KissMeData/005670/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	184200	42510415	5010	5010	5010	5010	518
3	20230919	184100	42510415	5010	5010	5010	5010	0
4	20230919	184000	42510415	5010	5010	5010	5010	0
5	20230919	183900	42510415	5010	5010	5010	5010	0
6	20230919	183800	42510415	5010	5010	5010	5010	0
7	20230919	183700	42510415	5010	5010	5010	5010	0
8	20230919	183600	42510415	5010	5010	5010	5010	0
9	20230919	183500	42510415	5010	5010	5010	5010	0
10	20230919	183400	42510415	5010	5010	5010	5010	0
11	20230919	183300	42510415	5010	5010	5010	5010	0
12	20230919	183200	42510415	5010	5010	5010	5010	0
13	20230919	183100	42510415	5010	5010	5010	5010	0
14	20230919	183000	42510415	5010	5010	5010	5010	0
15	20230919	182900	42510415	5010	5010	5010	5010	0
16	20230919	182800	42510415	5010	5010	5010	5010	0
17	20230919	182700	42510415	5010	5010	5010	5010	0
18	20230919	182600	42510415	5010	5010	5010	5010	0
19	20230919	182500	42510415	5010	5010	5010	5010	0
20	20230919	182400	42510415	5010	5010	5010	5010	0
21	20230919	182300	42510415	5010	5010	5010	5010	0
22	20230919	182200	42510415	5010	5010	5010	5010	0
23	20230919	182100	42510415	5010	5010	5010	5010	0
24	20230919	182000	42510415	5010	5010	5010	5010	0
25	20230919	181900	42510415	5010	5010	5010	5010	0
26	20230919	181800	42510415	5010	5010	5010	5010	0
27	20230919	181700	42510415	5010	5010	5010	5010	0
28	20230919	181600	42510415	5010	5010	5010	5010	0
29	20230919	181500	42510415	5010	5010	5010	5010	0
30	20230919	181400	42510415	5010	5010	5010	5010	0
31	20230919	181300	42510415	5010	5010	5010	5010	0
32	20230919	181200	42510415	5010	5010	5010	5010	518
33	20230919	181100	42510415	5010	5010	5010	5010	0
34	20230919	181000	42510415	5010	5010	5010	5010	0
35	20230919	180900	42510415	5010	5010	5010	5010	0
36	20230919	180800	42510415	5010	5010	5010	5010	0
37	20230919	180700	42510415	5010	5010	5010	5010	0
38	20230919	180600	42510415	5010	5010	5010	5010	0
39	20230919	180500	42510415	5010	5010	5010	5010	0
40	20230919	180400	42510415	5010	5010	5010	5010	0
41	20230919	180300	42510415	5010	5010	5010	5010	0
42	20230919	180200	42510415	5010	5010	5010	5010	0
43	20230919	180100	42510415	5010	5010	5010	5010	0
44	20230919	180000	42510415	5010	5010	5010	5010	0
45	20230919	175900	42510415	5010	5010	5010	5010	0
46	20230919	175800	42510415	5010	5010	5010	5010	0
47	20230919	175700	42510415	5010	5010	5010	5010	0
48	20230919	175600	42510415	5010	5010	5010	5010	0
49	20230919	175500	42510415	5010	5010	5010	5010	0
50	20230919	175400	42510415	5010	5010	5010	5010	0
51	20230919	175300	42510415	5010	5010	5010	5010	0
52	20230919	175200	42510415	5010	5010	5010	5010	0
53	20230919	175100	42510415	5010	5010	5010	5010	0
54	20230919	175000	42510415	5010	5010	5010	5010	0
55	20230919	174900	42510415	5010	5010	5010	5010	0
56	20230919	174800	42510415	5010	5010	5010	5010	0
57	20230919	174700	42510415	5010	5010	5010	5010	0
58	20230919	174600	42510415	5010	5010	5010	5010	0
59	20230919	174500	42510415	5010	5010	5010	5010	0
60	20230919	174400	42510415	5010	5010	5010	5010	0
61	20230919	174300	42510415	5010	5010	5010	5010	0
62	20230919	174200	42510415	5010	5010	5010	5010	518
63	20230919	174100	42510415	5010	5010	5010	5010	0
64	20230919	174000	42510415	5010	5010	5010	5010	0
65	20230919	173900	42510415	5010	5010	5010	5010	0
66	20230919	173800	42510415	5010	5010	5010	5010	0
67	20230919	173700	42510415	5010	5010	5010	5010	0
68	20230919	173600	42510415	5010	5010	5010	5010	0
69	20230919	173500	42510415	5010	5010	5010	5010	0
70	20230919	173400	42510415	5010	5010	5010	5010	0
71	20230919	173300	42510415	5010	5010	5010	5010	0
72	20230919	173200	42510415	5010	5010	5010	5010	0
73	20230919	173100	42510415	5010	5010	5010	5010	0
74	20230919	173000	42510415	5010	5010	5010	5010	0
