KissMeData/005670/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	184200	120948680	4995	4995	4995	4995	922
3	20230816	184100	120948680	4995	4995	4995	4995	0
4	20230816	184000	120948680	4995	4995	4995	4995	0
5	20230816	183900	120948680	4995	4995	4995	4995	0
6	20230816	183800	120948680	4995	4995	4995	4995	0
7	20230816	183700	120948680	4995	4995	4995	4995	0
8	20230816	183600	120948680	4995	4995	4995	4995	0
9	20230816	183500	120948680	4995	4995	4995	4995	0
10	20230816	183400	120948680	4995	4995	4995	4995	0
11	20230816	183300	120948680	4995	4995	4995	4995	0
12	20230816	183200	120948680	4995	4995	4995	4995	0
13	20230816	183100	120948680	4995	4995	4995	4995	0
14	20230816	183000	120948680	4995	4995	4995	4995	0
15	20230816	182900	120948680	4995	4995	4995	4995	0
16	20230816	182800	120948680	4995	4995	4995	4995	0
17	20230816	182700	120948680	4995	4995	4995	4995	0
18	20230816	182600	120948680	4995	4995	4995	4995	0
19	20230816	182500	120948680	4995	4995	4995	4995	0
20	20230816	182400	120948680	4995	4995	4995	4995	0
21	20230816	182300	120948680	4995	4995	4995	4995	0
22	20230816	182200	120948680	4995	4995	4995	4995	0
23	20230816	182100	120948680	4995	4995	4995	4995	0
24	20230816	182000	120948680	4995	4995	4995	4995	0
25	20230816	181900	120948680	4995	4995	4995	4995	0
26	20230816	181800	120948680	4995	4995	4995	4995	0
27	20230816	181700	120948680	4995	4995	4995	4995	0
28	20230816	181600	120948680	4995	4995	4995	4995	0
29	20230816	181500	120948680	4995	4995	4995	4995	0
30	20230816	181400	120948680	4995	4995	4995	4995	0
31	20230816	181300	120948680	4995	4995	4995	4995	0
32	20230816	181200	120948680	4995	4995	4995	4995	922
33	20230816	181100	120948680	4995	4995	4995	4995	0
34	20230816	181000	120948680	4995	4995	4995	4995	0
35	20230816	180900	120948680	4995	4995	4995	4995	0
36	20230816	180800	120948680	4995	4995	4995	4995	0
37	20230816	180700	120948680	4995	4995	4995	4995	0
38	20230816	180600	120948680	4995	4995	4995	4995	0
39	20230816	180500	120948680	4995	4995	4995	4995	0
40	20230816	180400	120948680	4995	4995	4995	4995	0
41	20230816	180300	120948680	4995	4995	4995	4995	0
42	20230816	180200	120948680	4995	4995	4995	4995	0
43	20230816	180100	120948680	4995	4995	4995	4995	0
44	20230816	180000	120948680	4995	4995	4995	4995	0
45	20230816	175900	120948680	4995	4995	4995	4995	0
46	20230816	175800	120948680	4995	4995	4995	4995	0
47	20230816	175700	120948680	4995	4995	4995	4995	0
48	20230816	175600	120948680	4995	4995	4995	4995	0
49	20230816	175500	120948680	4995	4995	4995	4995	0
50	20230816	175400	120948680	4995	4995	4995	4995	0
51	20230816	175300	120948680	4995	4995	4995	4995	0
52	20230816	175200	120948680	4995	4995	4995	4995	0
53	20230816	175100	120948680	4995	4995	4995	4995	0
54	20230816	175000	120948680	4995	4995	4995	4995	0
55	20230816	174900	120948680	4995	4995	4995	4995	0
56	20230816	174800	120948680	4995	4995	4995	4995	0
57	20230816	174700	120948680	4995	4995	4995	4995	0
58	20230816	174600	120948680	4995	4995	4995	4995	0
59	20230816	174500	120948680	4995	4995	4995	4995	0
60	20230816	174400	120948680	4995	4995	4995	4995	0
61	20230816	174300	120948680	4995	4995	4995	4995	0
62	20230816	174200	120948680	4995	4995	4995	4995	922
63	20230816	174100	120948680	4995	4995	4995	4995	0
64	20230816	174000	120948680	4995	4995	4995	4995	0
65	20230816	173900	120948680	4995	4995	4995	4995	0
66	20230816	173800	120948680	4995	4995	4995	4995	0
67	20230816	173700	120948680	4995	4995	4995	4995	0
68	20230816	173600	120948680	4995	4995	4995	4995	0
69	20230816	173500	120948680	4995	4995	4995	4995	0
70	20230816	173400	120948680	4995	4995	4995	4995	0
71	20230816	173300	120948680	4995	4995	4995	4995	0
72	20230816	173200	120948680	4995	4995	4995	4995	0
73	20230816	173100	120948680	4995	4995	4995	4995	0
74	20230816	173000	120948680	4995	4995	4995	4995	0
