KissMeData/005670/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	184200	19695455	5050	5050	5050	5050	468
3	20230920	184100	19695455	5050	5050	5050	5050	0
4	20230920	184000	19695455	5050	5050	5050	5050	0
5	20230920	183900	19695455	5050	5050	5050	5050	0
6	20230920	183800	19695455	5050	5050	5050	5050	0
7	20230920	183700	19695455	5050	5050	5050	5050	0
8	20230920	183600	19695455	5050	5050	5050	5050	0
9	20230920	183500	19695455	5050	5050	5050	5050	0
10	20230920	183400	19695455	5050	5050	5050	5050	0
11	20230920	183300	19695455	5050	5050	5050	5050	0
12	20230920	183200	19695455	5050	5050	5050	5050	0
13	20230920	183100	19695455	5050	5050	5050	5050	0
14	20230920	183000	19695455	5050	5050	5050	5050	0
15	20230920	182900	19695455	5050	5050	5050	5050	0
16	20230920	182800	19695455	5050	5050	5050	5050	0
17	20230920	182700	19695455	5050	5050	5050	5050	0
18	20230920	182600	19695455	5050	5050	5050	5050	0
19	20230920	182500	19695455	5050	5050	5050	5050	0
20	20230920	182400	19695455	5050	5050	5050	5050	0
21	20230920	182300	19695455	5050	5050	5050	5050	0
22	20230920	182200	19695455	5050	5050	5050	5050	0
23	20230920	182100	19695455	5050	5050	5050	5050	0
24	20230920	182000	19695455	5050	5050	5050	5050	0
25	20230920	181900	19695455	5050	5050	5050	5050	0
26	20230920	181800	19695455	5050	5050	5050	5050	0
27	20230920	181700	19695455	5050	5050	5050	5050	0
28	20230920	181600	19695455	5050	5050	5050	5050	0
29	20230920	181500	19695455	5050	5050	5050	5050	0
30	20230920	181400	19695455	5050	5050	5050	5050	0
31	20230920	181300	19695455	5050	5050	5050	5050	0
32	20230920	181200	19695455	5050	5050	5050	5050	468
33	20230920	181100	19695455	5050	5050	5050	5050	0
34	20230920	181000	19695455	5050	5050	5050	5050	0
35	20230920	180900	19695455	5050	5050	5050	5050	0
36	20230920	180800	19695455	5050	5050	5050	5050	0
37	20230920	180700	19695455	5050	5050	5050	5050	0
38	20230920	180600	19695455	5050	5050	5050	5050	0
39	20230920	180500	19695455	5050	5050	5050	5050	0
40	20230920	180400	19695455	5050	5050	5050	5050	0
41	20230920	180300	19695455	5050	5050	5050	5050	0
42	20230920	180200	19695455	5050	5050	5050	5050	0
43	20230920	180100	19695455	5050	5050	5050	5050	0
44	20230920	180000	19695455	5050	5050	5050	5050	0
45	20230920	175900	19695455	5050	5050	5050	5050	0
46	20230920	175800	19695455	5050	5050	5050	5050	0
47	20230920	175700	19695455	5050	5050	5050	5050	0
48	20230920	175600	19695455	5050	5050	5050	5050	0
49	20230920	175500	19695455	5050	5050	5050	5050	0
50	20230920	175400	19695455	5050	5050	5050	5050	0
51	20230920	175300	19695455	5050	5050	5050	5050	0
52	20230920	175200	19695455	5050	5050	5050	5050	0
53	20230920	175100	19695455	5050	5050	5050	5050	0
54	20230920	175000	19695455	5050	5050	5050	5050	0
55	20230920	174900	19695455	5050	5050	5050	5050	0
56	20230920	174800	19695455	5050	5050	5050	5050	0
57	20230920	174700	19695455	5050	5050	5050	5050	0
58	20230920	174600	19695455	5050	5050	5050	5050	0
59	20230920	174500	19695455	5050	5050	5050	5050	0
60	20230920	174400	19695455	5050	5050	5050	5050	0
61	20230920	174300	19695455	5050	5050	5050	5050	0
62	20230920	174200	19695455	5050	5050	5050	5050	468
63	20230920	174100	19695455	5050	5050	5050	5050	0
64	20230920	174000	19695455	5050	5050	5050	5050	0
65	20230920	173900	19695455	5050	5050	5050	5050	0
66	20230920	173800	19695455	5050	5050	5050	5050	0
67	20230920	173700	19695455	5050	5050	5050	5050	0
68	20230920	173600	19695455	5050	5050	5050	5050	0
69	20230920	173500	19695455	5050	5050	5050	5050	0
70	20230920	173400	19695455	5050	5050	5050	5050	0
71	20230920	173300	19695455	5050	5050	5050	5050	0
72	20230920	173200	19695455	5050	5050	5050	5050	0
73	20230920	173100	19695455	5050	5050	5050	5050	0
74	20230920	173000	19695455	5050	5050	5050	5050	0
