KissMeData/005670/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	184200	44979930	4985	4985	4985	4985	835
3	20230913	184100	44979930	4985	4985	4985	4985	0
4	20230913	184000	44979930	4985	4985	4985	4985	0
5	20230913	183900	44979930	4985	4985	4985	4985	0
6	20230913	183800	44979930	4985	4985	4985	4985	0
7	20230913	183700	44979930	4985	4985	4985	4985	0
8	20230913	183600	44979930	4985	4985	4985	4985	0
9	20230913	183500	44979930	4985	4985	4985	4985	0
10	20230913	183400	44979930	4985	4985	4985	4985	0
11	20230913	183300	44979930	4985	4985	4985	4985	0
12	20230913	183200	44979930	4985	4985	4985	4985	0
13	20230913	183100	44979930	4985	4985	4985	4985	0
14	20230913	183000	44979930	4985	4985	4985	4985	0
15	20230913	182900	44979930	4985	4985	4985	4985	0
16	20230913	182800	44979930	4985	4985	4985	4985	0
17	20230913	182700	44979930	4985	4985	4985	4985	0
18	20230913	182600	44979930	4985	4985	4985	4985	0
19	20230913	182500	44979930	4985	4985	4985	4985	0
20	20230913	182400	44979930	4985	4985	4985	4985	0
21	20230913	182300	44979930	4985	4985	4985	4985	0
22	20230913	182200	44979930	4985	4985	4985	4985	0
23	20230913	182100	44979930	4985	4985	4985	4985	0
24	20230913	182000	44979930	4985	4985	4985	4985	0
25	20230913	181900	44979930	4985	4985	4985	4985	0
26	20230913	181800	44979930	4985	4985	4985	4985	0
27	20230913	181700	44979930	4985	4985	4985	4985	0
28	20230913	181600	44979930	4985	4985	4985	4985	0
29	20230913	181500	44979930	4985	4985	4985	4985	0
30	20230913	181400	44979930	4985	4985	4985	4985	0
31	20230913	181300	44979930	4985	4985	4985	4985	0
32	20230913	181200	44979930	4985	4985	4985	4985	835
33	20230913	181100	44979930	4985	4985	4985	4985	0
34	20230913	181000	44979930	4985	4985	4985	4985	0
35	20230913	180900	44979930	4985	4985	4985	4985	0
36	20230913	180800	44979930	4985	4985	4985	4985	0
37	20230913	180700	44979930	4985	4985	4985	4985	0
38	20230913	180600	44979930	4985	4985	4985	4985	0
39	20230913	180500	44979930	4985	4985	4985	4985	0
40	20230913	180400	44979930	4985	4985	4985	4985	0
41	20230913	180300	44979930	4985	4985	4985	4985	0
42	20230913	180200	44979930	4985	4985	4985	4985	0
43	20230913	180100	44979930	4985	4985	4985	4985	0
44	20230913	180000	44979930	4985	4985	4985	4985	0
45	20230913	175900	44979930	4985	4985	4985	4985	0
46	20230913	175800	44979930	4985	4985	4985	4985	0
47	20230913	175700	44979930	4985	4985	4985	4985	0
48	20230913	175600	44979930	4985	4985	4985	4985	0
49	20230913	175500	44979930	4985	4985	4985	4985	0
50	20230913	175400	44979930	4985	4985	4985	4985	0
51	20230913	175300	44979930	4985	4985	4985	4985	0
52	20230913	175200	44979930	4985	4985	4985	4985	0
53	20230913	175100	44979930	4985	4985	4985	4985	0
54	20230913	175000	44979930	4985	4985	4985	4985	0
55	20230913	174900	44979930	4985	4985	4985	4985	0
56	20230913	174800	44979930	4985	4985	4985	4985	0
57	20230913	174700	44979930	4985	4985	4985	4985	0
58	20230913	174600	44979930	4985	4985	4985	4985	0
59	20230913	174500	44979930	4985	4985	4985	4985	0
60	20230913	174400	44979930	4985	4985	4985	4985	0
61	20230913	174300	44979930	4985	4985	4985	4985	0
62	20230913	174200	44979930	4985	4985	4985	4985	835
63	20230913	174100	44979930	4985	4985	4985	4985	0
64	20230913	174000	44979930	4985	4985	4985	4985	0
65	20230913	173900	44979930	4985	4985	4985	4985	0
66	20230913	173800	44979930	4985	4985	4985	4985	0
67	20230913	173700	44979930	4985	4985	4985	4985	0
68	20230913	173600	44979930	4985	4985	4985	4985	0
69	20230913	173500	44979930	4985	4985	4985	4985	0
70	20230913	173400	44979930	4985	4985	4985	4985	0
71	20230913	173300	44979930	4985	4985	4985	4985	0
72	20230913	173200	44979930	4985	4985	4985	4985	0
73	20230913	173100	44979930	4985	4985	4985	4985	0
74	20230913	173000	44979930	4985	4985	4985	4985	0