75	20230816	172900	120948680	4995	4995	4995	4995	0
76	20230816	172800	120948680	4995	4995	4995	4995	0
77	20230816	172700	120948680	4995	4995	4995	4995	0
78	20230816	172600	120948680	4995	4995	4995	4995	0
79	20230816	172500	120948680	4995	4995	4995	4995	0
80	20230816	172400	120948680	4995	4995	4995	4995	0
81	20230816	172300	120948680	4995	4995	4995	4995	0
82	20230816	172200	120948680	4995	4995	4995	4995	0
83	20230816	172100	120948680	4995	4995	4995	4995	0
84	20230816	172000	120948680	4995	4995	4995	4995	0
85	20230816	171900	120948680	4995	4995	4995	4995	0
86	20230816	171800	120948680	4995	4995	4995	4995	0
87	20230816	171700	120948680	4995	4995	4995	4995	0
88	20230816	171600	120948680	4995	4995	4995	4995	0
89	20230816	171500	120948680	4995	4995	4995	4995	0
90	20230816	171400	120948680	4995	4995	4995	4995	0
91	20230816	171300	120948680	4995	4995	4995	4995	0
92	20230816	171200	120948680	4995	4995	4995	4995	922
93	20230816	171100	120948680	4995	4995	4995	4995	0
94	20230816	171000	120948680	4995	4995	4995	4995	0
95	20230816	170900	120948680	4995	4995	4995	4995	0
96	20230816	170800	120948680	4995	4995	4995	4995	0
97	20230816	170700	120948680	4995	4995	4995	4995	0
98	20230816	170600	120948680	4995	4995	4995	4995	0
99	20230816	170500	120948680	4995	4995	4995	4995	0
100	20230816	170400	120948680	4995	4995	4995	4995	0
101	20230816	170300	120948680	4995	4995	4995	4995	0
102	20230816	170200	120948680	4995	4995	4995	4995	0
103	20230816	170100	120948680	4995	4995	4995	4995	0
104	20230816	170000	120948680	4995	4995	4995	4995	0
105	20230816	165900	120948680	4995	4995	4995	4995	0
106	20230816	165800	120948680	4995	4995	4995	4995	0
107	20230816	165700	120948680	4995	4995	4995	4995	0
108	20230816	165600	120948680	4995	4995	4995	4995	0
109	20230816	165500	120948680	4995	4995	4995	4995	0
110	20230816	165400	120948680	4995	4995	4995	4995	0
111	20230816	165300	120948680	4995	4995	4995	4995	0
112	20230816	165200	120948680	4995	4995	4995	4995	0
113	20230816	165100	120948680	4995	4995	4995	4995	0
114	20230816	165000	120948680	4995	4995	4995	4995	0
115	20230816	164900	120948680	4995	4995	4995	4995	0
116	20230816	164800	120948680	4995	4995	4995	4995	0
117	20230816	164700	120948680	4995	4995	4995	4995	0
118	20230816	164600	120948680	4995	4995	4995	4995	0
119	20230816	164500	120948680	4995	4995	4995	4995	0
120	20230816	164400	120948680	4995	4995	4995	4995	0
121	20230816	164300	120948680	4995	4995	4995	4995	0
122	20230816	164200	120948680	4995	4995	4995	4995	922
123	20230816	164100	120948680	4995	4995	4995	4995	0
124	20230816	164000	120948680	4995	4995	4995	4995	0
125	20230816	163900	120948680	4995	4995	4995	4995	0
126	20230816	163800	120948680	4995	4995	4995	4995	0
127	20230816	163700	120948680	4995	4995	4995	4995	0
128	20230816	163600	120948680	4995	4995	4995	4995	0
129	20230816	163500	120948680	4995	4995	4995	4995	0
130	20230816	163400	120948680	4995	4995	4995	4995	0
131	20230816	163300	120948680	4995	4995	4995	4995	0
132	20230816	163200	120948680	4995	4995	4995	4995	0
133	20230816	163100	120948680	4995	4995	4995	4995	0
134	20230816	163000	120948680	4995	4995	4995	4995	0
135	20230816	162900	120948680	4995	4995	4995	4995	0
136	20230816	162800	120948680	4995	4995	4995	4995	0
137	20230816	162700	120948680	4995	4995	4995	4995	0
138	20230816	162600	120948680	4995	4995	4995	4995	0
139	20230816	162500	120948680	4995	4995	4995	4995	0
140	20230816	162400	120948680	4995	4995	4995	4995	0
141	20230816	162300	120948680	4995	4995	4995	4995	0
142	20230816	162200	120948680	4995	4995	4995	4995	0
143	20230816	162100	120948680	4995	4995	4995	4995	0
144	20230816	162000	120948680	4995	4995	4995	4995	0
145	20230816	161900	120948680	4995	4995	4995	4995	0
146	20230816	161800	120948680	4995	4995	4995	4995	0