75	20230919	172900	42510415	5010	5010	5010	5010	0
76	20230919	172800	42510415	5010	5010	5010	5010	0
77	20230919	172700	42510415	5010	5010	5010	5010	0
78	20230919	172600	42510415	5010	5010	5010	5010	0
79	20230919	172500	42510415	5010	5010	5010	5010	0
80	20230919	172400	42510415	5010	5010	5010	5010	0
81	20230919	172300	42510415	5010	5010	5010	5010	0
82	20230919	172200	42510415	5010	5010	5010	5010	0
83	20230919	172100	42510415	5010	5010	5010	5010	0
84	20230919	172000	42510415	5010	5010	5010	5010	0
85	20230919	171900	42510415	5010	5010	5010	5010	0
86	20230919	171800	42510415	5010	5010	5010	5010	0
87	20230919	171700	42510415	5010	5010	5010	5010	0
88	20230919	171600	42510415	5010	5010	5010	5010	0
89	20230919	171500	42510415	5010	5010	5010	5010	0
90	20230919	171400	42510415	5010	5010	5010	5010	0
91	20230919	171300	42510415	5010	5010	5010	5010	0
92	20230919	171200	42510415	5010	5010	5010	5010	518
93	20230919	171100	42510415	5010	5010	5010	5010	0
94	20230919	171000	42510415	5010	5010	5010	5010	0
95	20230919	170900	42510415	5010	5010	5010	5010	0
96	20230919	170800	42510415	5010	5010	5010	5010	0
97	20230919	170700	42510415	5010	5010	5010	5010	0
98	20230919	170600	42510415	5010	5010	5010	5010	0
99	20230919	170500	42510415	5010	5010	5010	5010	0
100	20230919	170400	42510415	5010	5010	5010	5010	0
101	20230919	170300	42510415	5010	5010	5010	5010	0
102	20230919	170200	42510415	5010	5010	5010	5010	0
103	20230919	170100	42510415	5010	5010	5010	5010	0
104	20230919	170000	42510415	5010	5010	5010	5010	0
105	20230919	165900	42510415	5010	5010	5010	5010	0
106	20230919	165800	42510415	5010	5010	5010	5010	0
107	20230919	165700	42510415	5010	5010	5010	5010	0
108	20230919	165600	42510415	5010	5010	5010	5010	0
109	20230919	165500	42510415	5010	5010	5010	5010	0
110	20230919	165400	42510415	5010	5010	5010	5010	0
111	20230919	165300	42510415	5010	5010	5010	5010	0
112	20230919	165200	42510415	5010	5010	5010	5010	0
113	20230919	165100	42510415	5010	5010	5010	5010	0
114	20230919	165000	42510415	5010	5010	5010	5010	0
115	20230919	164900	42510415	5010	5010	5010	5010	0
116	20230919	164800	42510415	5010	5010	5010	5010	0
117	20230919	164700	42510415	5010	5010	5010	5010	0
118	20230919	164600	42510415	5010	5010	5010	5010	0
119	20230919	164500	42510415	5010	5010	5010	5010	0
120	20230919	164400	42510415	5010	5010	5010	5010	0
121	20230919	164300	42510415	5010	5010	5010	5010	0
122	20230919	164200	42510415	5010	5010	5010	5010	518
123	20230919	164100	42510415	5010	5010	5010	5010	0
124	20230919	164000	42510415	5010	5010	5010	5010	0
125	20230919	163900	42510415	5010	5010	5010	5010	0
126	20230919	163800	42510415	5010	5010	5010	5010	0
127	20230919	163700	42510415	5010	5010	5010	5010	0
128	20230919	163600	42510415	5010	5010	5010	5010	0
129	20230919	163500	42510415	5010	5010	5010	5010	0
130	20230919	163400	42510415	5010	5010	5010	5010	0
131	20230919	163300	42510415	5010	5010	5010	5010	0
132	20230919	163200	42510415	5010	5010	5010	5010	0
133	20230919	163100	42510415	5010	5010	5010	5010	0
134	20230919	163000	42510415	5010	5010	5010	5010	0
135	20230919	162900	42510415	5010	5010	5010	5010	0
136	20230919	162800	42510415	5010	5010	5010	5010	0
137	20230919	162700	42510415	5010	5010	5010	5010	0
138	20230919	162600	42510415	5010	5010	5010	5010	0
139	20230919	162500	42510415	5010	5010	5010	5010	0
140	20230919	162400	42510415	5010	5010	5010	5010	0
141	20230919	162300	42510415	5010	5010	5010	5010	0
142	20230919	162200	42510415	5010	5010	5010	5010	0
143	20230919	162100	42510415	5010	5010	5010	5010	0
144	20230919	162000	42510415	5010	5010	5010	5010	0
145	20230919	161900	42510415	5010	5010	5010	5010	0
146	20230919	161800	42510415	5010	5010	5010	5010	0
147	20230919	161700	42510415	5010	5010	5010	5010	0