75	20230913	172900	44979930	4985	4985	4985	4985	0
76	20230913	172800	44979930	4985	4985	4985	4985	0
77	20230913	172700	44979930	4985	4985	4985	4985	0
78	20230913	172600	44979930	4985	4985	4985	4985	0
79	20230913	172500	44979930	4985	4985	4985	4985	0
80	20230913	172400	44979930	4985	4985	4985	4985	0
81	20230913	172300	44979930	4985	4985	4985	4985	0
82	20230913	172200	44979930	4985	4985	4985	4985	0
83	20230913	172100	44979930	4985	4985	4985	4985	0
84	20230913	172000	44979930	4985	4985	4985	4985	0
85	20230913	171900	44979930	4985	4985	4985	4985	0
86	20230913	171800	44979930	4985	4985	4985	4985	0
87	20230913	171700	44979930	4985	4985	4985	4985	0
88	20230913	171600	44979930	4985	4985	4985	4985	0
89	20230913	171500	44979930	4985	4985	4985	4985	0
90	20230913	171400	44979930	4985	4985	4985	4985	0
91	20230913	171300	44979930	4985	4985	4985	4985	0
92	20230913	171200	44979930	4985	4985	4985	4985	835
93	20230913	171100	44979930	4985	4985	4985	4985	0
94	20230913	171000	44979930	4985	4985	4985	4985	0
95	20230913	170900	44979930	4985	4985	4985	4985	0
96	20230913	170800	44979930	4985	4985	4985	4985	0
97	20230913	170700	44979930	4985	4985	4985	4985	0
98	20230913	170600	44979930	4985	4985	4985	4985	0
99	20230913	170500	44979930	4985	4985	4985	4985	0
100	20230913	170400	44979930	4985	4985	4985	4985	0
101	20230913	170300	44979930	4985	4985	4985	4985	0
102	20230913	170200	44979930	4985	4985	4985	4985	0
103	20230913	170100	44979930	4985	4985	4985	4985	0
104	20230913	170000	44979930	4985	4985	4985	4985	0
105	20230913	165900	44979930	4985	4985	4985	4985	0
106	20230913	165800	44979930	4985	4985	4985	4985	0
107	20230913	165700	44979930	4985	4985	4985	4985	0
108	20230913	165600	44979930	4985	4985	4985	4985	0
109	20230913	165500	44979930	4985	4985	4985	4985	0
110	20230913	165400	44979930	4985	4985	4985	4985	0
111	20230913	165300	44979930	4985	4985	4985	4985	0
112	20230913	165200	44979930	4985	4985	4985	4985	0
113	20230913	165100	44979930	4985	4985	4985	4985	0
114	20230913	165000	44979930	4985	4985	4985	4985	0
115	20230913	164900	44979930	4985	4985	4985	4985	0
116	20230913	164800	44979930	4985	4985	4985	4985	0
117	20230913	164700	44979930	4985	4985	4985	4985	0
118	20230913	164600	44979930	4985	4985	4985	4985	0
119	20230913	164500	44979930	4985	4985	4985	4985	0
120	20230913	164400	44979930	4985	4985	4985	4985	0
121	20230913	164300	44979930	4985	4985	4985	4985	0
122	20230913	164200	44979930	4985	4985	4985	4985	835
123	20230913	164100	44979930	4985	4985	4985	4985	0
124	20230913	164000	44979930	4985	4985	4985	4985	0
125	20230913	163900	44979930	4985	4985	4985	4985	0
126	20230913	163800	44979930	4985	4985	4985	4985	0
127	20230913	163700	44979930	4985	4985	4985	4985	0
128	20230913	163600	44979930	4985	4985	4985	4985	0
129	20230913	163500	44979930	4985	4985	4985	4985	0
130	20230913	163400	44979930	4985	4985	4985	4985	0
131	20230913	163300	44979930	4985	4985	4985	4985	0
132	20230913	163200	44979930	4985	4985	4985	4985	0
133	20230913	163100	44979930	4985	4985	4985	4985	0
134	20230913	163000	44979930	4985	4985	4985	4985	0
135	20230913	162900	44979930	4985	4985	4985	4985	0
136	20230913	162800	44979930	4985	4985	4985	4985	0
137	20230913	162700	44979930	4985	4985	4985	4985	0
138	20230913	162600	44979930	4985	4985	4985	4985	0
139	20230913	162500	44979930	4985	4985	4985	4985	0
140	20230913	162400	44979930	4985	4985	4985	4985	0
141	20230913	162300	44979930	4985	4985	4985	4985	0
142	20230913	162200	44979930	4985	4985	4985	4985	0
143	20230913	162100	44979930	4985	4985	4985	4985	0
144	20230913	162000	44979930	4985	4985	4985	4985	0
145	20230913	161900	44979930	4985	4985	4985	4985	0
146	20230913	161800	44979930	4985	4985	4985	4985	0
147	20230913	161700	44979930	4985	4985	4985	4985	0