147	20230816	161700	120948680	4995	4995	4995	4995	0
148	20230816	161600	120948680	4995	4995	4995	4995	0
149	20230816	161500	120948680	4995	4995	4995	4995	0
150	20230816	161400	120948680	4995	4995	4995	4995	0
151	20230816	161300	120948680	4995	4995	4995	4995	0
152	20230816	161200	120948680	4995	4995	4995	4995	922
153	20230816	161100	120948680	4995	4995	4995	4995	0
154	20230816	161000	120948680	4995	4995	4995	4995	0
155	20230816	160900	120948680	4995	4995	4995	4995	0
156	20230816	160800	120948680	4995	4995	4995	4995	0
157	20230816	160700	120948680	4995	4995	4995	4995	0
158	20230816	160600	120948680	4995	4995	4995	4995	0
159	20230816	160500	120948680	4995	4995	4995	4995	0
160	20230816	160400	120948680	4995	4995	4995	4995	0
161	20230816	160300	120948680	4995	4995	4995	4995	0
162	20230816	160200	120948680	4995	4995	4995	4995	0
163	20230816	160100	120948680	4995	4995	4995	4995	0
164	20230816	160000	120948680	4995	4995	4995	4995	0
165	20230816	155900	120948680	4995	4995	4995	4995	0
166	20230816	155800	120948680	4995	4995	4995	4995	0
167	20230816	155700	120948680	4995	4995	4995	4995	0
168	20230816	155600	120948680	4995	4995	4995	4995	0
169	20230816	155500	120948680	4995	4995	4995	4995	0
170	20230816	155400	120948680	4995	4995	4995	4995	0
171	20230816	155300	120948680	4995	4995	4995	4995	0
172	20230816	155200	120948680	4995	4995	4995	4995	0
173	20230816	155100	120948680	4995	4995	4995	4995	0
174	20230816	155000	120948680	4995	4995	4995	4995	0
175	20230816	154900	120948680	4995	4995	4995	4995	0
176	20230816	154800	120948680	4995	4995	4995	4995	0
177	20230816	154700	120948680	4995	4995	4995	4995	0
178	20230816	154600	120948680	4995	4995	4995	4995	0
179	20230816	154500	120948680	4995	4995	4995	4995	0
180	20230816	154400	120948680	4995	4995	4995	4995	0
181	20230816	154300	120948680	4995	4995	4995	4995	0
182	20230816	154200	120948680	4995	4995	4995	4995	922
183	20230816	154100	120948680	4995	4995	4995	4995	0
184	20230816	154000	120948680	4995	4995	4995	4995	0
185	20230816	153900	120948680	4995	4995	4995	4995	0
186	20230816	153800	120948680	4995	4995	4995	4995	0
187	20230816	153700	120948680	4995	4995	4995	4995	0
188	20230816	153600	120948680	4995	4995	4995	4995	0
189	20230816	153500	120948680	4995	4995	4995	4995	0
190	20230816	153400	120948680	4995	4995	4995	4995	0
191	20230816	153300	120948680	4995	4995	4995	4995	0
192	20230816	153200	120948680	4995	4995	4995	4995	0
193	20230816	153100	120948680	4995	4995	4995	4995	0
194	20230816	153000	120948680	4995	4995	4995	4995	922
195	20230816	152900	116343290	4995	4995	4995	4995	0
196	20230816	152800	116343290	4995	4995	4995	4995	0
197	20230816	152700	116343290	4995	4995	4995	4995	0
198	20230816	152600	116343290	4995	4995	4995	4995	0
199	20230816	152500	116343290	4995	4995	4995	4995	0
200	20230816	152400	116343290	4995	4995	4995	4995	0
201	20230816	152300	116343290	4995	4995	4995	4995	0
202	20230816	152200	116343290	4995	4995	4995	4995	0
203	20230816	152100	116343290	4995	4995	4995	4995	0
204	20230816	152000	116343290	4995	4995	4995	4995	0
205	20230816	151900	116343290	4995	4995	4995	4995	150
206	20230816	151800	115594040	4995	4995	4995	4995	1
207	20230816	151700	115589045	4955	4955	4955	4955	0
208	20230816	151600	115589045	4955	4955	4955	4955	10
209	20230816	151500	115539495	4950	4950	4950	4950	0
210	20230816	151400	115539495	4950	4950	4950	4950	0
211	20230816	151300	115539495	4950	4950	4950	4950	15
212	20230816	151200	115465245	4945	4945	4945	4945	0
213	20230816	151100	115465245	4945	4945	4945	4945	0
214	20230816	151000	115465245	4945	4945	4945	4945	0
215	20230816	150900	115465245	4945	4945	4945	4945	0
216	20230816	150800	115465245	4945	4945	4945	4945	0
217	20230816	150700	115465245	4945	4995	4995	4945	12
218	20230816	150600	115405380	4995	4995	4995	4995	10