148	20230919	161600	42510415	5010	5010	5010	5010	0
149	20230919	161500	42510415	5010	5010	5010	5010	0
150	20230919	161400	42510415	5010	5010	5010	5010	0
151	20230919	161300	42510415	5010	5010	5010	5010	0
152	20230919	161200	42510415	5010	5010	5010	5010	518
153	20230919	161100	42510415	5010	5010	5010	5010	0
154	20230919	161000	42510415	5010	5010	5010	5010	0
155	20230919	160900	42510415	5010	5010	5010	5010	0
156	20230919	160800	42510415	5010	5010	5010	5010	0
157	20230919	160700	42510415	5010	5010	5010	5010	0
158	20230919	160600	42510415	5010	5010	5010	5010	0
159	20230919	160500	42510415	5010	5010	5010	5010	0
160	20230919	160400	42510415	5010	5010	5010	5010	0
161	20230919	160300	42510415	5010	5010	5010	5010	0
162	20230919	160200	42510415	5010	5010	5010	5010	0
163	20230919	160100	42510415	5010	5010	5010	5010	0
164	20230919	160000	42510415	5010	5010	5010	5010	0
165	20230919	155900	42510415	5010	5010	5010	5010	0
166	20230919	155800	42510415	5010	5010	5010	5010	0
167	20230919	155700	42510415	5010	5010	5010	5010	0
168	20230919	155600	42510415	5010	5010	5010	5010	0
169	20230919	155500	42510415	5010	5010	5010	5010	0
170	20230919	155400	42510415	5010	5010	5010	5010	0
171	20230919	155300	42510415	5010	5010	5010	5010	0
172	20230919	155200	42510415	5010	5010	5010	5010	0
173	20230919	155100	42510415	5010	5010	5010	5010	0
174	20230919	155000	42510415	5010	5010	5010	5010	0
175	20230919	154900	42510415	5010	5010	5010	5010	0
176	20230919	154800	42510415	5010	5010	5010	5010	0
177	20230919	154700	42510415	5010	5010	5010	5010	0
178	20230919	154600	42510415	5010	5010	5010	5010	0
179	20230919	154500	42510415	5010	5010	5010	5010	0
180	20230919	154400	42510415	5010	5010	5010	5010	0
181	20230919	154300	42510415	5010	5010	5010	5010	0
182	20230919	154200	42510415	5010	5010	5010	5010	518
183	20230919	154100	42510415	5010	5010	5010	5010	0
184	20230919	154000	42510415	5010	5010	5010	5010	0
185	20230919	153900	42510415	5010	5010	5010	5010	0
186	20230919	153800	42510415	5010	5010	5010	5010	0
187	20230919	153700	42510415	5010	5010	5010	5010	0
188	20230919	153600	42510415	5010	5010	5010	5010	0
189	20230919	153500	42510415	5010	5010	5010	5010	0
190	20230919	153400	42510415	5010	5010	5010	5010	0
191	20230919	153300	42510415	5010	5010	5010	5010	0
192	20230919	153200	42510415	5010	5010	5010	5010	0
193	20230919	153100	42510415	5010	5010	5010	5010	0
194	20230919	153000	42510415	5010	5010	5010	5010	518
195	20230919	152900	39915235	4990	4990	4990	4990	0
196	20230919	152800	39915235	4990	4990	4990	4990	0
197	20230919	152700	39915235	4990	4990	4990	4990	0
198	20230919	152600	39915235	4990	4990	4990	4990	0
199	20230919	152500	39915235	4990	4990	4990	4990	0
200	20230919	152400	39915235	4990	4990	4990	4990	0
201	20230919	152300	39915235	4990	4990	4990	4990	0
202	20230919	152200	39915235	4990	4990	4990	4990	0
203	20230919	152100	39915235	4990	4990	4990	4990	0
204	20230919	152000	39915235	4990	4990	4990	4990	0
205	20230919	151900	39915235	4990	4990	4990	4990	89
206	20230919	151800	39471125	4985	4985	4985	4985	0
207	20230919	151700	39471125	4985	4985	4985	4985	0
208	20230919	151600	39471125	4985	4985	4985	4985	0
209	20230919	151500	39471125	4985	4985	4985	4985	0
210	20230919	151400	39471125	4985	4985	4985	4985	0
211	20230919	151300	39471125	4985	4985	4985	4985	0
212	20230919	151200	39471125	4985	4985	4985	4985	0
213	20230919	151100	39471125	4985	4985	4985	4985	60
214	20230919	151000	39172025	4985	4985	4985	4985	1500
215	20230919	150900	31694525	4990	4990	4990	4990	0
216	20230919	150800	31694525	4990	4990	4990	4990	170
217	20230919	150700	30846225	4990	4995	4995	4990	658
218	20230919	150600	27562015	4995	4995	4995	4995	0
219	20230919	150500	27562015	4995	4995	4995	4995	0
220	20230919	150400	27562015	4995	4995	4995	4995	0
