	172500	22342040	5640	5640	5640	5640	0
83	20230922	172400	22342040	5640	5640	5640	5640	0
84	20230922	172300	22342040	5640	5640	5640	5640	0
85	20230922	172200	22342040	5640	5640	5640	5640	0
86	20230922	172100	22342040	5640	5640	5640	5640	0
87	20230922	172000	22342040	5640	5640	5640	5640	0
88	20230922	171900	22342040	5640	5640	5640	5640	0
89	20230922	171800	22342040	5640	5640	5640	5640	0
90	20230922	171700	22342040	5640	5640	5640	5640	0
91	20230922	171600	22342040	5640	5640	5640	5640	0
92	20230922	171500	22342040	5640	5640	5640	5640	66
93	20230922	171400	22342040	5640	5640	5640	5640	0
94	20230922	171300	22342040	5640	5640	5640	5640	0
95	20230922	171200	22342040	5640	5640	5640	5640	0
96	20230922	171100	22342040	5640	5640	5640	5640	0
97	20230922	171000	22342040	5640	5640	5640	5640	0
98	20230922	170900	22342040	5640	5640	5640	5640	0
99	20230922	170800	22342040	5640	5640	5640	5640	0
100	20230922	170700	22342040	5640	5640	5640	5640	0
101	20230922	170600	22342040	5640	5640	5640	5640	0
102	20230922	170500	22342040	5640	5640	5640	5640	0
103	20230922	170400	22342040	5640	5640	5640	5640	0
104	20230922	170300	22342040	5640	5640	5640	5640	0
105	20230922	170200	22342040	5640	5640	5640	5640	0
106	20230922	170100	22342040	5640	5640	5640	5640	0
107	20230922	170000	22342040	5640	5640	5640	5640	0
108	20230922	165900	22342040	5640	5640	5640	5640	0
109	20230922	165800	22342040	5640	5640	5640	5640	0
110	20230922	165700	22342040	5640	5640	5640	5640	0
111	20230922	165600	22342040	5640	5640	5640	5640	0
112	20230922	165500	22342040	5640	5640	5640	5640	0
113	20230922	165400	22342040	5640	5640	5640	5640	0
114	20230922	165300	22342040	5640	5640	5640	5640	0
115	20230922	165200	22342040	5640	5640	5640	5640	0
116	20230922	165100	22342040	5640	5640	5640	5640	0
117	20230922	165000	22342040	5640	5640	5640	5640	0
118	20230922	164900	22342040	5640	5640	5640	5640	0
119	20230922	164800	22342040	5640	5640	5640	5640	0
120	20230922	164700	22342040	5640	5640	5640	5640	0
121	20230922	164600	22342040	5640	5640	5640	5640	0
122	20230922	164500	22342040	5640	5640	5640	5640	66
123	20230922	164400	22342040	5640	5640	5640	5640	0
124	20230922	164300	22342040	5640	5640	5640	5640	0
125	20230922	164200	22342040	5640	5640	5640	5640	0
126	20230922	164100	22342040	5640	5640	5640	5640	0
127	20230922	164000	22342040	5640	5640	5640	5640	0
128	20230922	163900	22342040	5640	5640	5640	5640	0
129	20230922	163800	22342040	5640	5640	5640	5640	0
130	20230922	163700	22342040	5640	5640	5640	5640	0
131	20230922	163600	22342040	5640	5640	5640	5640	0
132	20230922	163500	22342040	5640	5640	5640	5640	0
133	20230922	163400	22342040	5640	5640	5640	5640	0
134	20230922	163300	22342040	5640	5640	5640	5640	0
135	20230922	163200	22342040	5640	5640	5640	5640	0
136	20230922	163100	22342040	5640	5640	5640	5640	0
137	20230922	163000	22342040	5640	5640	5640	5640	0
138	20230922	162900	22342040	5640	5640	5640	5640	0
139	20230922	162800	22342040	5640	5640	5640	5640	0
140	20230922	162700	22342040	5640	5640	5640	5640	0
141	20230922	162600	22342040	5640	5640	5640	5640	0
142	20230922	162500	22342040	5640	5640	5640	5640	0
143	20230922	162400	22342040	5640	5640	5640	5640	0
144	20230922	162300	22342040	5640	5640	5640	5640	0