219	20230816	150500	115355430	4995	4995	4995	4995	1
220	20230816	150400	115350435	4990	4990	4990	4990	4
221	20230816	150300	115330475	4990	4990	4990	4990	0
222	20230816	150200	115330475	4990	4990	4990	4990	0
223	20230816	150100	115330475	4990	4990	4990	4990	0
224	20230816	150000	115330475	4990	4990	4990	4990	1
225	20230816	145900	115325485	4940	4940	4940	4940	0
226	20230816	145800	115325485	4940	4940	4940	4940	0
227	20230816	145700	115325485	4940	4940	4940	4940	0
228	20230816	145600	115325485	4940	4940	4940	4940	0
229	20230816	145500	115325485	4940	4940	4940	4940	0
230	20230816	145400	115325485	4940	4940	4940	4940	0
231	20230816	145300	115325485	4940	4955	4955	4935	1061
232	20230816	145200	110079975	4995	4995	4995	4995	1
233	20230816	145100	110074980	4955	4955	4955	4955	0
234	20230816	145000	110074980	4955	4955	4955	4955	0
235	20230816	144900	110074980	4955	4960	4960	4955	219
236	20230816	144800	108989830	4955	4955	4955	4955	0
237	20230816	144700	108989830	4955	4955	4955	4955	0
238	20230816	144600	108989830	4955	4955	4955	4955	0
239	20230816	144500	108989830	4955	4955	4955	4955	0
240	20230816	144400	108989830	4955	4955	4955	4955	6
241	20230816	144300	108960100	4995	4995	4995	4995	0
242	20230816	144200	108960100	4995	4995	4995	4995	0
243	20230816	144100	108960100	4995	4985	4995	4985	200
244	20230816	144000	107962865	4985	4985	4985	4985	1
245	20230816	143900	107957880	4950	4955	4955	4950	50
246	20230816	143800	107710185	4955	4955	4955	4955	0
247	20230816	143700	107710185	4955	4955	4955	4955	0
248	20230816	143600	107710185	4955	4970	4970	4955	762
249	20230816	143500	103932040	4960	4960	4960	4960	0
250	20230816	143400	103932040	4960	4960	4960	4960	0
251	20230816	143300	103932040	4960	4960	4960	4960	0
252	20230816	143200	103932040	4960	4960	4960	4960	665
253	20230816	143100	100633640	4960	4960	4960	4960	48
254	20230816	143000	100395560	4945	4945	4945	4945	0
255	20230816	142900	100395560	4945	4945	4945	4945	0
256	20230816	142800	100395560	4945	4945	4945	4945	0
257	20230816	142700	100395560	4945	4945	4945	4945	200
258	20230816	142600	99406560	4945	4945	4945	4945	0
259	20230816	142500	99406560	4945	4950	4950	4945	696
260	20230816	142400	95961895	4950	4950	4950	4950	0
261	20230816	142300	95961895	4950	4955	4955	4950	133
262	20230816	142200	95302900	4960	4960	4960	4960	0
263	20230816	142100	95302900	4960	4960	4960	4960	0
264	20230816	142000	95302900	4960	4960	4960	4960	201
265	20230816	141900	94305940	4960	4960	4960	4960	5
266	20230816	141800	94281140	4960	4960	4960	4960	0
267	20230816	141700	94281140	4960	4960	4960	4960	0
268	20230816	141600	94281140	4960	4960	4960	4960	0
269	20230816	141500	94281140	4960	4960	4960	4960	417
270	20230816	141400	92212820	4960	4960	4960	4960	0
271	20230816	141300	92212820	4960	4965	4965	4960	355
272	20230816	141200	90450475	4970	4970	4970	4970	265
273	20230816	141100	89133425	4975	4975	4975	4975	0
274	20230816	141000	89133425	4975	4975	4975	4975	158
275	20230816	140900	88347375	4975	4975	4975	4975	0
276	20230816	140800	88347375	4975	4975	4975	4975	0
277	20230816	140700	88347375	4975	4975	4975	4975	0
278	20230816	140600	88347375	4975	4975	4975	4975	0
279	20230816	140500	88347375	4975	4975	4975	4975	0
280	20230816	140400	88347375	4975	4975	4975	4975	0
281	20230816	140300	88347375	4975	4975	4975	4975	4
282	20230816	140200	88327475	4980	4980	4980	4980	0
283	20230816	140100	88327475	4980	4980	4980	4980	0
284	20230816	140000	88327475	4980	4980	4980	4980	0
285	20230816	135900	88327475	4980	4980	4980	4980	306
286	20230816	135800	86803595	4980	4980	4980	4980	807
287	20230816	135700	82784735	4980	4980	4980	4980	0
288	20230816	135600	82784735	4980	4980	4980	4980	1
289	20230816	135500	82779755	4985	4985	4985	4985	0
290	20230816	135400	82779755	4985	4985	4985	4985	38
291	20230816	135300	82590325	4985	4985	4985	4985	4