221	20230919	150300	27562015	4995	5000	5000	4995	420
222	20230919	150200	25464015	4995	4995	4995	4995	0
223	20230919	150100	25464015	4995	4995	4995	4995	0
224	20230919	150000	25464015	4995	4995	4995	4995	0
225	20230919	145900	25464015	4995	4995	4995	4995	10
226	20230919	145800	25414065	4995	4995	4995	4995	0
227	20230919	145700	25414065	4995	4995	4995	4995	0
228	20230919	145600	25414065	4995	4995	4995	4995	0
229	20230919	145500	25414065	4995	4995	4995	4995	0
230	20230919	145400	25414065	4995	4995	4995	4995	0
231	20230919	145300	25414065	4995	4995	4995	4995	0
232	20230919	145200	25414065	4995	4995	4995	4995	0
233	20230919	145100	25414065	4995	4995	4995	4995	0
234	20230919	145000	25414065	4995	4995	4995	4995	0
235	20230919	144900	25414065	4995	4995	4995	4995	0
236	20230919	144800	25414065	4995	4995	4995	4995	0
237	20230919	144700	25414065	4995	4995	4995	4995	0
238	20230919	144600	25414065	4995	4995	4995	4995	0
239	20230919	144500	25414065	4995	4995	4995	4995	0
240	20230919	144400	25414065	4995	4995	4995	4995	40
241	20230919	144300	25214265	4995	4995	4995	4995	0
242	20230919	144200	25214265	4995	4995	4995	4995	42
243	20230919	144100	25004475	4995	5000	5000	4995	34
244	20230919	144000	24834640	5010	5010	5010	5010	0
245	20230919	143900	24834640	5010	5010	5010	5010	0
246	20230919	143800	24834640	5010	5010	5010	5010	0
247	20230919	143700	24834640	5010	5010	5010	5010	0
248	20230919	143600	24834640	5010	5010	5010	5010	105
249	20230919	143500	24308590	5010	5010	5010	5010	0
250	20230919	143400	24308590	5010	5010	5010	5010	0
251	20230919	143300	24308590	5010	5010	5010	5010	0
252	20230919	143200	24308590	5010	5010	5010	5010	10
253	20230919	143100	24258490	5000	5000	5000	5000	0
254	20230919	143000	24258490	5000	5000	5000	5000	0
255	20230919	142900	24258490	5000	5000	5000	5000	0
256	20230919	142800	24258490	5000	5000	5000	5000	0
257	20230919	142700	24258490	5000	5000	5000	5000	0
258	20230919	142600	24258490	5000	5000	5000	5000	1
259	20230919	142500	24253490	4995	4995	4995	4995	0
260	20230919	142400	24253490	4995	4995	4995	4995	0
261	20230919	142300	24253490	4995	4995	4995	4995	0
262	20230919	142200	24253490	4995	4995	4995	4995	0
263	20230919	142100	24253490	4995	4995	4995	4995	0
264	20230919	142000	24253490	4995	4995	4995	4995	0
265	20230919	141900	24253490	4995	4995	4995	4995	0
266	20230919	141800	24253490	4995	4995	4995	4995	0
267	20230919	141700	24253490	4995	4995	4995	4995	0
268	20230919	141600	24253490	4995	4995	4995	4995	0
269	20230919	141500	24253490	4995	4995	4995	4995	0
270	20230919	141400	24253490	4995	4995	4995	4995	0
271	20230919	141300	24253490	4995	4995	4995	4995	0
272	20230919	141200	24253490	4995	4995	4995	4995	0
273	20230919	141100	24253490	4995	4995	4995	4995	0
274	20230919	141000	24253490	4995	4995	4995	4995	0
275	20230919	140900	24253490	4995	4995	4995	4995	0
276	20230919	140800	24253490	4995	4995	4995	4995	0
277	20230919	140700	24253490	4995	4995	4995	4995	0
278	20230919	140600	24253490	4995	4995	4995	4995	10
279	20230919	140500	24203540	4995	4995	4995	4995	0
280	20230919	140400	24203540	4995	4995	4995	4995	0
281	20230919	140300	24203540	4995	4995	4995	4995	0
282	20230919	140200	24203540	4995	4995	4995	4995	0
283	20230919	140100	24203540	4995	4995	4995	4995	0
284	20230919	140000	24203540	4995	4995	4995	4995	0
285	20230919	135900	24203540	4995	4995	4995	4995	0
286	20230919	135800	24203540	4995	4995	4995	4995	0
287	20230919	135700	24203540	4995	4995	4995	4995	5
288	20230919	135600	24178565	4995	4995	4995	4995	0
289	20230919	135500	24178565	4995	4995	4995	4995	0
290	20230919	135400	24178565	4995	4995	4995	4995	0
291	20230919	135300	24178565	4995	4995	4995	4995	0
292	20230919	135200	24178565	4995	4995	4995	4995	0
293	20230919	135100	24178565	4995	4995	4995	4995	0