145	20230922	162200	22342040	5640	5640	5640	5640	0
146	20230922	162100	22342040	5640	5640	5640	5640	0
147	20230922	162000	22342040	5640	5640	5640	5640	0
148	20230922	161900	22342040	5640	5640	5640	5640	0
149	20230922	161800	22342040	5640	5640	5640	5640	0
150	20230922	161700	22342040	5640	5640	5640	5640	0
151	20230922	161600	22342040	5640	5640	5640	5640	0
152	20230922	161500	22342040	5640	5640	5640	5640	66
153	20230922	161400	22342040	5640	5640	5640	5640	0
154	20230922	161300	22342040	5640	5640	5640	5640	0
155	20230922	161200	22342040	5640	5640	5640	5640	0
156	20230922	161100	22342040	5640	5640	5640	5640	0
157	20230922	161000	22342040	5640	5640	5640	5640	0
158	20230922	160900	22342040	5640	5640	5640	5640	0
159	20230922	160800	22342040	5640	5640	5640	5640	0
160	20230922	160700	22342040	5640	5640	5640	5640	0
161	20230922	160600	22342040	5640	5640	5640	5640	0
162	20230922	160500	22342040	5640	5640	5640	5640	0
163	20230922	160400	22342040	5640	5640	5640	5640	0
164	20230922	160300	22342040	5640	5640	5640	5640	0
165	20230922	160200	22342040	5640	5640	5640	5640	0
166	20230922	160100	22342040	5640	5640	5640	5640	0
167	20230922	160000	22342040	5640	5640	5640	5640	0
168	20230922	155900	22342040	5640	5640	5640	5640	0
169	20230922	155800	22342040	5640	5640	5640	5640	0
170	20230922	155700	22342040	5640	5640	5640	5640	0
171	20230922	155600	22342040	5640	5640	5640	5640	0
172	20230922	155500	22342040	5640	5640	5640	5640	0
173	20230922	155400	22342040	5640	5640	5640	5640	0
174	20230922	155300	22342040	5640	5640	5640	5640	0
175	20230922	155200	22342040	5640	5640	5640	5640	0
176	20230922	155100	22342040	5640	5640	5640	5640	0
177	20230922	155000	22342040	5640	5640	5640	5640	0
178	20230922	154900	22342040	5640	5640	5640	5640	0
179	20230922	154800	22342040	5640	5640	5640	5640	0
180	20230922	154700	22342040	5640	5640	5640	5640	0
181	20230922	154600	22342040	5640	5640	5640	5640	0
182	20230922	154500	22342040	5640	5640	5640	5640	66
183	20230922	154400	22342040	5640	5640	5640	5640	0
184	20230922	154300	22342040	5640	5640	5640	5640	0
185	20230922	154200	22342040	5640	5640	5640	5640	0
186	20230922	154100	22342040	5640	5640	5640	5640	0
187	20230922	154000	22342040	5640	5640	5640	5640	0
188	20230922	153900	22342040	5640	5640	5640	5640	0
189	20230922	153800	22342040	5640	5640	5640	5640	0
190	20230922	153700	22342040	5640	5640	5640	5640	0
191	20230922	153600	22342040	5640	5640	5640	5640	0
192	20230922	153500	22342040	5640	5640	5640	5640	0
193	20230922	153400	22342040	5640	5640	5640	5640	0
194	20230922	153300	22342040	5640	5640	5640	5640	0
195	20230922	153200	22342040	5640	5640	5640	5640	0
196	20230922	153100	22342040	5640	5640	5640	5640	0
197	20230922	153000	22342040	5640	5640	5640	5640	66
198	20230922	152900	21969800	5660	5660	5660	5660	0
199	20230922	152800	21969800	5660	5660	5660	5660	0
200	20230922	152700	21969800	5660	5660	5660	5660	0
201	20230922	152600	21969800	5660	5660	5660	5660	0
202	20230922	152500	21969800	5660	5660	5660	5660	0
203	20230922	152400	21969800	5660	5660	5660	5660	0
204	20230922	152300	21969800	5660	5660	5660	5660	0
205	20230922	152200	21969800	5660	5660	5660	5660	0
206	20230922	152100	21969800	5660	5660	5660	5660	0
207	20230922	152000	21969800	5660	5660	5660	5660	0
