KissMeData/005670/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	184200	23874520	5090	5090	5090	5090	59
3	20230915	184100	23874520	5090	5090	5090	5090	0
4	20230915	184000	23874520	5090	5090	5090	5090	0
5	20230915	183900	23874520	5090	5090	5090	5090	0
6	20230915	183800	23874520	5090	5090	5090	5090	0
7	20230915	183700	23874520	5090	5090	5090	5090	0
8	20230915	183600	23874520	5090	5090	5090	5090	0
9	20230915	183500	23874520	5090	5090	5090	5090	0
10	20230915	183400	23874520	5090	5090	5090	5090	0
11	20230915	183300	23874520	5090	5090	5090	5090	0
12	20230915	183200	23874520	5090	5090	5090	5090	0
13	20230915	183100	23874520	5090	5090	5090	5090	0
14	20230915	183000	23874520	5090	5090	5090	5090	0
15	20230915	182900	23874520	5090	5090	5090	5090	0
16	20230915	182800	23874520	5090	5090	5090	5090	0
17	20230915	182700	23874520	5090	5090	5090	5090	0
18	20230915	182600	23874520	5090	5090	5090	5090	0
19	20230915	182500	23874520	5090	5090	5090	5090	0
20	20230915	182400	23874520	5090	5090	5090	5090	0
21	20230915	182300	23874520	5090	5090	5090	5090	0
22	20230915	182200	23874520	5090	5090	5090	5090	0
23	20230915	182100	23874520	5090	5090	5090	5090	0
24	20230915	182000	23874520	5090	5090	5090	5090	0
25	20230915	181900	23874520	5090	5090	5090	5090	0
26	20230915	181800	23874520	5090	5090	5090	5090	0
27	20230915	181700	23874520	5090	5090	5090	5090	0
28	20230915	181600	23874520	5090	5090	5090	5090	0
29	20230915	181500	23874520	5090	5090	5090	5090	0
30	20230915	181400	23874520	5090	5090	5090	5090	0
31	20230915	181300	23874520	5090	5090	5090	5090	0
32	20230915	181200	23874520	5090	5090	5090	5090	59
33	20230915	181100	23874520	5090	5090	5090	5090	0
34	20230915	181000	23874520	5090	5090	5090	5090	0
35	20230915	180900	23874520	5090	5090	5090	5090	0
36	20230915	180800	23874520	5090	5090	5090	5090	0
37	20230915	180700	23874520	5090	5090	5090	5090	0
38	20230915	180600	23874520	5090	5090	5090	5090	0
39	20230915	180500	23874520	5090	5090	5090	5090	0
40	20230915	180400	23874520	5090	5090	5090	5090	0
41	20230915	180300	23874520	5090	5090	5090	5090	0
42	20230915	180200	23874520	5090	5090	5090	5090	0
43	20230915	180100	23874520	5090	5090	5090	5090	0
44	20230915	180000	23874520	5090	5090	5090	5090	0
45	20230915	175900	23874520	5090	5090	5090	5090	0
46	20230915	175800	23874520	5090	5090	5090	5090	0
47	20230915	175700	23874520	5090	5090	5090	5090	0
48	20230915	175600	23874520	5090	5090	5090	5090	0
49	20230915	175500	23874520	5090	5090	5090	5090	0
50	20230915	175400	23874520	5090	5090	5090	5090	0
51	20230915	175300	23874520	5090	5090	5090	5090	0
52	20230915	175200	23874520	5090	5090	5090	5090	0
53	20230915	175100	23874520	5090	5090	5090	5090	0
54	20230915	175000	23874520	5090	5090	5090	5090	0
55	20230915	174900	23874520	5090	5090	5090	5090	0
56	20230915	174800	23874520	5090	5090	5090	5090	0
57	20230915	174700	23874520	5090	5090	5090	5090	0
58	20230915	174600	23874520	5090	5090	5090	5090	0
59	20230915	174500	23874520	5090	5090	5090	5090	0
60	20230915	174400	23874520	5090	5090	5090	5090	0
61	20230915	174300	23874520	5090	5090	5090	5090	0
62	20230915	174200	23874520	5090	5090	5090	5090	59