294	20230919	135000	24178565	4995	4995	4995	4995	0
295	20230919	134900	24178565	4995	4995	4995	4995	0
296	20230919	134800	24178565	4995	4995	4995	4995	0
297	20230919	134700	24178565	4995	4995	4995	4995	100
298	20230919	134600	23679065	4995	4995	4995	4995	0
299	20230919	134500	23679065	4995	4995	4995	4995	0
300	20230919	134400	23679065	4995	4995	4995	4995	0
301	20230919	134300	23679065	4995	4995	4995	4995	0
302	20230919	134200	23679065	4995	4995	4995	4995	0
303	20230919	134100	23679065	4995	4995	4995	4995	0
304	20230919	134000	23679065	4995	4995	4995	4995	0
305	20230919	133900	23679065	4995	4995	4995	4995	0
306	20230919	133800	23679065	4995	4995	4995	4995	0
307	20230919	133700	23679065	4995	4995	4995	4995	0
308	20230919	133600	23679065	4995	4995	4995	4995	0
309	20230919	133500	23679065	4995	4995	4995	4995	0
310	20230919	133400	23679065	4995	4995	4995	4995	0
311	20230919	133300	23679065	4995	4995	4995	4995	0
312	20230919	133200	23679065	4995	4995	4995	4995	0
313	20230919	133100	23679065	4995	4995	4995	4995	22
314	20230919	133000	23569175	5000	5000	5000	5000	0
315	20230919	132900	23569175	5000	5000	5000	5000	0
316	20230919	132800	23569175	5000	5000	5000	5000	6
317	20230919	132700	23539175	5010	5010	5010	5010	0
318	20230919	132600	23539175	5010	5010	5010	5010	0
319	20230919	132500	23539175	5010	5010	5010	5010	0
320	20230919	132400	23539175	5010	5010	5010	5010	3
321	20230919	132300	23524145	5010	5010	5010	5010	2
322	20230919	132200	23514125	4995	4995	4995	4995	0
323	20230919	132100	23514125	4995	4995	4995	4995	0
324	20230919	132000	23514125	4995	4995	4995	4995	0
325	20230919	131900	23514125	4995	4995	4995	4995	0
326	20230919	131800	23514125	4995	4995	4995	4995	0
327	20230919	131700	23514125	4995	4995	4995	4995	0
328	20230919	131600	23514125	4995	4995	4995	4995	0
329	20230919	131500	23514125	4995	4995	4995	4995	0
330	20230919	131400	23514125	4995	4995	4995	4995	0
331	20230919	131300	23514125	4995	4995	4995	4995	0
332	20230919	131200	23514125	4995	4995	4995	4995	0
333	20230919	131100	23514125	4995	4995	4995	4995	0
334	20230919	131000	23514125	4995	4995	4995	4995	0
335	20230919	130900	23514125	4995	4995	4995	4995	0
336	20230919	130800	23514125	4995	4995	4995	4995	0
337	20230919	130700	23514125	4995	4995	4995	4995	0
338	20230919	130600	23514125	4995	4995	4995	4995	0
339	20230919	130500	23514125	4995	4995	4995	4995	0
340	20230919	130400	23514125	4995	4995	4995	4995	0
341	20230919	130300	23514125	4995	4995	4995	4995	0
342	20230919	130200	23514125	4995	4995	4995	4995	0
343	20230919	130100	23514125	4995	4995	4995	4995	104
344	20230919	130000	22994645	4995	4995	4995	4995	0
345	20230919	125900	22994645	4995	4995	4995	4995	0
346	20230919	125800	22994645	4995	5010	5010	4995	2
347	20230919	125700	22984640	5000	5000	5000	5000	393
348	20230919	125600	21019640	5010	5010	5010	5010	0
349	20230919	125500	21019640	5010	5010	5010	5010	0
350	20230919	125400	21019640	5010	5010	5010	5010	0
351	20230919	125300	21019640	5010	5010	5010	5010	0
352	20230919	125200	21019640	5010	5010	5010	5010	1
353	20230919	125100	21014630	5010	5010	5010	5010	0
354	20230919	125000	21014630	5010	5010	5010	5010	0
355	20230919	124900	21014630	5010	5010	5010	5010	0
356	20230919	124800	21014630	5010	5010	5010	5010	0
357	20230919	124700	21014630	5010	5010	5010	5010	0
358	20230919	124600	21014630	5010	5010	5010	5010	0
359	20230919	124500	21014630	5010	5010	5010	5010	100
360	20230919	124400	20513630	5010	5010	5010	5010	0
361	20230919	124300	20513630	5010	5010	5010	5010	1
362	20230919	124200	20508620	5000	5000	5000	5000	0
363	20230919	124100	20508620	5000	5000	5000	5000	0
364	20230919	124000	20508620	5000	5010	5010	5000	595
365	20230919	123900	17533600	5010	5010	5010	5010	0