208	20230922	151900	21969800	5660	5660	5660	5660	14
209	20230922	151800	21890560	5640	5650	5660	5640	628
210	20230922	151700	18341940	5650	5650	5650	5650	0
211	20230922	151600	18341940	5650	5650	5650	5650	0
212	20230922	151500	18341940	5650	5650	5650	5650	0
213	20230922	151400	18341940	5650	5650	5650	5650	0
214	20230922	151300	18341940	5650	5650	5650	5650	0
215	20230922	151200	18341940	5650	5650	5650	5650	0
216	20230922	151100	18341940	5650	5650	5650	5650	0
217	20230922	151000	18341940	5650	5650	5650	5650	0
218	20230922	150900	18341940	5650	5650	5650	5650	0
219	20230922	150800	18341940	5650	5650	5650	5650	0
220	20230922	150700	18341940	5650	5650	5650	5650	0
221	20230922	150600	18341940	5650	5650	5650	5650	0
222	20230922	150500	18341940	5650	5650	5650	5650	0
223	20230922	150400	18341940	5650	5650	5650	5650	30
224	20230922	150300	18172440	5640	5640	5640	5640	0
225	20230922	150200	18172440	5640	5640	5640	5640	0
226	20230922	150100	18172440	5640	5640	5640	5640	1
227	20230922	150000	18166800	5650	5650	5650	5650	0
228	20230922	145900	18166800	5650	5650	5650	5650	0
229	20230922	145800	18166800	5650	5650	5650	5650	0
230	20230922	145700	18166800	5650	5650	5650	5650	0
231	20230922	145600	18166800	5650	5650	5650	5650	0
232	20230922	145500	18166800	5650	5650	5650	5650	0
233	20230922	145400	18166800	5650	5650	5650	5650	0
234	20230922	145300	18166800	5650	5650	5650	5650	0
235	20230922	145200	18166800	5650	5650	5650	5650	0
236	20230922	145100	18166800	5650	5650	5650	5650	0
237	20230922	145000	18166800	5650	5650	5650	5650	0
238	20230922	144900	18166800	5650	5650	5650	5650	0
239	20230922	144800	18166800	5650	5650	5650	5650	0
240	20230922	144700	18166800	5650	5650	5650	5650	0
241	20230922	144600	18166800	5650	5650	5650	5650	0
242	20230922	144500	18166800	5650	5650	5650	5650	0
243	20230922	144400	18166800	5650	5650	5650	5650	0
244	20230922	144300	18166800	5650	5650	5650	5650	0
245	20230922	144200	18166800	5650	5650	5650	5650	0
246	20230922	144100	18166800	5650	5650	5650	5650	0
247	20230922	144000	18166800	5650	5650	5650	5650	0
248	20230922	143900	18166800	5650	5650	5650	5650	0
249	20230922	143800	18166800	5650	5650	5650	5650	0
250	20230922	143700	18166800	5650	5650	5650	5650	0
251	20230922	143600	18166800	5650	5650	5650	5650	0
252	20230922	143500	18166800	5650	5650	5650	5650	2
253	20230922	143400	18155500	5650	5650	5650	5650	57
254	20230922	143300	17833450	5660	5650	5660	5620	872
255	20230922	143200	12923120	5650	5650	5650	5650	0
256	20230922	143100	12923120	5650	5650	5650	5650	0
257	20230922	143000	12923120	5650	5650	5650	5650	1
258	20230922	142900	12917470	5660	5660	5660	5660	0
259	20230922	142800	12917470	5660	5660	5660	5660	0
260	20230922	142700	12917470	5660	5660	5660	5660	0
261	20230922	142600	12917470	5660	5660	5660	5660	0
262	20230922	142500	12917470	5660	5660	5660	5660	0
263	20230922	142400	12917470	5660	5660	5660	5660	0
264	20230922	142300	12917470	5660	5660	5660	5660	0
265	20230922	142200	12917470	5660	5660	5660	5660	0
266	20230922	142100	12917470	5660	5660	5660	5660	0
267	20230922	142000	12917470	5660	5660	5660	5660	0
268	20230922	141900	12917470	5660	5660	5660	5660	1
269	20230922	141800	12911810	5660	5650	5660	5650	27