292	20230816	135200	82570385	4985	4985	4985	4985	0
293	20230816	135100	82570385	4985	4985	4985	4985	0
294	20230816	135000	82570385	4985	4985	4985	4985	8
295	20230816	134900	82530505	4985	4985	4985	4985	0
296	20230816	134800	82530505	4985	4985	4985	4985	0
297	20230816	134700	82530505	4985	4985	4985	4985	0
298	20230816	134600	82530505	4985	4985	4985	4985	3
299	20230816	134500	82515550	4985	4985	4985	4985	308
300	20230816	134400	80980170	4990	4990	4990	4990	0
301	20230816	134300	80980170	4990	4990	4990	4990	0
302	20230816	134200	80980170	4990	4990	4990	4990	0
303	20230816	134100	80980170	4990	4990	4990	4990	0
304	20230816	134000	80980170	4990	4990	4990	4990	222
305	20230816	133900	79872390	4995	4995	4995	4995	10
306	20230816	133800	79822440	4995	4995	4995	4995	0
307	20230816	133700	79822440	4995	4995	4995	4995	0
308	20230816	133600	79822440	4995	4995	4995	4995	0
309	20230816	133500	79822440	4995	4995	4995	4995	100
310	20230816	133400	79322940	4995	4995	4995	4995	0
311	20230816	133300	79322940	4995	4995	4995	4995	0
312	20230816	133200	79322940	4995	4995	4995	4995	32
313	20230816	133100	79163100	4995	4995	4995	4995	0
314	20230816	133000	79163100	4995	4995	4995	4995	100
315	20230816	132900	78663600	4995	4995	4995	4995	0
316	20230816	132800	78663600	4995	4995	4995	4995	0
317	20230816	132700	78663600	4995	4995	4995	4995	0
318	20230816	132600	78663600	4995	4995	4995	4995	20
319	20230816	132500	78563700	4995	4995	4995	4995	0
320	20230816	132400	78563700	4995	4995	4995	4995	0
321	20230816	132300	78563700	4995	4995	4995	4995	0
322	20230816	132200	78563700	4995	5010	5010	4995	1547
323	20230816	132100	70829060	5010	5010	5010	5010	0
324	20230816	132000	70829060	5010	5010	5010	5010	0
325	20230816	131900	70829060	5010	5010	5010	5010	0
326	20230816	131800	70829060	5010	5010	5010	5010	0
327	20230816	131700	70829060	5010	5010	5010	5010	0
328	20230816	131600	70829060	5010	5010	5010	5010	0
329	20230816	131500	70829060	5010	5010	5010	5010	0
330	20230816	131400	70829060	5010	5010	5010	5010	0
331	20230816	131300	70829060	5010	5010	5010	5010	28
332	20230816	131200	70688780	5010	5010	5010	5010	0
333	20230816	131100	70688780	5010	5010	5010	5010	0
334	20230816	131000	70688780	5010	5010	5010	5010	22
335	20230816	130900	70578560	5040	5040	5040	5040	0
336	20230816	130800	70578560	5040	5040	5040	5040	0
337	20230816	130700	70578560	5040	5040	5040	5040	0
338	20230816	130600	70578560	5040	5040	5040	5040	0
339	20230816	130500	70578560	5040	5040	5040	5040	0
340	20230816	130400	70578560	5040	5040	5040	5040	0
341	20230816	130300	70578560	5040	5040	5040	5040	0
342	20230816	130200	70578560	5040	5040	5040	5040	0
343	20230816	130100	70578560	5040	5040	5040	5040	0
344	20230816	130000	70578560	5040	5040	5040	5040	0
345	20230816	125900	70578560	5040	5040	5040	5040	0
346	20230816	125800	70578560	5040	5040	5040	5040	1
347	20230816	125700	70573520	5030	5030	5030	5030	0
348	20230816	125600	70573520	5030	5030	5030	5030	0
349	20230816	125500	70573520	5030	5030	5030	5030	0
350	20230816	125400	70573520	5030	5030	5030	5030	0
351	20230816	125300	70573520	5030	5030	5030	5030	0
352	20230816	125200	70573520	5030	5030	5030	5030	0
353	20230816	125100	70573520	5030	5030	5030	5030	0
354	20230816	125000	70573520	5030	5030	5030	5030	0
355	20230816	124900	70573520	5030	5030	5030	5030	0
356	20230816	124800	70573520	5030	5030	5030	5030	0
357	20230816	124700	70573520	5030	5030	5030	5030	0
358	20230816	124600	70573520	5030	5030	5030	5030	0
359	20230816	124500	70573520	5030	5030	5030	5030	0
360	20230816	124400	70573520	5030	5030	5030	5030	0
361	20230816	124300	70573520	5030	5030	5030	5030	0
362	20230816	124200	70573520	5030	5030	5030	5030	0
363	20230816	124100	70573520	5030	5030	5030	5030	0
364	20230816	124000	70573520	5030	5030	5030	5030	190