366	20230919	123800	17533600	5010	5010	5010	5010	0
367	20230919	123700	17533600	5010	5010	5010	5010	0
368	20230919	123600	17533600	5010	5010	5010	5010	0
369	20230919	123500	17533600	5010	5010	5010	5010	0
370	20230919	123400	17533600	5010	5010	5010	5010	0
371	20230919	123300	17533600	5010	5010	5010	5010	0
372	20230919	123200	17533600	5010	5010	5010	5010	0
373	20230919	123100	17533600	5010	5010	5010	5010	0
374	20230919	123000	17533600	5010	5010	5010	5010	0
375	20230919	122900	17533600	5010	5010	5010	5010	0
376	20230919	122800	17533600	5010	5010	5010	5010	0
377	20230919	122700	17533600	5010	5010	5010	5010	0
378	20230919	122600	17533600	5010	5010	5010	5010	0
379	20230919	122500	17533600	5010	5010	5010	5010	0
380	20230919	122400	17533600	5010	5010	5010	5010	0
381	20230919	122300	17533600	5010	5010	5010	5010	0
382	20230919	122200	17533600	5010	5010	5010	5010	0
383	20230919	122100	17533600	5010	5010	5010	5010	0
384	20230919	122000	17533600	5010	5010	5010	5010	0
385	20230919	121900	17533600	5010	5010	5010	5010	0
386	20230919	121800	17533600	5010	5010	5010	5010	0
387	20230919	121700	17533600	5010	5010	5010	5010	0
388	20230919	121600	17533600	5010	5010	5010	5010	200
389	20230919	121500	16531600	5010	5010	5010	5010	0
390	20230919	121400	16531600	5010	5010	5010	5010	0
391	20230919	121300	16531600	5010	5010	5010	5010	0
392	20230919	121200	16531600	5010	5010	5010	5010	0
393	20230919	121100	16531600	5010	5010	5010	5010	0
394	20230919	121000	16531600	5010	5010	5010	5010	0
395	20230919	120900	16531600	5010	5010	5010	5010	0
396	20230919	120800	16531600	5010	5010	5010	5010	0
397	20230919	120700	16531600	5010	5010	5010	5010	0
398	20230919	120600	16531600	5010	5010	5010	5010	0
399	20230919	120500	16531600	5010	5010	5010	5010	0
400	20230919	120400	16531600	5010	5010	5010	5010	0
401	20230919	120300	16531600	5010	5010	5010	5010	0
402	20230919	120200	16531600	5010	5010	5010	5010	0
403	20230919	120100	16531600	5010	5010	5010	5010	0
404	20230919	120000	16531600	5010	5010	5010	5010	0
405	20230919	115900	16531600	5010	5010	5010	5010	0
406	20230919	115800	16531600	5010	5010	5010	5010	0
407	20230919	115700	16531600	5010	5010	5010	5010	0
408	20230919	115600	16531600	5010	5010	5010	5010	2
409	20230919	115500	16521580	5010	5000	5010	5000	7
410	20230919	115400	16486560	5000	5000	5000	5000	0
411	20230919	115300	16486560	5000	5000	5000	5000	0
412	20230919	115200	16486560	5000	5000	5000	5000	0
413	20230919	115100	16486560	5000	5000	5000	5000	0
414	20230919	115000	16486560	5000	5000	5000	5000	0
415	20230919	114900	16486560	5000	5000	5000	5000	0
416	20230919	114800	16486560	5000	5000	5000	5000	0
417	20230919	114700	16486560	5000	5000	5000	5000	0
418	20230919	114600	16486560	5000	5000	5000	5000	0
419	20230919	114500	16486560	5000	5000	5000	5000	0
420	20230919	114400	16486560	5000	5000	5000	5000	0
421	20230919	114300	16486560	5000	5000	5000	5000	0
422	20230919	114200	16486560	5000	5000	5000	5000	0
423	20230919	114100	16486560	5000	5000	5000	5000	10
424	20230919	114000	16436560	5000	5000	5000	5000	0
425	20230919	113900	16436560	5000	5000	5000	5000	0
426	20230919	113800	16436560	5000	5030	5030	5000	3
427	20230919	113700	16421500	5010	5010	5010	5010	0
428	20230919	113600	16421500	5010	5010	5010	5010	0
429	20230919	113500	16421500	5010	5010	5010	5010	0
430	20230919	113400	16421500	5010	5010	5010	5010	303
431	20230919	113300	14903470	5030	5030	5030	5030	0
432	20230919	113200	14903470	5030	5030	5030	5030	0
433	20230919	113100	14903470	5030	5030	5030	5030	3
434	20230919	113000	14888380	5010	5010	5010	5010	0
435	20230919	112900	14888380	5010	5010	5010	5010	0
436	20230919	112800	14888380	5010	5010	5010	5010	0
437	20230919	112700	14888380	5010	5010	5010	5010	0
438	20230919	112600	14888380	5010	5010	5010	5010	0