63	20230915	174100	23874520	5090	5090	5090	5090	0
64	20230915	174000	23874520	5090	5090	5090	5090	0
65	20230915	173900	23874520	5090	5090	5090	5090	0
66	20230915	173800	23874520	5090	5090	5090	5090	0
67	20230915	173700	23874520	5090	5090	5090	5090	0
68	20230915	173600	23874520	5090	5090	5090	5090	0
69	20230915	173500	23874520	5090	5090	5090	5090	0
70	20230915	173400	23874520	5090	5090	5090	5090	0
71	20230915	173300	23874520	5090	5090	5090	5090	0
72	20230915	173200	23874520	5090	5090	5090	5090	0
73	20230915	173100	23874520	5090	5090	5090	5090	0
74	20230915	173000	23874520	5090	5090	5090	5090	0
75	20230915	172900	23874520	5090	5090	5090	5090	0
76	20230915	172800	23874520	5090	5090	5090	5090	0
77	20230915	172700	23874520	5090	5090	5090	5090	0
78	20230915	172600	23874520	5090	5090	5090	5090	0
79	20230915	172500	23874520	5090	5090	5090	5090	0
80	20230915	172400	23874520	5090	5090	5090	5090	0
81	20230915	172300	23874520	5090	5090	5090	5090	0
82	20230915	172200	23874520	5090	5090	5090	5090	0
83	20230915	172100	23874520	5090	5090	5090	5090	0
84	20230915	172000	23874520	5090	5090	5090	5090	0
85	20230915	171900	23874520	5090	5090	5090	5090	0
86	20230915	171800	23874520	5090	5090	5090	5090	0
87	20230915	171700	23874520	5090	5090	5090	5090	0
88	20230915	171600	23874520	5090	5090	5090	5090	0
89	20230915	171500	23874520	5090	5090	5090	5090	0
90	20230915	171400	23874520	5090	5090	5090	5090	0
91	20230915	171300	23874520	5090	5090	5090	5090	0
92	20230915	171200	23874520	5090	5090	5090	5090	59
93	20230915	171100	23874520	5090	5090	5090	5090	0
94	20230915	171000	23874520	5090	5090	5090	5090	0
95	20230915	170900	23874520	5090	5090	5090	5090	0
96	20230915	170800	23874520	5090	5090	5090	5090	0
97	20230915	170700	23874520	5090	5090	5090	5090	0
98	20230915	170600	23874520	5090	5090	5090	5090	0
99	20230915	170500	23874520	5090	5090	5090	5090	0
100	20230915	170400	23874520	5090	5090	5090	5090	0
101	20230915	170300	23874520	5090	5090	5090	5090	0
102	20230915	170200	23874520	5090	5090	5090	5090	0
103	20230915	170100	23874520	5090	5090	5090	5090	0
104	20230915	170000	23874520	5090	5090	5090	5090	0
105	20230915	165900	23874520	5090	5090	5090	5090	0
106	20230915	165800	23874520	5090	5090	5090	5090	0
107	20230915	165700	23874520	5090	5090	5090	5090	0
108	20230915	165600	23874520	5090	5090	5090	5090	0
109	20230915	165500	23874520	5090	5090	5090	5090	0
110	20230915	165400	23874520	5090	5090	5090	5090	0
111	20230915	165300	23874520	5090	5090	5090	5090	0
112	20230915	165200	23874520	5090	5090	5090	5090	0
113	20230915	165100	23874520	5090	5090	5090	5090	0
114	20230915	165000	23874520	5090	5090	5090	5090	0
115	20230915	164900	23874520	5090	5090	5090	5090	0
116	20230915	164800	23874520	5090	5090	5090	5090	0
117	20230915	164700	23874520	5090	5090	5090	5090	0
118	20230915	164600	23874520	5090	5090	5090	5090	0
119	20230915	164500	23874520	5090	5090	5090	5090	0
120	20230915	164400	23874520	5090	5090	5090	5090	0
121	20230915	164300	23874520	5090	5090	5090	5090	0
122	20230915	164200	23874520	5090	5090	5090	5090	59
123	20230915	164100	23874520	5090	5090	5090	5090	0
124	20230915	164000	23874520	5090	5090	5090	5090	0