148	20230913	161600	44979930	4985	4985	4985	4985	0
149	20230913	161500	44979930	4985	4985	4985	4985	0
150	20230913	161400	44979930	4985	4985	4985	4985	0
151	20230913	161300	44979930	4985	4985	4985	4985	0
152	20230913	161200	44979930	4985	4985	4985	4985	835
153	20230913	161100	44979930	4985	4985	4985	4985	0
154	20230913	161000	44979930	4985	4985	4985	4985	0
155	20230913	160900	44979930	4985	4985	4985	4985	0
156	20230913	160800	44979930	4985	4985	4985	4985	0
157	20230913	160700	44979930	4985	4985	4985	4985	0
158	20230913	160600	44979930	4985	4985	4985	4985	0
159	20230913	160500	44979930	4985	4985	4985	4985	0
160	20230913	160400	44979930	4985	4985	4985	4985	0
161	20230913	160300	44979930	4985	4985	4985	4985	0
162	20230913	160200	44979930	4985	4985	4985	4985	0
163	20230913	160100	44979930	4985	4985	4985	4985	0
164	20230913	160000	44979930	4985	4985	4985	4985	0
165	20230913	155900	44979930	4985	4985	4985	4985	0
166	20230913	155800	44979930	4985	4985	4985	4985	0
167	20230913	155700	44979930	4985	4985	4985	4985	0
168	20230913	155600	44979930	4985	4985	4985	4985	0
169	20230913	155500	44979930	4985	4985	4985	4985	0
170	20230913	155400	44979930	4985	4985	4985	4985	0
171	20230913	155300	44979930	4985	4985	4985	4985	0
172	20230913	155200	44979930	4985	4985	4985	4985	0
173	20230913	155100	44979930	4985	4985	4985	4985	0
174	20230913	155000	44979930	4985	4985	4985	4985	0
175	20230913	154900	44979930	4985	4985	4985	4985	0
176	20230913	154800	44979930	4985	4985	4985	4985	0
177	20230913	154700	44979930	4985	4985	4985	4985	0
178	20230913	154600	44979930	4985	4985	4985	4985	0
179	20230913	154500	44979930	4985	4985	4985	4985	0
180	20230913	154400	44979930	4985	4985	4985	4985	0
181	20230913	154300	44979930	4985	4985	4985	4985	0
182	20230913	154200	44979930	4985	4985	4985	4985	835
183	20230913	154100	44979930	4985	4985	4985	4985	0
184	20230913	154000	44979930	4985	4985	4985	4985	0
185	20230913	153900	44979930	4985	4985	4985	4985	0
186	20230913	153800	44979930	4985	4985	4985	4985	0
187	20230913	153700	44979930	4985	4985	4985	4985	0
188	20230913	153600	44979930	4985	4985	4985	4985	0
189	20230913	153500	44979930	4985	4985	4985	4985	0
190	20230913	153400	44979930	4985	4985	4985	4985	0
191	20230913	153300	44979930	4985	4985	4985	4985	0
192	20230913	153200	44979930	4985	4985	4985	4985	0
193	20230913	153100	44979930	4985	4985	4985	4985	0
194	20230913	153000	44979930	4985	4985	4985	4985	835
195	20230913	152900	40817455	5010	5010	5010	5010	0
196	20230913	152800	40817455	5010	5010	5010	5010	0
197	20230913	152700	40817455	5010	5010	5010	5010	0
198	20230913	152600	40817455	5010	5010	5010	5010	0
199	20230913	152500	40817455	5010	5010	5010	5010	0
200	20230913	152400	40817455	5010	5010	5010	5010	0
201	20230913	152300	40817455	5010	5010	5010	5010	0
202	20230913	152200	40817455	5010	5010	5010	5010	0
203	20230913	152100	40817455	5010	5010	5010	5010	0
204	20230913	152000	40817455	5010	5010	5010	5010	0
205	20230913	151900	40817455	5010	5010	5010	5010	0
206	20230913	151800	40817455	5010	5010	5010	5010	0
207	20230913	151700	40817455	5010	5010	5010	5010	0
208	20230913	151600	40817455	5010	5010	5010	5010	0
209	20230913	151500	40817455	5010	5010	5010	5010	0
210	20230913	151400	40817455	5010	5010	5010	5010	0
211	20230913	151300	40817455	5010	5010	5010	5010	0
212	20230913	151200	40817455	5010	5010	5010	5010	0
213	20230913	151100	40817455	5010	5010	5010	5010	0
214	20230913	151000	40817455	5010	5010	5010	5010	0
215	20230913	150900	40817455	5010	5010	5010	5010	0
216	20230913	150800	40817455	5010	5010	5010	5010	0
217	20230913	150700	40817455	5010	5010	5010	5010	0
218	20230913	150600	40817455	5010	5010	5010	5010	0
219	20230913	150500	40817455	5010	5010	5010	5010	0
220	20230913	150400	40817455	5010	5010	5010	5010	0