439	20230919	112500	14888380	5010	5010	5010	5010	0
440	20230919	112400	14888380	5010	5010	5010	5010	0
441	20230919	112300	14888380	5010	5010	5010	5010	0
442	20230919	112200	14888380	5010	5010	5010	5010	0
443	20230919	112100	14888380	5010	5010	5010	5010	0
444	20230919	112000	14888380	5010	5010	5010	5010	0
445	20230919	111900	14888380	5010	5010	5010	5010	0
446	20230919	111800	14888380	5010	5010	5010	5010	0
447	20230919	111700	14888380	5010	5010	5010	5010	0
448	20230919	111600	14888380	5010	5010	5010	5010	0
449	20230919	111500	14888380	5010	5010	5010	5010	0
450	20230919	111400	14888380	5010	5010	5010	5010	0
451	20230919	111300	14888380	5010	5010	5010	5010	0
452	20230919	111200	14888380	5010	5010	5010	5010	0
453	20230919	111100	14888380	5010	5010	5010	5010	0
454	20230919	111000	14888380	5010	5010	5010	5010	0
455	20230919	110900	14888380	5010	5010	5010	5010	0
456	20230919	110800	14888380	5010	5010	5010	5010	0
457	20230919	110700	14888380	5010	5010	5010	5010	0
458	20230919	110600	14888380	5010	5010	5010	5010	0
459	20230919	110500	14888380	5010	5010	5010	5010	0
460	20230919	110400	14888380	5010	5010	5010	5010	50
461	20230919	110300	14637880	5020	5020	5020	5020	0
462	20230919	110200	14637880	5020	5020	5020	5020	0
463	20230919	110100	14637880	5020	5020	5020	5020	2
464	20230919	110000	14627840	5010	5010	5010	5010	0
465	20230919	105900	14627840	5010	5010	5010	5010	0
466	20230919	105800	14627840	5010	5010	5010	5010	0
467	20230919	105700	14627840	5010	5010	5010	5010	0
468	20230919	105600	14627840	5010	5010	5010	5010	0
469	20230919	105500	14627840	5010	5010	5010	5010	0
470	20230919	105400	14627840	5010	5010	5010	5010	0
471	20230919	105300	14627840	5010	5010	5010	5010	0
472	20230919	105200	14627840	5010	5010	5010	5010	0
473	20230919	105100	14627840	5010	5010	5010	5010	0
474	20230919	105000	14627840	5010	5010	5010	5010	0
475	20230919	104900	14627840	5010	5010	5010	5010	0
476	20230919	104800	14627840	5010	5010	5010	5010	0
477	20230919	104700	14627840	5010	5010	5010	5010	39
478	20230919	104600	14432450	5010	5010	5010	5010	60
479	20230919	104500	14131850	5030	5030	5030	5030	0
480	20230919	104400	14131850	5030	5030	5030	5030	0
481	20230919	104300	14131850	5030	5030	5030	5030	0
482	20230919	104200	14131850	5030	5030	5030	5030	0
483	20230919	104100	14131850	5030	5030	5030	5030	2
484	20230919	104000	14121790	5040	5040	5040	5040	0
485	20230919	103900	14121790	5040	5040	5040	5040	0
486	20230919	103800	14121790	5040	5040	5040	5040	0
487	20230919	103700	14121790	5040	5040	5040	5040	0
488	20230919	103600	14121790	5040	5040	5040	5040	0
489	20230919	103500	14121790	5040	5040	5040	5040	0
490	20230919	103400	14121790	5040	5040	5040	5040	1
491	20230919	103300	14116750	5020	5020	5020	5020	0
492	20230919	103200	14116750	5020	5020	5020	5020	0
493	20230919	103100	14116750	5020	5020	5020	5020	0
494	20230919	103000	14116750	5020	5020	5020	5020	0
495	20230919	102900	14116750	5020	5020	5020	5020	0
496	20230919	102800	14116750	5020	5020	5020	5020	0
497	20230919	102700	14116750	5020	5020	5020	5020	1
498	20230919	102600	14111730	5050	5050	5050	5050	0
499	20230919	102500	14111730	5050	5050	5050	5050	0
500	20230919	102400	14111730	5050	5050	5050	5050	0
501	20230919	102300	14111730	5050	5050	5050	5050	0
502	20230919	102200	14111730	5050	5050	5050	5050	0
503	20230919	102100	14111730	5050	5050	5050	5050	0
504	20230919	102000	14111730	5050	5050	5050	5050	0
505	20230919	101900	14111730	5050	5050	5050	5050	0
506	20230919	101800	14111730	5050	5050	5050	5050	0
507	20230919	101700	14111730	5050	5050	5050	5050	0
508	20230919	101600	14111730	5050	5050	5050	5050	1
509	20230919	101500	14106680	5010	5010	5010	5010	0
510	20230919	101400	14106680	5010	5010	5010	5010	0
511	20230919	101300	14106680	5010	5010	5010	5010	0