125	20230915	163900	23874520	5090	5090	5090	5090	0
126	20230915	163800	23874520	5090	5090	5090	5090	0
127	20230915	163700	23874520	5090	5090	5090	5090	0
128	20230915	163600	23874520	5090	5090	5090	5090	0
129	20230915	163500	23874520	5090	5090	5090	5090	0
130	20230915	163400	23874520	5090	5090	5090	5090	0
131	20230915	163300	23874520	5090	5090	5090	5090	0
132	20230915	163200	23874520	5090	5090	5090	5090	0
133	20230915	163100	23874520	5090	5090	5090	5090	0
134	20230915	163000	23874520	5090	5090	5090	5090	0
135	20230915	162900	23874520	5090	5090	5090	5090	0
136	20230915	162800	23874520	5090	5090	5090	5090	0
137	20230915	162700	23874520	5090	5090	5090	5090	0
138	20230915	162600	23874520	5090	5090	5090	5090	0
139	20230915	162500	23874520	5090	5090	5090	5090	0
140	20230915	162400	23874520	5090	5090	5090	5090	0
141	20230915	162300	23874520	5090	5090	5090	5090	0
142	20230915	162200	23874520	5090	5090	5090	5090	0
143	20230915	162100	23874520	5090	5090	5090	5090	0
144	20230915	162000	23874520	5090	5090	5090	5090	0
145	20230915	161900	23874520	5090	5090	5090	5090	0
146	20230915	161800	23874520	5090	5090	5090	5090	0
147	20230915	161700	23874520	5090	5090	5090	5090	0
148	20230915	161600	23874520	5090	5090	5090	5090	0
149	20230915	161500	23874520	5090	5090	5090	5090	0
150	20230915	161400	23874520	5090	5090	5090	5090	0
151	20230915	161300	23874520	5090	5090	5090	5090	0
152	20230915	161200	23874520	5090	5090	5090	5090	59
153	20230915	161100	23874520	5090	5090	5090	5090	0
154	20230915	161000	23874520	5090	5090	5090	5090	0
155	20230915	160900	23874520	5090	5090	5090	5090	0
156	20230915	160800	23874520	5090	5090	5090	5090	0
157	20230915	160700	23874520	5090	5090	5090	5090	0
158	20230915	160600	23874520	5090	5090	5090	5090	0
159	20230915	160500	23874520	5090	5090	5090	5090	0
160	20230915	160400	23874520	5090	5090	5090	5090	0
161	20230915	160300	23874520	5090	5090	5090	5090	0
162	20230915	160200	23874520	5090	5090	5090	5090	0
163	20230915	160100	23874520	5090	5090	5090	5090	0
164	20230915	160000	23874520	5090	5090	5090	5090	0
165	20230915	155900	23874520	5090	5090	5090	5090	0
166	20230915	155800	23874520	5090	5090	5090	5090	0
167	20230915	155700	23874520	5090	5090	5090	5090	0
168	20230915	155600	23874520	5090	5090	5090	5090	0
169	20230915	155500	23874520	5090	5090	5090	5090	0
170	20230915	155400	23874520	5090	5090	5090	5090	0
171	20230915	155300	23874520	5090	5090	5090	5090	0
172	20230915	155200	23874520	5090	5090	5090	5090	0
173	20230915	155100	23874520	5090	5090	5090	5090	0
174	20230915	155000	23874520	5090	5090	5090	5090	0
175	20230915	154900	23874520	5090	5090	5090	5090	0
176	20230915	154800	23874520	5090	5090	5090	5090	0
177	20230915	154700	23874520	5090	5090	5090	5090	0
178	20230915	154600	23874520	5090	5090	5090	5090	0
179	20230915	154500	23874520	5090	5090	5090	5090	0
180	20230915	154400	23874520	5090	5090	5090	5090	0
181	20230915	154300	23874520	5090	5090	5090	5090	0
182	20230915	154200	23874520	5090	5090	5090	5090	59
183	20230915	154100	23874520	5090	5090	5090	5090	0
184	20230915	154000	23874520	5090	5090	5090	5090	0
185	20230915	153900	23874520	5090	5090	5090	5090	0