221	20230913	150300	40817455	5010	5010	5010	5010	0
222	20230913	150200	40817455	5010	5010	5010	5010	0
223	20230913	150100	40817455	5010	5010	5010	5010	0
224	20230913	150000	40817455	5010	5010	5010	5010	0
225	20230913	145900	40817455	5010	5010	5010	5010	0
226	20230913	145800	40817455	5010	5010	5010	5010	0
227	20230913	145700	40817455	5010	5010	5010	5010	0
228	20230913	145600	40817455	5010	5010	5010	5010	0
229	20230913	145500	40817455	5010	5010	5010	5010	198
230	20230913	145400	39825475	5010	5010	5010	5010	0
231	20230913	145300	39825475	5010	5010	5010	5010	0
232	20230913	145200	39825475	5010	5010	5010	5010	0
233	20230913	145100	39825475	5010	5010	5010	5010	0
234	20230913	145000	39825475	5010	5010	5010	5010	0
235	20230913	144900	39825475	5010	5010	5010	5010	0
236	20230913	144800	39825475	5010	5010	5010	5010	0
237	20230913	144700	39825475	5010	5010	5010	5010	0
238	20230913	144600	39825475	5010	5010	5010	5010	0
239	20230913	144500	39825475	5010	5010	5010	5010	408
240	20230913	144400	37781395	5010	5010	5010	5010	0
241	20230913	144300	37781395	5010	5010	5010	5010	0
242	20230913	144200	37781395	5010	5010	5010	5010	0
243	20230913	144100	37781395	5010	5010	5010	5010	1
244	20230913	144000	37776385	4990	4990	4990	4990	92
245	20230913	143900	37317305	5000	5000	5000	5000	0
246	20230913	143800	37317305	5000	5000	5000	5000	0
247	20230913	143700	37317305	5000	5000	5000	5000	790
248	20230913	143600	33367305	5000	5000	5000	5000	0
249	20230913	143500	33367305	5000	5000	5000	5000	0
250	20230913	143400	33367305	5000	5000	5000	5000	0
251	20230913	143300	33367305	5000	5000	5000	5000	1
252	20230913	143200	33362305	4980	4980	4980	4980	0
253	20230913	143100	33362305	4980	4980	4980	4980	0
254	20230913	143000	33362305	4980	4980	4980	4980	0
255	20230913	142900	33362305	4980	4980	4980	4980	0
256	20230913	142800	33362305	4980	4980	4980	4980	0
257	20230913	142700	33362305	4980	4980	4980	4980	269
258	20230913	142600	32022685	4980	4980	4980	4980	0
259	20230913	142500	32022685	4980	4980	4980	4980	0
260	20230913	142400	32022685	4980	4980	4980	4980	0
261	20230913	142300	32022685	4980	4980	4980	4980	10
262	20230913	142200	31972885	4995	4995	4995	4995	0
263	20230913	142100	31972885	4995	4995	4995	4995	0
264	20230913	142000	31972885	4995	4995	4995	4995	128
265	20230913	141900	31333525	4995	4995	4995	4995	0
266	20230913	141800	31333525	4995	4995	4995	4995	0
267	20230913	141700	31333525	4995	4995	4995	4995	0
268	20230913	141600	31333525	4995	4995	4995	4995	0
269	20230913	141500	31333525	4995	4995	4995	4995	0
270	20230913	141400	31333525	4995	4995	4995	4995	0
271	20230913	141300	31333525	4995	4995	4995	4995	0
272	20230913	141200	31333525	4995	4995	4995	4995	0
273	20230913	141100	31333525	4995	4995	4995	4995	0
274	20230913	141000	31333525	4995	4995	4995	4995	3
275	20230913	140900	31318540	4995	4990	4995	4990	85
276	20230913	140800	30894375	4990	4990	4990	4990	0
277	20230913	140700	30894375	4990	4990	4990	4990	10
278	20230913	140600	30844475	4990	4990	4990	4990	0
279	20230913	140500	30844475	4990	4990	4990	4990	0
280	20230913	140400	30844475	4990	4990	4990	4990	0
281	20230913	140300	30844475	4990	4990	4990	4990	0
282	20230913	140200	30844475	4990	4990	4990	4990	0
283	20230913	140100	30844475	4990	4990	4990	4990	2
284	20230913	140000	30834495	4990	4990	4990	4990	0
285	20230913	135900	30834495	4990	4990	4990	4990	0
286	20230913	135800	30834495	4990	4990	4990	4990	0
287	20230913	135700	30834495	4990	4990	4990	4990	0
288	20230913	135600	30834495	4990	4990	4990	4990	0
289	20230913	135500	30834495	4990	4990	4990	4990	0
290	20230913	135400	30834495	4990	4990	4990	4990	0
291	20230913	135300	30834495	4990	4990	4990	4990	0
292	20230913	135200	30834495	4990	4990	4990	4990	0