270	20230922	141700	12759250	5650	5650	5650	5650	0
271	20230922	141600	12759250	5650	5650	5650	5650	0
272	20230922	141500	12759250	5650	5650	5650	5650	0
273	20230922	141400	12759250	5650	5650	5650	5650	24
274	20230922	141300	12623650	5650	5650	5650	5650	0
275	20230922	141200	12623650	5650	5650	5650	5650	0
276	20230922	141100	12623650	5650	5650	5650	5650	0
277	20230922	141000	12623650	5650	5650	5650	5650	0
278	20230922	140900	12623650	5650	5650	5650	5650	0
279	20230922	140800	12623650	5650	5650	5650	5650	0
280	20230922	140700	12623650	5650	5650	5650	5650	0
281	20230922	140600	12623650	5650	5650	5650	5650	0
282	20230922	140500	12623650	5650	5650	5650	5650	0
283	20230922	140400	12623650	5650	5650	5650	5650	0
284	20230922	140300	12623650	5650	5650	5650	5650	0
285	20230922	140200	12623650	5650	5650	5650	5650	0
286	20230922	140100	12623650	5650	5650	5650	5650	0
287	20230922	140000	12623650	5650	5650	5650	5650	21
288	20230922	135900	12505000	5640	5640	5640	5640	0
289	20230922	135800	12505000	5640	5640	5640	5640	0
290	20230922	135700	12505000	5640	5640	5640	5640	1
291	20230922	135600	12499360	5650	5650	5650	5650	0
292	20230922	135500	12499360	5650	5650	5650	5650	0
293	20230922	135400	12499360	5650	5650	5650	5650	0
294	20230922	135300	12499360	5650	5650	5650	5650	0
295	20230922	135200	12499360	5650	5650	5650	5650	1
296	20230922	135100	12493710	5650	5650	5650	5650	18
297	20230922	135000	12392010	5650	5650	5650	5650	11
298	20230922	134900	12329860	5670	5670	5670	5670	0
299	20230922	134800	12329860	5670	5670	5670	5670	0
300	20230922	134700	12329860	5670	5670	5670	5670	0
301	20230922	134600	12329860	5670	5670	5670	5670	0
302	20230922	134500	12329860	5670	5670	5670	5670	0
303	20230922	134400	12329860	5670	5670	5670	5670	0
304	20230922	134300	12329860	5670	5670	5670	5670	0
305	20230922	134200	12329860	5670	5670	5670	5670	0
306	20230922	134100	12329860	5670	5670	5670	5670	0
307	20230922	134000	12329860	5670	5670	5670	5670	0
308	20230922	133900	12329860	5670	5670	5670	5670	0
309	20230922	133800	12329860	5670	5670	5670	5670	0
310	20230922	133700	12329860	5670	5670	5670	5670	0
311	20230922	133600	12329860	5670	5660	5670	5660	10
312	20230922	133500	12273250	5660	5660	5660	5660	5
313	20230922	133400	12244950	5670	5670	5670	5670	7
314	20230922	133300	12205260	5670	5650	5670	5640	126
315	20230922	133200	11494350	5660	5660	5660	5660	0
316	20230922	133100	11494350	5660	5660	5660	5660	0
317	20230922	133000	11494350	5660	5660	5660	5660	0
318	20230922	132900	11494350	5660	5660	5660	5660	0
319	20230922	132800	11494350	5660	5660	5660	5660	0
320	20230922	132700	11494350	5660	5660	5660	5660	0
321	20230922	132600	11494350	5660	5660	5660	5660	20
322	20230922	132500	11381150	5660	5660	5660	5660	0
323	20230922	132400	11381150	5660	5660	5660	5660	0
324	20230922	132300	11381150	5660	5660	5660	5660	0
325	20230922	132200	11381150	5660	5660	5660	5660	0
326	20230922	132100	11381150	5660	5660	5660	5660	0
327	20230922	132000	11381150	5660	5660	5660	5660	3
328	20230922	131900	11364170	5660	5660	5660	5660	0
329	20230922	131800	11364170	5660	5660	5660	5660	0
330	20230922	131700	11364170	5660	5660	5660	5660	0
331	20230922	131600	11364170	5660	5660	5660	5660	0
332	20230922	131500	11364170	5660	5660	5660	5660	0