75	20230920	172900	19695455	5050	5050	5050	5050	0
76	20230920	172800	19695455	5050	5050	5050	5050	0
77	20230920	172700	19695455	5050	5050	5050	5050	0
78	20230920	172600	19695455	5050	5050	5050	5050	0
79	20230920	172500	19695455	5050	5050	5050	5050	0
80	20230920	172400	19695455	5050	5050	5050	5050	0
81	20230920	172300	19695455	5050	5050	5050	5050	0
82	20230920	172200	19695455	5050	5050	5050	5050	0
83	20230920	172100	19695455	5050	5050	5050	5050	0
84	20230920	172000	19695455	5050	5050	5050	5050	0
85	20230920	171900	19695455	5050	5050	5050	5050	0
86	20230920	171800	19695455	5050	5050	5050	5050	0
87	20230920	171700	19695455	5050	5050	5050	5050	0
88	20230920	171600	19695455	5050	5050	5050	5050	0
89	20230920	171500	19695455	5050	5050	5050	5050	0
90	20230920	171400	19695455	5050	5050	5050	5050	0
91	20230920	171300	19695455	5050	5050	5050	5050	0
92	20230920	171200	19695455	5050	5050	5050	5050	468
93	20230920	171100	19695455	5050	5050	5050	5050	0
94	20230920	171000	19695455	5050	5050	5050	5050	0
95	20230920	170900	19695455	5050	5050	5050	5050	0
96	20230920	170800	19695455	5050	5050	5050	5050	0
97	20230920	170700	19695455	5050	5050	5050	5050	0
98	20230920	170600	19695455	5050	5050	5050	5050	0
99	20230920	170500	19695455	5050	5050	5050	5050	0
100	20230920	170400	19695455	5050	5050	5050	5050	0
101	20230920	170300	19695455	5050	5050	5050	5050	0
102	20230920	170200	19695455	5050	5050	5050	5050	0
103	20230920	170100	19695455	5050	5050	5050	5050	0
104	20230920	170000	19695455	5050	5050	5050	5050	0
105	20230920	165900	19695455	5050	5050	5050	5050	0
106	20230920	165800	19695455	5050	5050	5050	5050	0
107	20230920	165700	19695455	5050	5050	5050	5050	0
108	20230920	165600	19695455	5050	5050	5050	5050	0
109	20230920	165500	19695455	5050	5050	5050	5050	0
110	20230920	165400	19695455	5050	5050	5050	5050	0
111	20230920	165300	19695455	5050	5050	5050	5050	0
112	20230920	165200	19695455	5050	5050	5050	5050	0
113	20230920	165100	19695455	5050	5050	5050	5050	0
114	20230920	165000	19695455	5050	5050	5050	5050	0
115	20230920	164900	19695455	5050	5050	5050	5050	0
116	20230920	164800	19695455	5050	5050	5050	5050	0
117	20230920	164700	19695455	5050	5050	5050	5050	0
118	20230920	164600	19695455	5050	5050	5050	5050	0
119	20230920	164500	19695455	5050	5050	5050	5050	0
120	20230920	164400	19695455	5050	5050	5050	5050	0
121	20230920	164300	19695455	5050	5050	5050	5050	0
122	20230920	164200	19695455	5050	5050	5050	5050	468
123	20230920	164100	19695455	5050	5050	5050	5050	0
124	20230920	164000	19695455	5050	5050	5050	5050	0
125	20230920	163900	19695455	5050	5050	5050	5050	0
126	20230920	163800	19695455	5050	5050	5050	5050	0
127	20230920	163700	19695455	5050	5050	5050	5050	0
128	20230920	163600	19695455	5050	5050	5050	5050	0
129	20230920	163500	19695455	5050	5050	5050	5050	0
130	20230920	163400	19695455	5050	5050	5050	5050	0
131	20230920	163300	19695455	5050	5050	5050	5050	0
132	20230920	163200	19695455	5050	5050	5050	5050	0
133	20230920	163100	19695455	5050	5050	5050	5050	0
134	20230920	163000	19695455	5050	5050	5050	5050	0
135	20230920	162900	19695455	5050	5050	5050	5050	0
136	20230920	162800	19695455	5050	5050	5050	5050	0
137	20230920	162700	19695455	5050	5050	5050	5050	0
138	20230920	162600	19695455	5050	5050	5050	5050	0
139	20230920	162500	19695455	5050	5050	5050	5050	0
140	20230920	162400	19695455	5050	5050	5050	5050	0
141	20230920	162300	19695455	5050	5050	5050	5050	0
142	20230920	162200	19695455	5050	5050	5050	5050	0
143	20230920	162100	19695455	5050	5050	5050	5050	0
144	20230920	162000	19695455	5050	5050	5050	5050	0
145	20230920	161900	19695455	5050	5050	5050	5050	0
146	20230920	161800	19695455	5050	5050	5050	5050	0
147	20230920	161700	19695455	5050	5050	5050	5050	0