186	20230915	153800	23874520	5090	5090	5090	5090	0
187	20230915	153700	23874520	5090	5090	5090	5090	0
188	20230915	153600	23874520	5090	5090	5090	5090	0
189	20230915	153500	23874520	5090	5090	5090	5090	0
190	20230915	153400	23874520	5090	5090	5090	5090	0
191	20230915	153300	23874520	5090	5090	5090	5090	0
192	20230915	153200	23874520	5090	5090	5090	5090	0
193	20230915	153100	23874520	5090	5090	5090	5090	0
194	20230915	153000	23874520	5090	5090	5090	5090	59
195	20230915	152900	23574210	5090	5090	5090	5090	0
196	20230915	152800	23574210	5090	5090	5090	5090	0
197	20230915	152700	23574210	5090	5090	5090	5090	0
198	20230915	152600	23574210	5090	5090	5090	5090	0
199	20230915	152500	23574210	5090	5090	5090	5090	0
200	20230915	152400	23574210	5090	5090	5090	5090	0
201	20230915	152300	23574210	5090	5090	5090	5090	0
202	20230915	152200	23574210	5090	5090	5090	5090	0
203	20230915	152100	23574210	5090	5090	5090	5090	0
204	20230915	152000	23574210	5090	5090	5090	5090	0
205	20230915	151900	23574210	5090	5090	5090	5090	15
206	20230915	151800	23497860	5090	5090	5090	5090	0
207	20230915	151700	23497860	5090	5090	5090	5090	0
208	20230915	151600	23497860	5090	5090	5090	5090	0
209	20230915	151500	23497860	5090	5090	5090	5090	0
210	20230915	151400	23497860	5090	5090	5090	5090	0
211	20230915	151300	23497860	5090	5090	5090	5090	0
212	20230915	151200	23497860	5090	5090	5090	5090	0
213	20230915	151100	23497860	5090	5090	5090	5090	0
214	20230915	151000	23497860	5090	5090	5090	5090	2
215	20230915	150900	23487680	5090	5090	5090	5090	0
216	20230915	150800	23487680	5090	5090	5090	5090	0
217	20230915	150700	23487680	5090	5090	5090	5090	0
218	20230915	150600	23487680	5090	5090	5090	5090	0
219	20230915	150500	23487680	5090	5090	5090	5090	0
220	20230915	150400	23487680	5090	5090	5090	5090	2
221	20230915	150300	23477500	5080	5080	5080	5080	0
222	20230915	150200	23477500	5080	5080	5080	5080	1
223	20230915	150100	23472420	5080	5080	5080	5080	0
224	20230915	150000	23472420	5080	5080	5080	5080	0
225	20230915	145900	23472420	5080	5080	5080	5080	0
226	20230915	145800	23472420	5080	5080	5080	5080	0
227	20230915	145700	23472420	5080	5080	5080	5080	0
228	20230915	145600	23472420	5080	5080	5080	5080	0
229	20230915	145500	23472420	5080	5080	5080	5080	0
230	20230915	145400	23472420	5080	5080	5080	5080	0
231	20230915	145300	23472420	5080	5080	5080	5080	0
232	20230915	145200	23472420	5080	5080	5080	5080	0
233	20230915	145100	23472420	5080	5080	5080	5080	0
234	20230915	145000	23472420	5080	5080	5080	5080	0
235	20230915	144900	23472420	5080	5080	5080	5080	0
236	20230915	144800	23472420	5080	5080	5080	5080	18
237	20230915	144700	23380980	5080	5080	5080	5080	0
238	20230915	144600	23380980	5080	5080	5080	5080	0
239	20230915	144500	23380980	5080	5080	5080	5080	0
240	20230915	144400	23380980	5080	5080	5080	5080	0
241	20230915	144300	23380980	5080	5080	5080	5080	0
242	20230915	144200	23380980	5080	5080	5080	5080	0
243	20230915	144100	23380980	5080	5080	5080	5080	0
244	20230915	144000	23380980	5080	5080	5080	5080	0
245	20230915	143900	23380980	5080	5080	5080	5080	0
246	20230915	143800	23380980	5080	5080	5080	5080	0
247	20230915	143700	23380980	5080	5080	5080	5080	0