365	20230816	123900	69617820	5030	5030	5030	5030	0
366	20230816	123800	69617820	5030	5030	5030	5030	0
367	20230816	123700	69617820	5030	5030	5030	5030	0
368	20230816	123600	69617820	5030	5030	5030	5030	0
369	20230816	123500	69617820	5030	5030	5030	5030	0
370	20230816	123400	69617820	5030	5030	5030	5030	1
371	20230816	123300	69612790	4990	4990	4990	4990	0
372	20230816	123200	69612790	4990	4990	4990	4990	0
373	20230816	123100	69612790	4990	4990	4990	4990	0
374	20230816	123000	69612790	4990	4990	4990	4990	4
375	20230816	122900	69592830	4990	4990	4990	4990	0
376	20230816	122800	69592830	4990	4990	4990	4990	0
377	20230816	122700	69592830	4990	4990	4990	4990	0
378	20230816	122600	69592830	4990	4990	4990	4990	1
379	20230816	122500	69587840	4990	4990	4990	4990	1
380	20230816	122400	69582850	4990	4990	4990	4990	31
381	20230816	122300	69428160	4990	4990	4990	4990	0
382	20230816	122200	69428160	4990	4990	4990	4990	0
383	20230816	122100	69428160	4990	4990	4990	4990	0
384	20230816	122000	69428160	4990	4990	4990	4990	0
385	20230816	121900	69428160	4990	4990	4990	4990	3
386	20230816	121800	69413190	5030	5030	5030	5030	0
387	20230816	121700	69413190	5030	5030	5030	5030	0
388	20230816	121600	69413190	5030	5030	5030	5030	0
389	20230816	121500	69413190	5030	5030	5030	5030	1
390	20230816	121400	69408160	4985	4990	4990	4985	14
391	20230816	121300	69338365	5030	5030	5030	5030	0
392	20230816	121200	69338365	5030	5030	5030	5030	0
393	20230816	121100	69338365	5030	5030	5030	5030	0
394	20230816	121000	69338365	5030	5030	5030	5030	0
395	20230816	120900	69338365	5030	5030	5030	5030	1
396	20230816	120800	69333335	4990	4990	4990	4990	0
397	20230816	120700	69333335	4990	4990	4990	4990	130
398	20230816	120600	68684635	4990	4990	4990	4990	4
399	20230816	120500	68664675	4980	4980	4980	4980	0
400	20230816	120400	68664675	4980	4980	4980	4980	0
401	20230816	120300	68664675	4980	4980	4980	4980	0
402	20230816	120200	68664675	4980	4980	4980	4980	0
403	20230816	120100	68664675	4980	4980	4980	4980	0
404	20230816	120000	68664675	4980	4980	4980	4980	0
405	20230816	115900	68664675	4980	4980	4980	4980	0
406	20230816	115800	68664675	4980	4980	4980	4980	0
407	20230816	115700	68664675	4980	4980	4980	4980	0
408	20230816	115600	68664675	4980	4980	4980	4980	0
409	20230816	115500	68664675	4980	4980	4980	4980	0
410	20230816	115400	68664675	4980	4980	4980	4980	0
411	20230816	115300	68664675	4980	4980	4980	4980	189
412	20230816	115200	67723455	4980	4980	4980	4980	0
413	20230816	115100	67723455	4980	4995	4995	4980	505
414	20230816	115000	65208540	5020	5020	5020	5020	1
415	20230816	114900	65203520	5010	5010	5010	5010	0
416	20230816	114800	65203520	5010	5010	5010	5010	1
417	20230816	114700	65198510	5020	5010	5020	5010	2
418	20230816	114600	65188480	5020	4995	5020	4995	4
419	20230816	114500	65168475	4985	4985	4985	4985	26
420	20230816	114400	65038865	5000	4985	5000	4985	75
421	20230816	114300	64664975	4980	4980	4980	4980	0
422	20230816	114200	64664975	4980	4980	4980	4980	0
423	20230816	114100	64664975	4980	4980	4980	4980	0
424	20230816	114000	64664975	4980	4980	4980	4980	0
425	20230816	113900	64664975	4980	4980	4980	4980	0
426	20230816	113800	64664975	4980	4980	4980	4980	20
427	20230816	113700	64565375	4980	4980	4980	4980	0
428	20230816	113600	64565375	4980	4980	4980	4980	11
429	20230816	113500	64510595	4980	4980	4980	4980	0
430	20230816	113400	64510595	4980	4980	4980	4980	0
431	20230816	113300	64510595	4980	4980	4980	4980	0
432	20230816	113200	64510595	4980	4980	4980	4980	0
433	20230816	113100	64510595	4980	4980	4980	4980	0
434	20230816	113000	64510595	4980	5000	5000	4980	1347
435	20230816	112900	57792170	5020	5020	5020	5020	0
436	20230816	112800	57792170	5020	5020	5020	5020	0
437	20230816	112700	57792170	5020	5020	5020	5020	0
438	20230816	112600	57792170	5020	5020	5020	5020	5