148	20230920	161600	19695455	5050	5050	5050	5050	0
149	20230920	161500	19695455	5050	5050	5050	5050	0
150	20230920	161400	19695455	5050	5050	5050	5050	0
151	20230920	161300	19695455	5050	5050	5050	5050	0
152	20230920	161200	19695455	5050	5050	5050	5050	468
153	20230920	161100	19695455	5050	5050	5050	5050	0
154	20230920	161000	19695455	5050	5050	5050	5050	0
155	20230920	160900	19695455	5050	5050	5050	5050	0
156	20230920	160800	19695455	5050	5050	5050	5050	0
157	20230920	160700	19695455	5050	5050	5050	5050	0
158	20230920	160600	19695455	5050	5050	5050	5050	0
159	20230920	160500	19695455	5050	5050	5050	5050	0
160	20230920	160400	19695455	5050	5050	5050	5050	0
161	20230920	160300	19695455	5050	5050	5050	5050	0
162	20230920	160200	19695455	5050	5050	5050	5050	0
163	20230920	160100	19695455	5050	5050	5050	5050	0
164	20230920	160000	19695455	5050	5050	5050	5050	0
165	20230920	155900	19695455	5050	5050	5050	5050	0
166	20230920	155800	19695455	5050	5050	5050	5050	0
167	20230920	155700	19695455	5050	5050	5050	5050	0
168	20230920	155600	19695455	5050	5050	5050	5050	0
169	20230920	155500	19695455	5050	5050	5050	5050	0
170	20230920	155400	19695455	5050	5050	5050	5050	0
171	20230920	155300	19695455	5050	5050	5050	5050	0
172	20230920	155200	19695455	5050	5050	5050	5050	0
173	20230920	155100	19695455	5050	5050	5050	5050	0
174	20230920	155000	19695455	5050	5050	5050	5050	0
175	20230920	154900	19695455	5050	5050	5050	5050	0
176	20230920	154800	19695455	5050	5050	5050	5050	0
177	20230920	154700	19695455	5050	5050	5050	5050	0
178	20230920	154600	19695455	5050	5050	5050	5050	0
179	20230920	154500	19695455	5050	5050	5050	5050	0
180	20230920	154400	19695455	5050	5050	5050	5050	0
181	20230920	154300	19695455	5050	5050	5050	5050	0
182	20230920	154200	19695455	5050	5050	5050	5050	468
183	20230920	154100	19695455	5050	5050	5050	5050	0
184	20230920	154000	19695455	5050	5050	5050	5050	0
185	20230920	153900	19695455	5050	5050	5050	5050	0
186	20230920	153800	19695455	5050	5050	5050	5050	0
187	20230920	153700	19695455	5050	5050	5050	5050	0
188	20230920	153600	19695455	5050	5050	5050	5050	0
189	20230920	153500	19695455	5050	5050	5050	5050	0
190	20230920	153400	19695455	5050	5050	5050	5050	0
191	20230920	153300	19695455	5050	5050	5050	5050	0
192	20230920	153200	19695455	5050	5050	5050	5050	0
193	20230920	153100	19695455	5050	5050	5050	5050	0
194	20230920	153000	19695455	5050	5050	5050	5050	468
195	20230920	152900	17332055	5000	5000	5000	5000	0
196	20230920	152800	17332055	5000	5000	5000	5000	0
197	20230920	152700	17332055	5000	5000	5000	5000	0
198	20230920	152600	17332055	5000	5000	5000	5000	0
199	20230920	152500	17332055	5000	5000	5000	5000	0
200	20230920	152400	17332055	5000	5000	5000	5000	0
201	20230920	152300	17332055	5000	5000	5000	5000	0
202	20230920	152200	17332055	5000	5000	5000	5000	0
203	20230920	152100	17332055	5000	5000	5000	5000	0
204	20230920	152000	17332055	5000	5000	5000	5000	0
205	20230920	151900	17332055	5000	5000	5000	5000	0
206	20230920	151800	17332055	5000	5000	5000	5000	0
207	20230920	151700	17332055	5000	5000	5000	5000	0
208	20230920	151600	17332055	5000	5000	5000	5000	15
209	20230920	151500	17257055	5000	5000	5000	5000	0
210	20230920	151400	17257055	5000	5000	5000	5000	0
211	20230920	151300	17257055	5000	5000	5000	5000	0
212	20230920	151200	17257055	5000	5000	5000	5000	3
213	20230920	151100	17242055	5000	5000	5000	5000	0
214	20230920	151000	17242055	5000	5000	5000	5000	27
215	20230920	150900	17107055	5000	5000	5000	5000	0
216	20230920	150800	17107055	5000	5000	5000	5000	0
217	20230920	150700	17107055	5000	5000	5000	5000	0
218	20230920	150600	17107055	5000	5000	5000	5000	10
219	20230920	150500	17057055	5000	5000	5000	5000	0
220	20230920	150400	17057055	5000	5000	5000	5000	0