293	20230913	135100	30834495	4990	4990	4990	4990	0
294	20230913	135000	30834495	4990	4990	4990	4990	0
295	20230913	134900	30834495	4990	4990	4990	4990	0
296	20230913	134800	30834495	4990	4990	4990	4990	6
297	20230913	134700	30804555	4985	4985	4985	4985	0
298	20230913	134600	30804555	4985	4985	4985	4985	0
299	20230913	134500	30804555	4985	4985	4985	4985	0
300	20230913	134400	30804555	4985	4985	4985	4985	30
301	20230913	134300	30655005	4985	4985	4985	4985	0
302	20230913	134200	30655005	4985	4985	4985	4985	0
303	20230913	134100	30655005	4985	4985	4985	4985	0
304	20230913	134000	30655005	4985	4985	4985	4985	0
305	20230913	133900	30655005	4985	4985	4985	4985	0
306	20230913	133800	30655005	4985	4985	4985	4985	0
307	20230913	133700	30655005	4985	4985	4985	4985	5
308	20230913	133600	30630080	4985	4985	4985	4985	0
309	20230913	133500	30630080	4985	4985	4985	4985	0
310	20230913	133400	30630080	4985	4985	4985	4985	0
311	20230913	133300	30630080	4985	4985	4985	4985	0
312	20230913	133200	30630080	4985	4985	4985	4985	0
313	20230913	133100	30630080	4985	4985	4985	4985	0
314	20230913	133000	30630080	4985	4985	4985	4985	1
315	20230913	132900	30625095	4980	4980	4980	4980	0
316	20230913	132800	30625095	4980	4980	4980	4980	0
317	20230913	132700	30625095	4980	4980	4980	4980	0
318	20230913	132600	30625095	4980	4980	4980	4980	0
319	20230913	132500	30625095	4980	4980	4980	4980	0
320	20230913	132400	30625095	4980	4980	4980	4980	0
321	20230913	132300	30625095	4980	4980	4980	4980	0
322	20230913	132200	30625095	4980	4980	4980	4980	0
323	20230913	132100	30625095	4980	4980	4980	4980	0
324	20230913	132000	30625095	4980	4980	4980	4980	0
325	20230913	131900	30625095	4980	4980	4980	4980	0
326	20230913	131800	30625095	4980	4980	4980	4980	0
327	20230913	131700	30625095	4980	4980	4980	4980	0
328	20230913	131600	30625095	4980	4980	4980	4980	0
329	20230913	131500	30625095	4980	4980	4980	4980	0
330	20230913	131400	30625095	4980	4980	4980	4980	0
331	20230913	131300	30625095	4980	4980	4980	4980	0
332	20230913	131200	30625095	4980	4980	4980	4980	0
333	20230913	131100	30625095	4980	4980	4980	4980	0
334	20230913	131000	30625095	4980	4980	4980	4980	1
335	20230913	130900	30620115	4980	4980	4980	4980	0
336	20230913	130800	30620115	4980	4980	4980	4980	0
337	20230913	130700	30620115	4980	4980	4980	4980	0
338	20230913	130600	30620115	4980	4980	4980	4980	0
339	20230913	130500	30620115	4980	4980	4980	4980	0
340	20230913	130400	30620115	4980	4980	4980	4980	0
341	20230913	130300	30620115	4980	4980	4980	4980	0
342	20230913	130200	30620115	4980	4980	4980	4980	0
343	20230913	130100	30620115	4980	4980	4980	4980	0
344	20230913	130000	30620115	4980	4980	4980	4980	0
345	20230913	125900	30620115	4980	4980	4980	4980	0
346	20230913	125800	30620115	4980	4980	4980	4980	0
347	20230913	125700	30620115	4980	4980	4980	4980	0
348	20230913	125600	30620115	4980	4980	4980	4980	0
349	20230913	125500	30620115	4980	4980	4980	4980	0
350	20230913	125400	30620115	4980	4980	4980	4980	0
351	20230913	125300	30620115	4980	4980	4980	4980	0
352	20230913	125200	30620115	4980	4980	4980	4980	0
353	20230913	125100	30620115	4980	4980	4980	4980	0
354	20230913	125000	30620115	4980	4980	4980	4980	0
355	20230913	124900	30620115	4980	4980	4980	4980	0
356	20230913	124800	30620115	4980	4980	4980	4980	0
357	20230913	124700	30620115	4980	4980	4980	4980	89
358	20230913	124600	30176895	4985	4985	4985	4985	0
359	20230913	124500	30176895	4985	4985	4985	4985	0
360	20230913	124400	30176895	4985	4985	4985	4985	0
361	20230913	124300	30176895	4985	4985	4985	4985	0
362	20230913	124200	30176895	4985	4985	4985	4985	0
363	20230913	124100	30176895	4985	4985	4985	4985	0
364	20230913	124000	30176895	4985	4985	4985	4985	0
365	20230913	123900	30176895	4985	4985	4985	4985	0