439	20230816	112500	57767070	5020	5020	5020	5020	0
440	20230816	112400	57767070	5020	5020	5020	5020	200
441	20230816	112300	56763070	5020	5010	5020	5010	162
442	20230816	112200	55951410	5010	5010	5010	5010	0
443	20230816	112100	55951410	5010	5010	5010	5010	0
444	20230816	112000	55951410	5010	5010	5010	5010	0
445	20230816	111900	55951410	5010	5010	5010	5010	0
446	20230816	111800	55951410	5010	5010	5010	5010	0
447	20230816	111700	55951410	5010	5010	5010	5010	0
448	20230816	111600	55951410	5010	5010	5010	5010	0
449	20230816	111500	55951410	5010	5010	5010	5010	0
450	20230816	111400	55951410	5010	5010	5010	5010	0
451	20230816	111300	55951410	5010	5010	5010	5010	0
452	20230816	111200	55951410	5010	5010	5010	5010	0
453	20230816	111100	55951410	5010	5010	5010	5010	10
454	20230816	111000	55901310	5010	5010	5010	5010	0
455	20230816	110900	55901310	5010	5010	5010	5010	0
456	20230816	110800	55901310	5010	5010	5010	5010	0
457	20230816	110700	55901310	5010	5010	5010	5010	0
458	20230816	110600	55901310	5010	5010	5010	5010	0
459	20230816	110500	55901310	5010	5010	5010	5010	0
460	20230816	110400	55901310	5010	5010	5010	5010	100
461	20230816	110300	55400310	5010	5010	5010	5010	0
462	20230816	110200	55400310	5010	5010	5010	5010	64
463	20230816	110100	55079670	5020	5030	5030	5020	3
464	20230816	110000	55064600	5020	5040	5040	5020	44
465	20230816	105900	54843380	5040	5040	5040	5040	74
466	20230816	105800	54470420	5040	5040	5040	5040	78
467	20230816	105700	54077300	5040	5040	5040	5040	2
468	20230816	105600	54067220	5040	5040	5040	5040	0
469	20230816	105500	54067220	5040	5040	5040	5040	0
470	20230816	105400	54067220	5040	5040	5040	5040	4
471	20230816	105300	54047060	5040	5040	5040	5040	2
472	20230816	105200	54036980	5040	5040	5040	5040	0
473	20230816	105100	54036980	5040	5040	5040	5040	1
474	20230816	105000	54031940	4995	4995	4995	4995	0
475	20230816	104900	54031940	4995	4995	4995	4995	0
476	20230816	104800	54031940	4995	4995	4995	4995	0
477	20230816	104700	54031940	4995	4995	4995	4995	0
478	20230816	104600	54031940	4995	4995	4995	4995	0
479	20230816	104500	54031940	4995	4995	4995	4995	0
480	20230816	104400	54031940	4995	4995	4995	4995	0
481	20230816	104300	54031940	4995	5020	5020	4995	3
482	20230816	104200	54016930	5040	5040	5040	5040	3
483	20230816	104100	54001810	5040	5040	5040	5040	0
484	20230816	104000	54001810	5040	5040	5040	5040	1
485	20230816	103900	53996770	5020	5020	5020	5020	1282
486	20230816	103800	47561130	5020	5020	5020	5020	0
487	20230816	103700	47561130	5020	5020	5020	5020	0
488	20230816	103600	47561130	5020	5020	5020	5020	5
489	20230816	103500	47536030	5020	5020	5020	5020	5
490	20230816	103400	47510930	5020	5020	5020	5020	0
491	20230816	103300	47510930	5020	5020	5020	5020	6
492	20230816	103200	47480810	5020	5020	5020	5020	0
493	20230816	103100	47480810	5020	5020	5020	5020	0
494	20230816	103000	47480810	5020	5020	5020	5020	1
495	20230816	102900	47475790	5010	5010	5010	5010	0
496	20230816	102800	47475790	5010	5010	5010	5010	0
497	20230816	102700	47475790	5010	5010	5010	5010	0
498	20230816	102600	47475790	5010	5010	5010	5010	150
499	20230816	102500	46724290	5010	5010	5010	5010	0
500	20230816	102400	46724290	5010	5010	5010	5010	0
501	20230816	102300	46724290	5010	5010	5010	5010	0
502	20230816	102200	46724290	5010	5010	5010	5010	0
503	20230816	102100	46724290	5010	5010	5010	5010	0
504	20230816	102000	46724290	5010	4995	5010	4995	99
505	20230816	101900	46229770	5000	5000	5000	5000	0
506	20230816	101800	46229770	5000	5000	5000	5000	0
507	20230816	101700	46229770	5000	5000	5000	5000	0
508	20230816	101600	46229770	5000	5000	5000	5000	60
509	20230816	101500	45929770	5020	5020	5020	5020	0
510	20230816	101400	45929770	5020	5020	5020	5020	0
511	20230816	101300	45929770	5020	5020	5020	5020	5