221	20230920	150300	17057055	5000	5000	5000	5000	0
222	20230920	150200	17057055	5000	5000	5000	5000	1
223	20230920	150100	17052055	5020	5020	5020	5020	0
224	20230920	150000	17052055	5020	5020	5020	5020	0
225	20230920	145900	17052055	5020	5020	5020	5020	0
226	20230920	145800	17052055	5020	5020	5020	5020	0
227	20230920	145700	17052055	5020	5020	5020	5020	0
228	20230920	145600	17052055	5020	5020	5020	5020	0
229	20230920	145500	17052055	5020	5010	5020	5010	234
230	20230920	145400	15877925	5000	5000	5000	5000	0
231	20230920	145300	15877925	5000	5000	5000	5000	20
232	20230920	145200	15777925	5000	5000	5000	5000	0
233	20230920	145100	15777925	5000	5000	5000	5000	20
234	20230920	145000	15677925	4995	4995	4995	4995	0
235	20230920	144900	15677925	4995	4995	4995	4995	0
236	20230920	144800	15677925	4995	4995	4995	4995	0
237	20230920	144700	15677925	4995	4995	4995	4995	0
238	20230920	144600	15677925	4995	4995	4995	4995	0
239	20230920	144500	15677925	4995	4995	4995	4995	0
240	20230920	144400	15677925	4995	4995	4995	4995	0
241	20230920	144300	15677925	4995	4995	4995	4995	0
242	20230920	144200	15677925	4995	4995	4995	4995	0
243	20230920	144100	15677925	4995	4995	4995	4995	0
244	20230920	144000	15677925	4995	4995	4995	4995	0
245	20230920	143900	15677925	4995	4995	4995	4995	33
246	20230920	143800	15513090	4990	4995	4995	4990	11
247	20230920	143700	15458150	4985	4985	4985	4985	0
248	20230920	143600	15458150	4985	4985	4985	4985	0
249	20230920	143500	15458150	4985	4985	4985	4985	0
250	20230920	143400	15458150	4985	4985	4985	4985	0
251	20230920	143300	15458150	4985	4985	4985	4985	0
252	20230920	143200	15458150	4985	4985	4985	4985	0
253	20230920	143100	15458150	4985	4985	4985	4985	0
254	20230920	143000	15458150	4985	4985	4985	4985	0
255	20230920	142900	15458150	4985	4985	4985	4985	0
256	20230920	142800	15458150	4985	4985	4985	4985	0
257	20230920	142700	15458150	4985	4985	4985	4985	0
258	20230920	142600	15458150	4985	4985	4985	4985	0
259	20230920	142500	15458150	4985	4985	4985	4985	0
260	20230920	142400	15458150	4985	4985	4985	4985	0
261	20230920	142300	15458150	4985	4985	4985	4985	0
262	20230920	142200	15458150	4985	4985	4985	4985	0
263	20230920	142100	15458150	4985	4985	4985	4985	0
264	20230920	142000	15458150	4985	4985	4985	4985	0
265	20230920	141900	15458150	4985	4985	4985	4985	0
266	20230920	141800	15458150	4985	4985	4985	4985	64
267	20230920	141700	15139110	4980	4980	4980	4980	0
268	20230920	141600	15139110	4980	4980	4980	4980	0
269	20230920	141500	15139110	4980	4980	4980	4980	0
270	20230920	141400	15139110	4980	4980	4980	4980	0
271	20230920	141300	15139110	4980	4980	4980	4980	0
272	20230920	141200	15139110	4980	4980	4980	4980	0
273	20230920	141100	15139110	4980	4980	4980	4980	0
274	20230920	141000	15139110	4980	4980	4980	4980	0
275	20230920	140900	15139110	4980	4980	4980	4980	0
276	20230920	140800	15139110	4980	4980	4980	4980	0
277	20230920	140700	15139110	4980	4980	4980	4980	0
278	20230920	140600	15139110	4980	4980	4980	4980	0
279	20230920	140500	15139110	4980	4980	4980	4980	0
280	20230920	140400	15139110	4980	4980	4980	4980	0
281	20230920	140300	15139110	4980	4980	4980	4980	0
282	20230920	140200	15139110	4980	4980	4980	4980	0
283	20230920	140100	15139110	4980	4980	4980	4980	0
284	20230920	140000	15139110	4980	4980	4980	4980	0
285	20230920	135900	15139110	4980	4980	4980	4980	0
286	20230920	135800	15139110	4980	4980	4980	4980	0
287	20230920	135700	15139110	4980	4980	4980	4980	0
288	20230920	135600	15139110	4980	4980	4980	4980	6
289	20230920	135500	15109230	4980	4980	4980	4980	0
290	20230920	135400	15109230	4980	4980	4980	4980	0
291	20230920	135300	15109230	4980	4980	4980	4980	0
292	20230920	135200	15109230	4980	4980	4980	4980	0