333	20230922	131400	11364170	5660	5660	5660	5660	0
334	20230922	131300	11364170	5660	5660	5660	5660	0
335	20230922	131200	11364170	5660	5660	5660	5660	0
336	20230922	131100	11364170	5660	5660	5660	5660	0
337	20230922	131000	11364170	5660	5640	5660	5640	180
338	20230922	130900	10347020	5640	5640	5640	5640	0
339	20230922	130800	10347020	5640	5640	5640	5640	0
340	20230922	130700	10347020	5640	5640	5640	5640	0
341	20230922	130600	10347020	5640	5640	5640	5640	0
342	20230922	130500	10347020	5640	5640	5640	5640	0
343	20230922	130400	10347020	5640	5640	5640	5640	0
344	20230922	130300	10347020	5640	5640	5640	5640	0
345	20230922	130200	10347020	5640	5640	5640	5640	0
346	20230922	130100	10347020	5640	5640	5640	5640	0
347	20230922	130000	10347020	5640	5640	5640	5640	0
348	20230922	125900	10347020	5640	5640	5640	5640	0
349	20230922	125800	10347020	5640	5640	5640	5640	0
350	20230922	125700	10347020	5640	5640	5640	5640	0
351	20230922	125600	10347020	5640	5640	5640	5640	0
352	20230922	125500	10347020	5640	5640	5640	5640	0
353	20230922	125400	10347020	5640	5640	5640	5640	0
354	20230922	125300	10347020	5640	5640	5640	5640	0
355	20230922	125200	10347020	5640	5640	5640	5640	0
356	20230922	125100	10347020	5640	5640	5640	5640	0
357	20230922	125000	10347020	5640	5640	5640	5640	0
358	20230922	124900	10347020	5640	5640	5640	5640	0
359	20230922	124800	10347020	5640	5640	5640	5640	0
360	20230922	124700	10347020	5640	5640	5640	5640	0
361	20230922	124600	10347020	5640	5640	5640	5640	0
362	20230922	124500	10347020	5640	5640	5640	5640	0
363	20230922	124400	10347020	5640	5640	5640	5640	0
364	20230922	124300	10347020	5640	5640	5640	5640	0
365	20230922	124200	10347020	5640	5640	5640	5640	0
366	20230922	124100	10347020	5640	5640	5640	5640	0
367	20230922	124000	10347020	5640	5640	5640	5640	0
368	20230922	123900	10347020	5640	5640	5640	5640	0
369	20230922	123800	10347020	5640	5640	5640	5640	0
370	20230922	123700	10347020	5640	5640	5640	5640	0
371	20230922	123600	10347020	5640	5640	5640	5640	0
372	20230922	123500	10347020	5640	5640	5640	5640	0
373	20230922	123400	10347020	5640	5640	5640	5640	10
374	20230922	123300	10290620	5650	5650	5650	5650	0
375	20230922	123200	10290620	5650	5650	5650	5650	0
376	20230922	123100	10290620	5650	5650	5650	5650	0
377	20230922	123000	10290620	5650	5640	5650	5640	157
378	20230922	122900	9404790	5650	5650	5650	5650	0
379	20230922	122800	9404790	5650	5650	5650	5650	5
380	20230922	122700	9376540	5650	5650	5650	5650	0
381	20230922	122600	9376540	5650	5650	5650	5650	0
382	20230922	122500	9376540	5650	5650	5650	5650	0
383	20230922	122400	9376540	5650	5650	5650	5650	0
384	20230922	122300	9376540	5650	5650	5650	5650	0
385	20230922	122200	9376540	5650	5650	5650	5650	0
386	20230922	122100	9376540	5650	5650	5650	5650	0
387	20230922	122000	9376540	5650	5650	5650	5650	0
388	20230922	121900	9376540	5650	5650	5650	5650	0
389	20230922	121800	9376540	5650	5650	5650	5650	0
390	20230922	121700	9376540	5650	5650	5650	5650	0
391	20230922	121600	9376540	5650	5650	5650	5650	0
392	20230922	121500	9376540	5650	5650	5650	5650	0
393	20230922	121400	9376540	5650	5650	5650	5650	0
394	20230922	121300	9376540	5650	5650	5650	5650	0
395	20230922	121200	9376540	5650	5650	5650	5650	0