512	20230919	101200	14106680	5010	5010	5010	5010	0
513	20230919	101100	14106680	5010	5010	5010	5010	0
514	20230919	101000	14106680	5010	5010	5010	5010	0
515	20230919	100900	14106680	5010	5010	5010	5010	0
516	20230919	100800	14106680	5010	5020	5020	5010	179
517	20230919	100700	13209270	5050	5050	5050	5050	0
518	20230919	100600	13209270	5050	5050	5050	5050	0
519	20230919	100500	13209270	5050	5050	5050	5050	0
520	20230919	100400	13209270	5050	5050	5050	5050	0
521	20230919	100300	13209270	5050	5050	5050	5050	0
522	20230919	100200	13209270	5050	5050	5050	5050	0
523	20230919	100100	13209270	5050	5050	5050	5050	0
524	20230919	100000	13209270	5050	5050	5050	5050	0
525	20230919	095900	13209270	5050	5050	5050	5050	200
526	20230919	095800	12199270	5010	5010	5010	5010	0
527	20230919	095700	12199270	5010	5010	5010	5010	0
528	20230919	095600	12199270	5010	5010	5010	5010	11
529	20230919	095500	12144160	5020	5020	5020	5020	0
530	20230919	095400	12144160	5020	5020	5020	5020	0
531	20230919	095300	12144160	5020	5020	5020	5020	0
532	20230919	095200	12144160	5020	5020	5020	5020	0
533	20230919	095100	12144160	5020	5020	5020	5020	0
534	20230919	095000	12144160	5020	5020	5020	5020	0
535	20230919	094900	12144160	5020	5020	5020	5020	0
536	20230919	094800	12144160	5020	5010	5020	5010	178
537	20230919	094700	11252370	5010	5010	5010	5010	0
538	20230919	094600	11252370	5010	5010	5010	5010	0
539	20230919	094500	11252370	5010	5010	5010	5010	0
540	20230919	094400	11252370	5010	5010	5010	5010	0
541	20230919	094300	11252370	5010	5010	5010	5010	0
542	20230919	094200	11252370	5010	5010	5010	5010	0
543	20230919	094100	11252370	5010	5010	5010	5010	160
544	20230919	094000	10450770	5020	5020	5020	5020	0
545	20230919	093900	10450770	5020	5020	5020	5020	46
546	20230919	093800	10219850	5050	5050	5050	5050	0
547	20230919	093700	10219850	5050	5050	5050	5050	0
548	20230919	093600	10219850	5050	5050	5050	5050	0
549	20230919	093500	10219850	5050	5050	5050	5050	0
550	20230919	093400	10219850	5050	5050	5050	5050	0
551	20230919	093300	10219850	5050	5050	5050	5050	0
552	20230919	093200	10219850	5050	5050	5050	5050	0
553	20230919	093100	10219850	5050	5050	5050	5050	3
554	20230919	093000	10204700	5010	5010	5010	5010	0
555	20230919	092900	10204700	5010	5010	5010	5010	0
556	20230919	092800	10204700	5010	5010	5010	5010	0
557	20230919	092700	10204700	5010	5010	5010	5010	0
558	20230919	092600	10204700	5010	5010	5010	5010	0
559	20230919	092500	10204700	5010	5010	5010	5010	0
560	20230919	092400	10204700	5010	5010	5010	5010	0
561	20230919	092300	10204700	5010	5010	5010	5010	237
562	20230919	092200	9017330	5050	5050	5050	5050	0
563	20230919	092100	9017330	5050	5050	5050	5050	0
564	20230919	092000	9017330	5050	5050	5050	5050	0
565	20230919	091900	9017330	5050	5050	5050	5050	24
566	20230919	091800	8896130	5010	5010	5010	5010	120
567	20230919	091700	8294930	5050	5050	5050	5050	0
568	20230919	091600	8294930	5050	5050	5050	5050	0
569	20230919	091500	8294930	5050	5020	5050	5020	419
570	20230919	091400	6182550	5050	5050	5050	5050	0
571	20230919	091300	6182550	5050	5050	5050	5050	0
572	20230919	091200	6182550	5050	5050	5050	5050	1
573	20230919	091100	6177500	5050	5050	5050	5050	2
574	20230919	091000	6167400	5050	5020	5050	5010	41
575	20230919	090900	5961320	5030	5030	5030	5030	0
576	20230919	090800	5961320	5030	5030	5030	5030	1
577	20230919	090700	5956290	5030	5030	5030	5030	0
578	20230919	090600	5956290	5030	5030	5030	5030	0
579	20230919	090500	5956290	5030	5030	5030	5030	0
580	20230919	090400	5956290	5030	5030	5030	5030	110
581	20230919	090300	5402990	5040	5040	5040	5040	0
582	20230919	090200	5402990	5040	5040	5040	5040	0
583	20230919	090100	5402990	5040	5040	5040	5040	51
584	20230919	090000	5145950	5050	5050	5050	5050	1019