293	20230920	135100	15109230	4980	4980	4980	4980	0
294	20230920	135000	15109230	4980	4980	4980	4980	0
295	20230920	134900	15109230	4980	4980	4980	4980	2
296	20230920	134800	15099270	4985	4985	4985	4985	0
297	20230920	134700	15099270	4985	4985	4985	4985	0
298	20230920	134600	15099270	4985	4985	4985	4985	0
299	20230920	134500	15099270	4985	4985	4985	4985	0
300	20230920	134400	15099270	4985	4985	4985	4985	0
301	20230920	134300	15099270	4985	4985	4985	4985	0
302	20230920	134200	15099270	4985	4985	4985	4985	0
303	20230920	134100	15099270	4985	4985	4985	4985	0
304	20230920	134000	15099270	4985	4985	4985	4985	59
305	20230920	133900	14805155	4980	4980	4980	4980	0
306	20230920	133800	14805155	4980	4980	4980	4980	0
307	20230920	133700	14805155	4980	4980	4980	4980	0
308	20230920	133600	14805155	4980	4980	4980	4980	0
309	20230920	133500	14805155	4980	4980	4980	4980	0
310	20230920	133400	14805155	4980	4980	4980	4980	0
311	20230920	133300	14805155	4980	4980	4980	4980	0
312	20230920	133200	14805155	4980	4980	4980	4980	0
313	20230920	133100	14805155	4980	4980	4980	4980	0
314	20230920	133000	14805155	4980	4980	4980	4980	0
315	20230920	132900	14805155	4980	4980	4980	4980	0
316	20230920	132800	14805155	4980	4980	4980	4980	0
317	20230920	132700	14805155	4980	4980	4980	4980	0
318	20230920	132600	14805155	4980	4980	4980	4980	0
319	20230920	132500	14805155	4980	4980	4980	4980	0
320	20230920	132400	14805155	4980	4980	4980	4980	0
321	20230920	132300	14805155	4980	4980	4980	4980	0
322	20230920	132200	14805155	4980	4980	4980	4980	0
323	20230920	132100	14805155	4980	4980	4980	4980	0
324	20230920	132000	14805155	4980	4980	4980	4980	10
325	20230920	131900	14755355	4980	4980	4980	4980	0
326	20230920	131800	14755355	4980	4980	4980	4980	0
327	20230920	131700	14755355	4980	4980	4980	4980	0
328	20230920	131600	14755355	4980	4980	4980	4980	10
329	20230920	131500	14705555	4975	4975	4975	4975	0
330	20230920	131400	14705555	4975	4975	4975	4975	0
331	20230920	131300	14705555	4975	4975	4975	4975	13
332	20230920	131200	14640880	4975	4975	4975	4975	0
333	20230920	131100	14640880	4975	4975	4975	4975	0
334	20230920	131000	14640880	4975	4975	4975	4975	0
335	20230920	130900	14640880	4975	4975	4975	4975	0
336	20230920	130800	14640880	4975	4975	4975	4975	0
337	20230920	130700	14640880	4975	4975	4975	4975	0
338	20230920	130600	14640880	4975	4975	4975	4975	0
339	20230920	130500	14640880	4975	4975	4975	4975	0
340	20230920	130400	14640880	4975	4975	4975	4975	0
341	20230920	130300	14640880	4975	4975	4975	4975	0
342	20230920	130200	14640880	4975	4975	4975	4975	0
343	20230920	130100	14640880	4975	4975	4975	4975	2
344	20230920	130000	14630930	4975	4975	4975	4975	0
345	20230920	125900	14630930	4975	4975	4975	4975	0
346	20230920	125800	14630930	4975	4975	4975	4975	0
347	20230920	125700	14630930	4975	4975	4975	4975	0
348	20230920	125600	14630930	4975	4975	4975	4975	0
349	20230920	125500	14630930	4975	4975	4975	4975	0
350	20230920	125400	14630930	4975	4975	4975	4975	0
351	20230920	125300	14630930	4975	4975	4975	4975	0
352	20230920	125200	14630930	4975	4975	4975	4975	199
353	20230920	125100	13640905	4975	4975	4975	4975	0
354	20230920	125000	13640905	4975	4975	4975	4975	0
355	20230920	124900	13640905	4975	4975	4975	4975	0
356	20230920	124800	13640905	4975	4975	4975	4975	0
357	20230920	124700	13640905	4975	4975	4975	4975	0
358	20230920	124600	13640905	4975	4975	4975	4975	0
359	20230920	124500	13640905	4975	4975	4975	4975	0
360	20230920	124400	13640905	4975	4975	4975	4975	5
361	20230920	124300	13616030	4980	4980	4980	4980	0
362	20230920	124200	13616030	4980	4980	4980	4980	0
363	20230920	124100	13616030	4980	4980	4980	4980	0
364	20230920	124000	13616030	4980	4980	4980	4980	59
365	20230920	123900	13322210	4985	4985	4985	4985	0