396	20230922	121100	9376540	5650	5650	5650	5650	0
397	20230922	121000	9376540	5650	5640	5650	5640	40
398	20230922	120900	9150910	5640	5640	5640	5640	0
399	20230922	120800	9150910	5640	5640	5640	5640	0
400	20230922	120700	9150910	5640	5640	5640	5640	0
401	20230922	120600	9150910	5640	5640	5640	5640	0
402	20230922	120500	9150910	5640	5640	5640	5640	0
403	20230922	120400	9150910	5640	5640	5640	5640	0
404	20230922	120300	9150910	5640	5640	5640	5640	0
405	20230922	120200	9150910	5640	5640	5640	5640	0
406	20230922	120100	9150910	5640	5640	5640	5640	0
407	20230922	120000	9150910	5640	5640	5640	5640	0
408	20230922	115900	9150910	5640	5640	5640	5640	0
409	20230922	115800	9150910	5640	5640	5640	5640	0
410	20230922	115700	9150910	5640	5640	5640	5640	0
411	20230922	115600	9150910	5640	5640	5640	5640	0
412	20230922	115500	9150910	5640	5640	5640	5640	0
413	20230922	115400	9150910	5640	5640	5640	5640	1
414	20230922	115300	9145270	5650	5650	5650	5650	0
415	20230922	115200	9145270	5650	5650	5650	5650	0
416	20230922	115100	9145270	5650	5650	5650	5650	0
417	20230922	115000	9145270	5650	5650	5660	5650	78
418	20230922	114900	8704550	5660	5660	5660	5660	0
419	20230922	114800	8704550	5660	5660	5660	5660	0
420	20230922	114700	8704550	5660	5660	5660	5660	0
421	20230922	114600	8704550	5660	5660	5660	5660	0
422	20230922	114500	8704550	5660	5660	5660	5660	0
423	20230922	114400	8704550	5660	5660	5660	5660	0
424	20230922	114300	8704550	5660	5660	5660	5660	0
425	20230922	114200	8704550	5660	5660	5660	5660	0
426	20230922	114100	8704550	5660	5660	5660	5660	0
427	20230922	114000	8704550	5660	5660	5660	5660	0
428	20230922	113900	8704550	5660	5660	5660	5660	0
429	20230922	113800	8704550	5660	5660	5660	5660	0
430	20230922	113700	8704550	5660	5660	5660	5660	0
431	20230922	113600	8704550	5660	5660	5660	5660	0
432	20230922	113500	8704550	5660	5660	5660	5660	0
433	20230922	113400	8704550	5660	5660	5660	5660	0
434	20230922	113300	8704550	5660	5660	5660	5660	0
435	20230922	113200	8704550	5660	5660	5660	5660	0
436	20230922	113100	8704550	5660	5660	5660	5660	0
437	20230922	113000	8704550	5660	5660	5660	5660	46
438	20230922	112900	8444190	5670	5670	5670	5670	0
439	20230922	112800	8444190	5670	5670	5670	5670	0
440	20230922	112700	8444190	5670	5670	5670	5670	0
441	20230922	112600	8444190	5670	5670	5670	5670	12
442	20230922	112500	8376150	5660	5660	5660	5660	1
443	20230922	112400	8370490	5660	5660	5660	5660	0
444	20230922	112300	8370490	5660	5660	5660	5660	0
445	20230922	112200	8370490	5660	5660	5660	5660	0
446	20230922	112100	8370490	5660	5660	5660	5660	22
447	20230922	112000	8245970	5660	5660	5660	5660	6
448	20230922	111900	8212010	5660	5660	5660	5660	0
449	20230922	111800	8212010	5660	5660	5660	5660	0
450	20230922	111700	8212010	5660	5660	5660	5660	0
451	20230922	111600	8212010	5660	5660	5660	5660	0
452	20230922	111500	8212010	5660	5660	5660	5660	0
453	20230922	111400	8212010	5660	5660	5660	5660	0
454	20230922	111300	8212010	5660	5660	5660	5660	0
455	20230922	111200	8212010	5660	5660	5660	5660	0
456	20230922	111100	8212010	5660	5660	5660	5660	0
457	20230922	111000	8212010	5660	5650	5660	5650	63
458	20230922	110900	7855800	5660	5660	5660	5660	0
459	20230922	110800	7855800	5660	5660	5660	5660	0