512	20230816	101200	45904670	5020	5020	5020	5020	0
513	20230816	101100	45904670	5020	5020	5020	5020	0
514	20230816	101000	45904670	5020	5020	5020	5020	6
515	20230816	100900	45874550	4995	4995	4995	4995	0
516	20230816	100800	45874550	4995	5000	5000	4995	182
517	20230816	100700	44965055	5000	5010	5010	5000	43
518	20230816	100600	44749865	5020	5020	5020	5020	0
519	20230816	100500	44749865	5020	5020	5020	5020	0
520	20230816	100400	44749865	5020	5020	5020	5020	0
521	20230816	100300	44749865	5020	5020	5020	5020	34
522	20230816	100200	44579185	5020	5020	5020	5020	300
523	20230816	100100	43073185	5000	5000	5000	5000	11
524	20230816	100000	43018185	5000	5000	5000	5000	4
525	20230816	095900	42998185	5020	5020	5020	5020	0
526	20230816	095800	42998185	5020	5020	5020	5020	0
527	20230816	095700	42998185	5020	5020	5020	5020	0
528	20230816	095600	42998185	5020	5020	5020	5020	1
529	20230816	095500	42993165	5020	5020	5020	5020	0
530	20230816	095400	42993165	5020	5020	5020	5020	0
531	20230816	095300	42993165	5020	5020	5020	5020	50
532	20230816	095200	42742165	4990	4990	4990	4990	0
533	20230816	095100	42742165	4990	4990	4990	4990	0
534	20230816	095000	42742165	4990	4990	4990	4990	0
535	20230816	094900	42742165	4990	4990	4990	4990	0
536	20230816	094800	42742165	4990	5000	5000	4990	279
537	20230816	094700	41349075	5000	5000	5000	5000	0
538	20230816	094600	41349075	5000	5000	5000	5000	55
539	20230816	094500	41074075	5020	5020	5020	5020	0
540	20230816	094400	41074075	5020	5020	5020	5020	0
541	20230816	094300	41074075	5020	5020	5020	5020	0
542	20230816	094200	41074075	5020	5020	5020	5020	0
543	20230816	094100	41074075	5020	5020	5020	5020	0
544	20230816	094000	41074075	5020	5020	5020	5020	0
545	20230816	093900	41074075	5020	5020	5020	5020	0
546	20230816	093800	41074075	5020	5020	5020	5020	49
547	20230816	093700	40828095	5020	5020	5020	5020	0
548	20230816	093600	40828095	5020	5020	5020	5020	0
549	20230816	093500	40828095	5020	5020	5020	5020	0
550	20230816	093400	40828095	5020	5020	5020	5020	0
551	20230816	093300	40828095	5020	5020	5020	5020	0
552	20230816	093200	40828095	5020	5020	5020	5020	0
553	20230816	093100	40828095	5020	5020	5020	5020	3
554	20230816	093000	40813035	5020	5020	5020	5020	7
555	20230816	092900	40777895	5000	5000	5000	5000	0
556	20230816	092800	40777895	5000	5000	5000	5000	0
557	20230816	092700	40777895	5000	5000	5000	5000	0
558	20230816	092600	40777895	5000	5000	5000	5000	0
559	20230816	092500	40777895	5000	5000	5000	5000	1
560	20230816	092400	40772895	5020	5020	5020	5020	100
561	20230816	092300	40270895	5060	5060	5060	5060	0
562	20230816	092200	40270895	5060	5040	5060	4980	4179
563	20230816	092100	19332200	5040	5040	5040	5040	0
564	20230816	092000	19332200	5040	5040	5040	5040	1
565	20230816	091900	19327160	5080	5080	5080	5080	1
566	20230816	091800	19322080	5030	5050	5050	5030	120
567	20230816	091700	18717060	5080	5080	5080	5080	1
568	20230816	091600	18711980	5090	5090	5090	5090	0
569	20230816	091500	18711980	5090	5070	5090	5040	528
570	20230816	091400	16040320	5040	5070	5070	5040	80
571	20230816	091300	15635510	5070	5070	5070	5070	30
572	20230816	091200	15483410	5040	5040	5040	5040	82
573	20230816	091100	15070130	5060	5060	5060	5060	1
574	20230816	091000	15065070	5060	5060	5060	5060	90
575	20230816	090900	14609670	5060	5070	5070	5060	100
576	20230816	090800	14103230	5090	5090	5090	5090	0
577	20230816	090700	14103230	5090	5090	5090	5090	10
578	20230816	090600	14052330	5120	5120	5120	5120	0
579	20230816	090500	14052330	5120	5120	5120	5120	0
580	20230816	090400	14052330	5120	5090	5120	5040	1602
581	20230816	090300	5938830	5120	5100	5120	5100	12
582	20230816	090200	5877430	5090	5110	5110	5090	151
583	20230816	090100	5107560	5120	5140	5140	5120	74
584	20230816	090000	4728280	5130	5140	5140	5130	797