366	20230920	123800	13322210	4985	4985	4985	4985	0
367	20230920	123700	13322210	4985	4985	4985	4985	0
368	20230920	123600	13322210	4985	4985	4985	4985	0
369	20230920	123500	13322210	4985	4985	4985	4985	0
370	20230920	123400	13322210	4985	4985	4985	4985	0
371	20230920	123300	13322210	4985	4985	4985	4985	0
372	20230920	123200	13322210	4985	4985	4985	4985	0
373	20230920	123100	13322210	4985	4985	4985	4985	1
374	20230920	123000	13317225	4985	4985	4985	4985	0
375	20230920	122900	13317225	4985	4985	4985	4985	0
376	20230920	122800	13317225	4985	4985	4985	4985	0
377	20230920	122700	13317225	4985	4985	4985	4985	0
378	20230920	122600	13317225	4985	4985	4985	4985	0
379	20230920	122500	13317225	4985	4985	4985	4985	0
380	20230920	122400	13317225	4985	4985	4985	4985	0
381	20230920	122300	13317225	4985	4985	4985	4985	0
382	20230920	122200	13317225	4985	4985	4985	4985	0
383	20230920	122100	13317225	4985	4985	4985	4985	0
384	20230920	122000	13317225	4985	4985	4985	4985	0
385	20230920	121900	13317225	4985	4985	4985	4985	1
386	20230920	121800	13312240	4975	4975	4975	4975	0
387	20230920	121700	13312240	4975	4975	4975	4975	0
388	20230920	121600	13312240	4975	4975	4975	4975	0
389	20230920	121500	13312240	4975	4975	4975	4975	0
390	20230920	121400	13312240	4975	4975	4975	4975	0
391	20230920	121300	13312240	4975	4975	4975	4975	0
392	20230920	121200	13312240	4975	4975	4975	4975	0
393	20230920	121100	13312240	4975	4975	4975	4975	0
394	20230920	121000	13312240	4975	4975	4975	4975	0
395	20230920	120900	13312240	4975	4975	4975	4975	0
396	20230920	120800	13312240	4975	4975	4975	4975	0
397	20230920	120700	13312240	4975	4975	4975	4975	0
398	20230920	120600	13312240	4975	4975	4975	4975	0
399	20230920	120500	13312240	4975	4975	4975	4975	0
400	20230920	120400	13312240	4975	4975	4975	4975	0
401	20230920	120300	13312240	4975	4975	4975	4975	0
402	20230920	120200	13312240	4975	4975	4975	4975	7
403	20230920	120100	13277415	4965	4965	4965	4965	0
404	20230920	120000	13277415	4965	4965	4965	4965	0
405	20230920	115900	13277415	4965	4965	4965	4965	0
406	20230920	115800	13277415	4965	4965	4965	4965	0
407	20230920	115700	13277415	4965	4965	4965	4965	0
408	20230920	115600	13277415	4965	4965	4965	4965	0
409	20230920	115500	13277415	4965	4965	4965	4965	0
410	20230920	115400	13277415	4965	4965	4965	4965	0
411	20230920	115300	13277415	4965	4965	4965	4965	0
412	20230920	115200	13277415	4965	4965	4965	4965	0
413	20230920	115100	13277415	4965	4965	4965	4965	0
414	20230920	115000	13277415	4965	4965	4965	4965	0
415	20230920	114900	13277415	4965	4965	4965	4965	0
416	20230920	114800	13277415	4965	4965	4965	4965	0
417	20230920	114700	13277415	4965	4965	4965	4965	0
418	20230920	114600	13277415	4965	4965	4965	4965	0
419	20230920	114500	13277415	4965	4965	4965	4965	0
420	20230920	114400	13277415	4965	4965	4965	4965	0
421	20230920	114300	13277415	4965	4965	4965	4965	0
422	20230920	114200	13277415	4965	4965	4965	4965	0
423	20230920	114100	13277415	4965	4965	4965	4965	0
424	20230920	114000	13277415	4965	4965	4965	4965	0
425	20230920	113900	13277415	4965	4985	4985	4965	10
426	20230920	113800	13227745	4970	4970	4970	4970	0
427	20230920	113700	13227745	4970	4970	4970	4970	0
428	20230920	113600	13227745	4970	4970	4970	4970	0
429	20230920	113500	13227745	4970	4970	4970	4970	0
430	20230920	113400	13227745	4970	4970	4970	4970	0
431	20230920	113300	13227745	4970	4970	4970	4970	0
432	20230920	113200	13227745	4970	4970	4970	4970	0
433	20230920	113100	13227745	4970	4970	4970	4970	0
434	20230920	113000	13227745	4970	4970	4970	4970	0
435	20230920	112900	13227745	4970	4970	4970	4970	0
436	20230920	112800	13227745	4970	4970	4970	4970	25
437	20230920	112700	13103495	4975	4975	4975	4975	0