460	20230922	110700	7855800	5660	5660	5660	5660	0
461	20230922	110600	7855800	5660	5660	5660	5660	1
462	20230922	110500	7850140	5660	5650	5660	5650	27
463	20230922	110400	7697570	5650	5650	5650	5650	0
464	20230922	110300	7697570	5650	5650	5650	5650	0
465	20230922	110200	7697570	5650	5650	5650	5650	10
466	20230922	110100	7641070	5650	5650	5650	5650	0
467	20230922	110000	7641070	5650	5650	5650	5650	0
468	20230922	105900	7641070	5650	5650	5650	5650	0
469	20230922	105800	7641070	5650	5650	5650	5650	0
470	20230922	105700	7641070	5650	5650	5650	5650	0
471	20230922	105600	7641070	5650	5650	5650	5650	0
472	20230922	105500	7641070	5650	5650	5650	5650	0
473	20230922	105400	7641070	5650	5650	5650	5650	0
474	20230922	105300	7641070	5650	5650	5650	5650	0
475	20230922	105200	7641070	5650	5650	5650	5650	2
476	20230922	105100	7629770	5650	5650	5650	5650	0
477	20230922	105000	7629770	5650	5650	5650	5650	0
478	20230922	104900	7629770	5650	5650	5650	5650	23
479	20230922	104800	7499820	5650	5650	5650	5650	0
480	20230922	104700	7499820	5650	5650	5650	5650	0
481	20230922	104600	7499820	5650	5650	5650	5650	1
482	20230922	104500	7494170	5650	5650	5650	5650	22
483	20230922	104400	7369870	5650	5650	5650	5650	28
484	20230922	104300	7211670	5650	5650	5650	5650	0
485	20230922	104200	7211670	5650	5650	5650	5650	0
486	20230922	104100	7211670	5650	5650	5650	5650	0
487	20230922	104000	7211670	5650	5650	5650	5650	33
488	20230922	103900	7025220	5650	5650	5650	5650	0
489	20230922	103800	7025220	5650	5650	5650	5650	0
490	20230922	103700	7025220	5650	5650	5650	5650	5
491	20230922	103600	6996970	5650	5640	5650	5640	129
492	20230922	103500	6268940	5640	5640	5640	5640	0
493	20230922	103400	6268940	5640	5630	5640	5620	13
494	20230922	103300	6195850	5640	5640	5640	5640	0
495	20230922	103200	6195850	5640	5640	5640	5640	18
496	20230922	103100	6094330	5650	5640	5650	5640	131
497	20230922	103000	5354240	5650	5620	5650	5620	175
498	20230922	102900	4369510	5630	5630	5630	5630	0
499	20230922	102800	4369510	5630	5630	5630	5630	29
500	20230922	102700	4206240	5630	5630	5630	5630	0
501	20230922	102600	4206240	5630	5630	5630	5630	0
502	20230922	102500	4206240	5630	5630	5630	5630	0
503	20230922	102400	4206240	5630	5630	5630	5630	0
504	20230922	102300	4206240	5630	5630	5630	5630	0
505	20230922	102200	4206240	5630	5630	5630	5630	0
506	20230922	102100	4206240	5630	5630	5630	5630	0
507	20230922	102000	4206240	5630	5630	5630	5630	0
508	20230922	101900	4206240	5630	5630	5630	5630	0
509	20230922	101800	4206240	5630	5630	5630	5630	0
510	20230922	101700	4206240	5630	5630	5630	5630	0
511	20230922	101600	4206240	5630	5630	5630	5630	0
512	20230922	101500	4206240	5630	5630	5630	5630	10
513	20230922	101400	4149940	5630	5630	5630	5630	0
514	20230922	101300	4149940	5630	5630	5630	5630	1
515	20230922	101200	4144310	5640	5640	5640	5640	0
516	20230922	101100	4144310	5640	5640	5640	5640	0
517	20230922	101000	4144310	5640	5640	5640	5640	0
518	20230922	100900	4144310	5640	5640	5640	5640	0
519	20230922	100800	4144310	5640	5640	5640	5640	0
520	20230922	100700	4144310	5640	5640	5640	5640	0
521	20230922	100600	4144310	5640	5640	5640	5640	0
522	20230922	100500	4144310	5640	5640	5640	5640	0
523	20230922	100400	4144310	5640	5640	5640	5640	2