366	20230913	123800	30176895	4985	4985	4985	4985	0
367	20230913	123700	30176895	4985	4985	4985	4985	1
368	20230913	123600	30171910	4985	4985	4985	4985	0
369	20230913	123500	30171910	4985	4985	4985	4985	0
370	20230913	123400	30171910	4985	4985	4985	4985	0
371	20230913	123300	30171910	4985	4985	4985	4985	0
372	20230913	123200	30171910	4985	4985	4985	4985	0
373	20230913	123100	30171910	4985	4985	4985	4985	0
374	20230913	123000	30171910	4985	4985	4985	4985	0
375	20230913	122900	30171910	4985	4985	4985	4985	0
376	20230913	122800	30171910	4985	4985	4985	4985	0
377	20230913	122700	30171910	4985	4985	4985	4985	1
378	20230913	122600	30166925	4975	4975	4975	4975	0
379	20230913	122500	30166925	4975	4975	4975	4975	0
380	20230913	122400	30166925	4975	4975	4975	4975	0
381	20230913	122300	30166925	4975	4975	4975	4975	0
382	20230913	122200	30166925	4975	4975	4975	4975	0
383	20230913	122100	30166925	4975	4975	4975	4975	24
384	20230913	122000	30047525	4980	4980	4980	4980	0
385	20230913	121900	30047525	4980	4980	4980	4980	0
386	20230913	121800	30047525	4980	4980	4980	4980	0
387	20230913	121700	30047525	4980	4980	4980	4980	0
388	20230913	121600	30047525	4980	4980	4980	4980	1
389	20230913	121500	30042545	4985	4985	4985	4985	0
390	20230913	121400	30042545	4985	4985	4985	4985	1
391	20230913	121300	30037560	4975	4975	4975	4975	96
392	20230913	121200	29559960	4985	4985	4985	4985	0
393	20230913	121100	29559960	4985	4985	4985	4985	0
394	20230913	121000	29559960	4985	4985	4985	4985	0
395	20230913	120900	29559960	4985	4985	4985	4985	0
396	20230913	120800	29559960	4985	4985	4985	4985	1
397	20230913	120700	29554975	5010	5010	5010	5010	0
398	20230913	120600	29554975	5010	5010	5010	5010	0
399	20230913	120500	29554975	5010	5010	5010	5010	0
400	20230913	120400	29554975	5010	5010	5010	5010	0
401	20230913	120300	29554975	5010	5010	5010	5010	0
402	20230913	120200	29554975	5010	5010	5010	5010	0
403	20230913	120100	29554975	5010	5010	5010	5010	0
404	20230913	120000	29554975	5010	5010	5010	5010	0
405	20230913	115900	29554975	5010	5010	5010	5010	0
406	20230913	115800	29554975	5010	5010	5010	5010	0
407	20230913	115700	29554975	5010	5010	5010	5010	0
408	20230913	115600	29554975	5010	5010	5010	5010	0
409	20230913	115500	29554975	5010	5010	5010	5010	0
410	20230913	115400	29554975	5010	5010	5010	5010	0
411	20230913	115300	29554975	5010	5010	5010	5010	0
412	20230913	115200	29554975	5010	5010	5010	5010	0
413	20230913	115100	29554975	5010	5010	5010	5010	1
414	20230913	115000	29549965	4970	4970	4970	4970	0
415	20230913	114900	29549965	4970	4970	4970	4970	0
416	20230913	114800	29549965	4970	4970	4970	4970	0
417	20230913	114700	29549965	4970	4970	4970	4970	0
418	20230913	114600	29549965	4970	4970	4970	4970	0
419	20230913	114500	29549965	4970	4990	4990	4970	1843
420	20230913	114400	20381810	4990	4990	4990	4990	0
421	20230913	114300	20381810	4990	4990	4990	4990	0
422	20230913	114200	20381810	4990	4990	4990	4990	0
423	20230913	114100	20381810	4990	4990	4990	4990	0
424	20230913	114000	20381810	4990	4990	4990	4990	0
425	20230913	113900	20381810	4990	4990	4990	4990	0
426	20230913	113800	20381810	4990	4990	4990	4990	0
427	20230913	113700	20381810	4990	4990	4990	4990	11
428	20230913	113600	20326920	4990	4990	4990	4990	0
429	20230913	113500	20326920	4990	4990	4990	4990	0
430	20230913	113400	20326920	4990	4990	4990	4990	0
431	20230913	113300	20326920	4990	4990	4990	4990	0
432	20230913	113200	20326920	4990	4990	4990	4990	15
433	20230913	113100	20252070	5010	5010	5010	5010	0
434	20230913	113000	20252070	5010	5010	5010	5010	0
435	20230913	112900	20252070	5010	5010	5010	5010	0
436	20230913	112800	20252070	5010	5010	5010	5010	0
437	20230913	112700	20252070	5010	5010	5010	5010	0
438	20230913	112600	20252070	5010	5010	5010	5010	0