438	20230920	112600	13103495	4975	4975	4975	4975	0
439	20230920	112500	13103495	4975	4975	4975	4975	0
440	20230920	112400	13103495	4975	4975	4975	4975	0
441	20230920	112300	13103495	4975	4975	4975	4975	0
442	20230920	112200	13103495	4975	4975	4975	4975	0
443	20230920	112100	13103495	4975	4975	4975	4975	0
444	20230920	112000	13103495	4975	4975	4975	4975	0
445	20230920	111900	13103495	4975	4975	4975	4975	0
446	20230920	111800	13103495	4975	4975	4975	4975	0
447	20230920	111700	13103495	4975	4975	4975	4975	1
448	20230920	111600	13098520	4970	4970	4970	4970	0
449	20230920	111500	13098520	4970	4970	4970	4970	0
450	20230920	111400	13098520	4970	4970	4970	4970	0
451	20230920	111300	13098520	4970	4970	4970	4970	0
452	20230920	111200	13098520	4970	4970	4970	4970	0
453	20230920	111100	13098520	4970	4970	4970	4970	0
454	20230920	111000	13098520	4970	4970	4970	4970	0
455	20230920	110900	13098520	4970	4970	4970	4970	0
456	20230920	110800	13098520	4970	4970	4970	4970	0
457	20230920	110700	13098520	4970	4970	4970	4970	0
458	20230920	110600	13098520	4970	4970	4970	4970	0
459	20230920	110500	13098520	4970	4970	4970	4970	0
460	20230920	110400	13098520	4970	4970	4970	4970	0
461	20230920	110300	13098520	4970	4970	4970	4970	0
462	20230920	110200	13098520	4970	4970	4970	4970	0
463	20230920	110100	13098520	4970	4970	4970	4970	0
464	20230920	110000	13098520	4970	4970	4970	4970	0
465	20230920	105900	13098520	4970	4970	4970	4970	0
466	20230920	105800	13098520	4970	4970	4970	4970	89
467	20230920	105700	12656190	4970	4980	4980	4970	200
468	20230920	105600	11660810	4980	4980	4980	4980	0
469	20230920	105500	11660810	4980	4980	4980	4980	0
470	20230920	105400	11660810	4980	4980	4980	4980	0
471	20230920	105300	11660810	4980	4980	4980	4980	0
472	20230920	105200	11660810	4980	4980	4980	4980	0
473	20230920	105100	11660810	4980	4980	4980	4980	96
474	20230920	105000	11182730	4980	4980	4980	4980	0
475	20230920	104900	11182730	4980	4980	4980	4980	0
476	20230920	104800	11182730	4980	4980	4980	4980	0
477	20230920	104700	11182730	4980	4980	4980	4980	0
478	20230920	104600	11182730	4980	4980	4980	4980	0
479	20230920	104500	11182730	4980	4980	4980	4980	0
480	20230920	104400	11182730	4980	4980	4980	4980	0
481	20230920	104300	11182730	4980	4980	4980	4980	0
482	20230920	104200	11182730	4980	4980	4980	4980	151
483	20230920	104100	10430750	4980	4980	4980	4980	0
484	20230920	104000	10430750	4980	4980	4980	4980	302
485	20230920	103900	8926790	4995	4995	4995	4995	1
486	20230920	103800	8921795	5000	5000	5000	5000	0
487	20230920	103700	8921795	5000	5000	5000	5000	85
488	20230920	103600	8496795	5020	5020	5020	5020	0
489	20230920	103500	8496795	5020	5020	5020	5020	0
490	20230920	103400	8496795	5020	5020	5020	5020	0
491	20230920	103300	8496795	5020	5020	5020	5020	0
492	20230920	103200	8496795	5020	5020	5020	5020	0
493	20230920	103100	8496795	5020	5020	5020	5020	0
494	20230920	103000	8496795	5020	5020	5020	5020	0
495	20230920	102900	8496795	5020	5020	5020	5020	55
496	20230920	102800	8220695	5010	5010	5010	5010	0
497	20230920	102700	8220695	5010	5010	5010	5010	0
498	20230920	102600	8220695	5010	5010	5010	5010	111
499	20230920	102500	7664585	5010	5010	5010	5010	39
500	20230920	102400	7469195	5010	5010	5010	5010	1
501	20230920	102300	7464185	5000	5000	5000	5000	0
502	20230920	102200	7464185	5000	5000	5000	5000	35
503	20230920	102100	7289185	5000	5000	5000	5000	35
504	20230920	102000	7114185	5000	4990	5000	4990	12
505	20230920	101900	7054205	4990	4990	4990	4990	3
506	20230920	101800	7039235	4980	4980	4980	4980	0
507	20230920	101700	7039235	4980	4980	4980	4980	0
508	20230920	101600	7039235	4980	4980	4980	4980	0
509	20230920	101500	7039235	4980	4980	4980	4980	0
510	20230920	101400	7039235	4980	4980	4980	4980	0