524	20230922	100300	4133030	5640	5640	5640	5640	66
525	20230922	100200	3760790	5620	5640	5640	5620	64
526	20230922	100100	3400170	5660	5660	5660	5660	0
527	20230922	100000	3400170	5660	5660	5660	5660	2
528	20230922	095900	3388850	5660	5650	5660	5650	40
529	20230922	095800	3162830	5660	5640	5660	5640	144
530	20230922	095700	2349620	5640	5640	5640	5640	0
531	20230922	095600	2349620	5640	5640	5640	5640	0
532	20230922	095500	2349620	5640	5640	5640	5640	0
533	20230922	095400	2349620	5640	5640	5640	5640	0
534	20230922	095300	2349620	5640	5640	5640	5640	0
535	20230922	095200	2349620	5640	5640	5640	5640	0
536	20230922	095100	2349620	5640	5640	5640	5640	0
537	20230922	095000	2349620	5640	5640	5640	5640	0
538	20230922	094900	2349620	5640	5640	5640	5640	0
539	20230922	094800	2349620	5640	5640	5640	5640	0
540	20230922	094700	2349620	5640	5640	5640	5640	0
541	20230922	094600	2349620	5640	5630	5640	5630	10
542	20230922	094500	2293310	5650	5650	5650	5650	1
543	20230922	094400	2287660	5650	5630	5650	5630	54
544	20230922	094300	1983560	5630	5630	5630	5630	0
545	20230922	094200	1983560	5630	5630	5630	5630	0
546	20230922	094100	1983560	5630	5630	5630	5630	0
547	20230922	094000	1983560	5630	5630	5630	5630	0
548	20230922	093900	1983560	5630	5630	5630	5630	6
549	20230922	093800	1949780	5630	5630	5630	5630	0
550	20230922	093700	1949780	5630	5630	5630	5630	3
551	20230922	093600	1932890	5630	5630	5630	5630	108
552	20230922	093500	1324850	5630	5630	5630	5630	0
553	20230922	093400	1324850	5630	5630	5630	5630	0
554	20230922	093300	1324850	5630	5630	5630	5630	0
555	20230922	093200	1324850	5630	5630	5630	5630	0
556	20230922	093100	1324850	5630	5630	5630	5630	0
557	20230922	093000	1324850	5630	5640	5640	5630	77
558	20230922	092900	891330	5640	5640	5640	5640	1
559	20230922	092800	885690	5640	5640	5640	5640	94
560	20230922	092700	355530	5650	5650	5650	5650	0
561	20230922	092600	355530	5650	5650	5650	5650	0
562	20230922	092500	355530	5650	5650	5650	5650	0
563	20230922	092400	355530	5650	5650	5650	5650	0
564	20230922	092300	355530	5650	5650	5650	5650	0
565	20230922	092200	355530	5650	5650	5650	5650	0
566	20230922	092100	355530	5650	5650	5650	5650	0
567	20230922	092000	355530	5650	5650	5650	5650	0
568	20230922	091900	355530	5650	5650	5650	5650	0
569	20230922	091800	355530	5650	5650	5650	5650	0
570	20230922	091700	355530	5650	5650	5650	5650	0
571	20230922	091600	355530	5650	5650	5650	5650	0
572	20230922	091500	355530	5650	5650	5650	5650	0
573	20230922	091400	355530	5650	5650	5650	5650	0
574	20230922	091300	355530	5650	5650	5650	5650	0
575	20230922	091200	355530	5650	5650	5650	5650	0
576	20230922	091100	355530	5650	5650	5650	5650	0
577	20230922	091000	355530	5650	5640	5650	5640	43
578	20230922	090900	112980	5650	5650	5650	5650	0
579	20230922	090800	112980	5650	5650	5650	5650	0
580	20230922	090700	112980	5650	5650	5650	5650	8
581	20230922	090600	67780	5640	5640	5640	5640	2
582	20230922	090500	56500	5650	5650	5650	5650	5
583	20230922	090400	28250	5650	5650	5650	5650	0
584	20230922	090300	28250	5650	5650	5650	5650	0
585	20230922	090200	28250	5650	5650	5650	5650	0
586	20230922	090100	28250	5650	5650	5650	5650	0
587	20230922	090000	28250	5650	5650	5650	5650	5