439	20230913	112500	20252070	5010	5010	5010	5010	0
440	20230913	112400	20252070	5010	5010	5010	5010	0
441	20230913	112300	20252070	5010	5010	5010	5010	0
442	20230913	112200	20252070	5010	5010	5010	5010	0
443	20230913	112100	20252070	5010	5010	5010	5010	0
444	20230913	112000	20252070	5010	5010	5010	5010	0
445	20230913	111900	20252070	5010	5010	5010	5010	0
446	20230913	111800	20252070	5010	5010	5010	5010	0
447	20230913	111700	20252070	5010	5010	5010	5010	0
448	20230913	111600	20252070	5010	5010	5010	5010	0
449	20230913	111500	20252070	5010	5010	5010	5010	0
450	20230913	111400	20252070	5010	5010	5010	5010	0
451	20230913	111300	20252070	5010	5010	5010	5010	0
452	20230913	111200	20252070	5010	5010	5010	5010	0
453	20230913	111100	20252070	5010	5010	5010	5010	0
454	20230913	111000	20252070	5010	5010	5010	5010	0
455	20230913	110900	20252070	5010	5010	5010	5010	0
456	20230913	110800	20252070	5010	5010	5010	5010	0
457	20230913	110700	20252070	5010	5010	5010	5010	0
458	20230913	110600	20252070	5010	5010	5010	5010	0
459	20230913	110500	20252070	5010	5010	5010	5010	111
460	20230913	110400	19695960	5010	5010	5010	5010	1
461	20230913	110300	19690950	4990	4990	4990	4990	0
462	20230913	110200	19690950	4990	4990	4990	4990	189
463	20230913	110100	18747840	4985	4985	4985	4985	0
464	20230913	110000	18747840	4985	4985	4985	4985	4
465	20230913	105900	18727900	4985	4985	4985	4985	0
466	20230913	105800	18727900	4985	4985	4985	4985	0
467	20230913	105700	18727900	4985	4985	4985	4985	0
468	20230913	105600	18727900	4985	4985	4985	4985	0
469	20230913	105500	18727900	4985	4985	4985	4985	0
470	20230913	105400	18727900	4985	4985	4985	4985	94
471	20230913	105300	18259310	4990	4990	4990	4990	0
472	20230913	105200	18259310	4990	4990	4990	4990	0
473	20230913	105100	18259310	4990	4990	4990	4990	0
474	20230913	105000	18259310	4990	4990	4990	4990	418
475	20230913	104900	16173490	4995	4995	4995	4995	1
476	20230913	104800	16168495	5000	5000	5000	5000	0
477	20230913	104700	16168495	5000	5000	5000	5000	3
478	20230913	104600	16153495	4995	4995	4995	4995	0
479	20230913	104500	16153495	4995	4995	4995	4995	0
480	20230913	104400	16153495	4995	4995	4995	4995	0
481	20230913	104300	16153495	4995	4995	4995	4995	435
482	20230913	104200	13980670	4995	4995	4995	4995	0
483	20230913	104100	13980670	4995	4995	4995	4995	0
484	20230913	104000	13980670	4995	4995	4995	4995	0
485	20230913	103900	13980670	4995	4995	4995	4995	0
486	20230913	103800	13980670	4995	4995	4995	4995	0
487	20230913	103700	13980670	4995	4995	4995	4995	0
488	20230913	103600	13980670	4995	4995	4995	4995	0
489	20230913	103500	13980670	4995	4995	4995	4995	2
490	20230913	103400	13970680	4995	4995	4995	4995	64
491	20230913	103300	13651000	5000	5000	5000	5000	0
492	20230913	103200	13651000	5000	5000	5000	5000	0
493	20230913	103100	13651000	5000	4995	5000	4995	6
494	20230913	103000	13621025	5000	4990	5000	4990	140
495	20230913	102900	12921045	4990	4990	4990	4990	20
496	20230913	102800	12821245	5010	5010	5010	5010	0
497	20230913	102700	12821245	5010	5010	5010	5010	1
498	20230913	102600	12816235	5010	5010	5010	5010	2
499	20230913	102500	12806215	5010	5010	5010	5010	0
500	20230913	102400	12806215	5010	5010	5010	5010	0
501	20230913	102300	12806215	5010	5010	5010	5010	0
502	20230913	102200	12806215	5010	5010	5010	5010	1
503	20230913	102100	12801205	4990	4990	4990	4990	100
504	20230913	102000	12302205	5010	4995	5010	4995	62
505	20230913	101900	11992500	5010	5010	5010	5010	0
506	20230913	101800	11992500	5010	5010	5010	5010	0
507	20230913	101700	11992500	5010	5010	5010	5010	0
508	20230913	101600	11992500	5010	5010	5010	5010	0
509	20230913	101500	11992500	5010	5010	5010	5010	0
510	20230913	101400	11992500	5010	5010	5010	5010	0