511	20230920	101300	7039235	4980	4980	4980	4980	0
512	20230920	101200	7039235	4980	4980	4980	4980	0
513	20230920	101100	7039235	4980	4980	4980	4980	0
514	20230920	101000	7039235	4980	4980	4980	4980	0
515	20230920	100900	7039235	4980	4980	4980	4980	0
516	20230920	100800	7039235	4980	4980	4980	4980	0
517	20230920	100700	7039235	4980	4980	4980	4980	0
518	20230920	100600	7039235	4980	4980	4980	4980	0
519	20230920	100500	7039235	4980	4980	4980	4980	0
520	20230920	100400	7039235	4980	4980	4980	4980	0
521	20230920	100300	7039235	4980	4980	4980	4980	0
522	20230920	100200	7039235	4980	4980	4980	4980	0
523	20230920	100100	7039235	4980	4980	4980	4980	0
524	20230920	100000	7039235	4980	4980	4980	4980	0
525	20230920	095900	7039235	4980	4980	4980	4980	0
526	20230920	095800	7039235	4980	4980	4980	4980	0
527	20230920	095700	7039235	4980	4980	4980	4980	0
528	20230920	095600	7039235	4980	4980	4980	4980	0
529	20230920	095500	7039235	4980	4980	4980	4980	0
530	20230920	095400	7039235	4980	4980	4980	4980	0
531	20230920	095300	7039235	4980	4980	4980	4980	0
532	20230920	095200	7039235	4980	4980	4980	4980	0
533	20230920	095100	7039235	4980	4980	4980	4980	0
534	20230920	095000	7039235	4980	4980	4980	4980	0
535	20230920	094900	7039235	4980	4980	4980	4980	0
536	20230920	094800	7039235	4980	4980	4980	4980	0
537	20230920	094700	7039235	4980	4980	4980	4980	0
538	20230920	094600	7039235	4980	4980	4980	4980	0
539	20230920	094500	7039235	4980	4980	4980	4980	6
540	20230920	094400	7009355	4975	4975	4975	4975	0
541	20230920	094300	7009355	4975	4975	4975	4975	0
542	20230920	094200	7009355	4975	4975	4975	4975	0
543	20230920	094100	7009355	4975	4975	4975	4975	0
544	20230920	094000	7009355	4975	4975	4975	4975	0
545	20230920	093900	7009355	4975	4975	4975	4975	0
546	20230920	093800	7009355	4975	4975	4975	4975	0
547	20230920	093700	7009355	4975	4975	4975	4975	0
548	20230920	093600	7009355	4975	4975	4975	4975	0
549	20230920	093500	7009355	4975	4975	4975	4975	183
550	20230920	093400	6098930	4975	4975	4975	4975	0
551	20230920	093300	6098930	4975	4975	4975	4975	129
552	20230920	093200	5457155	4970	4970	4970	4970	0
553	20230920	093100	5457155	4970	4970	4970	4970	0
554	20230920	093000	5457155	4970	4970	4970	4970	0
555	20230920	092900	5457155	4970	4970	4970	4970	10
556	20230920	092800	5407455	4970	4970	4970	4970	0
557	20230920	092700	5407455	4970	4970	4970	4970	1
558	20230920	092600	5402485	4970	4970	4970	4970	203
559	20230920	092500	4393575	4975	4975	4975	4975	0
560	20230920	092400	4393575	4975	4975	4975	4975	9
561	20230920	092300	4348800	4975	4975	4975	4975	0
562	20230920	092200	4348800	4975	4975	4975	4975	0
563	20230920	092100	4348800	4975	4975	4975	4975	0
564	20230920	092000	4348800	4975	4975	4975	4975	36
565	20230920	091900	4169700	4970	4970	4970	4970	0
566	20230920	091800	4169700	4970	4970	4970	4970	0
567	20230920	091700	4169700	4970	4975	4975	4970	137
568	20230920	091600	3488185	4980	4980	4980	4980	0
569	20230920	091500	3488185	4980	4980	4980	4980	0
570	20230920	091400	3488185	4980	4980	4980	4980	169
571	20230920	091300	2646565	4990	4990	4990	4990	0
572	20230920	091200	2646565	4990	4990	4990	4990	0
573	20230920	091100	2646565	4990	4990	4990	4990	0
574	20230920	091000	2646565	4990	4990	4990	4990	0
575	20230920	090900	2646565	4990	4990	4990	4990	0
576	20230920	090800	2646565	4990	4990	4990	4990	0
577	20230920	090700	2646565	4990	4990	4990	4990	0
578	20230920	090600	2646565	4990	4990	4990	4990	0
579	20230920	090500	2646565	4990	4990	4990	4990	150
580	20230920	090400	1898065	4995	4995	4995	4995	0
581	20230920	090300	1898065	4995	4995	4995	4995	0
582	20230920	090200	1898065	4995	4995	4995	4995	0
583	20230920	090100	1898065	4995	4995	4995	4995	1
584	20230920	090000	1893070	5000	5010	5010	5000	378