511	20230913	101300	11992500	5010	5010	5010	5010	0
512	20230913	101200	11992500	5010	5010	5010	5010	0
513	20230913	101100	11992500	5010	5010	5010	5010	1
514	20230913	101000	11987490	5010	5010	5010	5010	0
515	20230913	100900	11987490	5010	5000	5010	5000	1100
516	20230913	100800	6482050	5000	5000	5000	5000	1
517	20230913	100700	6477050	4995	5000	5000	4995	2
518	20230913	100600	6467055	5000	5000	5000	5000	0
519	20230913	100500	6467055	5000	5000	5000	5000	0
520	20230913	100400	6467055	5000	5000	5000	5000	0
521	20230913	100300	6467055	5000	5000	5000	5000	0
522	20230913	100200	6467055	5000	5000	5000	5000	0
523	20230913	100100	6467055	5000	5000	5000	5000	0
524	20230913	100000	6467055	5000	5000	5000	5000	0
525	20230913	095900	6467055	5000	5000	5000	5000	0
526	20230913	095800	6467055	5000	5000	5000	5000	0
527	20230913	095700	6467055	5000	5000	5000	5000	0
528	20230913	095600	6467055	5000	5000	5000	5000	0
529	20230913	095500	6467055	5000	5000	5000	5000	0
530	20230913	095400	6467055	5000	5000	5000	5000	0
531	20230913	095300	6467055	5000	5000	5000	5000	0
532	20230913	095200	6467055	5000	5000	5000	5000	0
533	20230913	095100	6467055	5000	5000	5000	5000	0
534	20230913	095000	6467055	5000	5000	5000	5000	0
535	20230913	094900	6467055	5000	5000	5000	5000	0
536	20230913	094800	6467055	5000	5000	5000	5000	0
537	20230913	094700	6467055	5000	5000	5000	5000	0
538	20230913	094600	6467055	5000	5000	5000	5000	0
539	20230913	094500	6467055	5000	5000	5000	5000	0
540	20230913	094400	6467055	5000	5000	5000	5000	1
541	20230913	094300	6462055	4985	4985	4985	4985	0
542	20230913	094200	6462055	4985	4985	4985	4985	0
543	20230913	094100	6462055	4985	4985	4985	4985	166
544	20230913	094000	5634545	4985	4985	4985	4985	0
545	20230913	093900	5634545	4985	4985	4985	4985	432
546	20230913	093800	3481025	4980	4980	4980	4980	0
547	20230913	093700	3481025	4980	4980	4980	4980	0
548	20230913	093600	3481025	4980	4980	4980	4980	0
549	20230913	093500	3481025	4980	4980	4980	4980	0
550	20230913	093400	3481025	4980	4980	4980	4980	34
551	20230913	093300	3311705	4980	4980	4980	4980	0
552	20230913	093200	3311705	4980	4980	4980	4980	0
553	20230913	093100	3311705	4980	4980	4980	4980	0
554	20230913	093000	3311705	4980	4980	4980	4980	0
555	20230913	092900	3311705	4980	4980	4980	4980	0
556	20230913	092800	3311705	4980	4980	4980	4980	0
557	20230913	092700	3311705	4980	4980	4980	4980	0
558	20230913	092600	3311705	4980	4980	4980	4980	2
559	20230913	092500	3301745	4980	4980	4980	4980	1
560	20230913	092400	3296765	4970	4970	4970	4970	0
561	20230913	092300	3296765	4970	4970	4970	4970	0
562	20230913	092200	3296765	4970	4970	4970	4970	0
563	20230913	092100	3296765	4970	4970	4970	4970	28
564	20230913	092000	3157605	4970	4975	4975	4970	21
565	20230913	091900	3053185	4970	4970	4970	4970	0
566	20230913	091800	3053185	4970	4970	4970	4970	19
567	20230913	091700	2958755	4970	4970	4970	4970	0
568	20230913	091600	2958755	4970	4970	4970	4970	0
569	20230913	091500	2958755	4970	4970	4970	4970	0
570	20230913	091400	2958755	4970	4980	4980	4970	40
571	20230913	091300	2759885	4970	4970	4970	4970	0
572	20230913	091200	2759885	4970	4985	4985	4970	79
573	20230913	091100	2366620	5010	5010	5010	5010	1
574	20230913	091000	2361610	5010	5010	5010	5010	0
575	20230913	090900	2361610	5010	5010	5010	5010	20
576	20230913	090800	2261410	4990	4990	4990	4990	0
577	20230913	090700	2261410	4990	4990	4990	4990	0
578	20230913	090600	2261410	4990	4990	4990	4990	0
579	20230913	090500	2261410	4990	4990	4990	4990	0
580	20230913	090400	2261410	4990	4990	4990	4990	102
581	20230913	090300	1752430	4990	4990	4990	4990	8
582	20230913	090200	1712510	5000	5000	5000	5000	0
583	20230913	090100	1712510	5000	5000	5000	5000	70
584	20230913	090000	1362510	5020	5010	5020	5000	272