248	20230915	143600	23380980	5080	5080	5080	5080	1
249	20230915	143500	23375900	5080	5080	5080	5080	0
250	20230915	143400	23375900	5080	5080	5080	5080	0
251	20230915	143300	23375900	5080	5080	5080	5080	0
252	20230915	143200	23375900	5080	5080	5080	5080	0
253	20230915	143100	23375900	5080	5080	5080	5080	0
254	20230915	143000	23375900	5080	5080	5080	5080	0
255	20230915	142900	23375900	5080	5080	5080	5080	0
256	20230915	142800	23375900	5080	5080	5080	5080	0
257	20230915	142700	23375900	5080	5080	5080	5080	20
258	20230915	142600	23274300	5090	5090	5090	5090	0
259	20230915	142500	23274300	5090	5080	5090	5080	15
260	20230915	142400	23198050	5090	5090	5090	5090	10
261	20230915	142300	23147150	5090	5090	5090	5090	0
262	20230915	142200	23147150	5090	5090	5090	5090	0
263	20230915	142100	23147150	5090	5090	5090	5090	0
264	20230915	142000	23147150	5090	5090	5090	5090	0
265	20230915	141900	23147150	5090	5090	5090	5090	0
266	20230915	141800	23147150	5090	5090	5090	5090	0
267	20230915	141700	23147150	5090	5090	5090	5090	0
268	20230915	141600	23147150	5090	5090	5090	5090	20
269	20230915	141500	23045350	5090	5090	5090	5090	0
270	20230915	141400	23045350	5090	5090	5090	5090	1
271	20230915	141300	23040260	5110	5110	5110	5110	0
272	20230915	141200	23040260	5110	5110	5110	5110	0
273	20230915	141100	23040260	5110	5110	5110	5110	0
274	20230915	141000	23040260	5110	5110	5110	5110	0
275	20230915	140900	23040260	5110	5110	5110	5110	0
276	20230915	140800	23040260	5110	5110	5110	5110	0
277	20230915	140700	23040260	5110	5110	5110	5110	0
278	20230915	140600	23040260	5110	5110	5110	5110	0
279	20230915	140500	23040260	5110	5110	5110	5110	0
280	20230915	140400	23040260	5110	5110	5110	5110	0
281	20230915	140300	23040260	5110	5110	5110	5110	0
282	20230915	140200	23040260	5110	5110	5110	5110	0
283	20230915	140100	23040260	5110	5110	5110	5110	0
284	20230915	140000	23040260	5110	5110	5110	5110	0
285	20230915	135900	23040260	5110	5110	5110	5110	0
286	20230915	135800	23040260	5110	5110	5110	5110	0
287	20230915	135700	23040260	5110	5110	5110	5110	0
288	20230915	135600	23040260	5110	5110	5110	5110	0
289	20230915	135500	23040260	5110	5110	5110	5110	0
290	20230915	135400	23040260	5110	5110	5110	5110	0
291	20230915	135300	23040260	5110	5110	5110	5110	0
292	20230915	135200	23040260	5110	5110	5110	5110	1
293	20230915	135100	23035150	5070	5100	5110	5070	42
294	20230915	135000	22821720	5100	5100	5100	5100	403
295	20230915	134900	20766420	5100	5100	5100	5100	1
296	20230915	134800	20761320	5100	5100	5100	5100	0
297	20230915	134700	20761320	5100	5100	5100	5100	1
298	20230915	134600	20756220	5100	5100	5100	5100	0
299	20230915	134500	20756220	5100	5100	5100	5100	0
300	20230915	134400	20756220	5100	5100	5100	5100	0
301	20230915	134300	20756220	5100	5100	5100	5100	0
302	20230915	134200	20756220	5100	5100	5100	5100	0
303	20230915	134100	20756220	5100	5100	5100	5100	2
304	20230915	134000	20746020	5070	5070	5070	5070	50
305	20230915	133900	20492520	5100	5100	5100	5100	0
306	20230915	133800	20492520	5100	5100	5100	5100	1
307	20230915	133700	20487420	5100	5100	5100	5100	10
308	20230915	133600	20436420	5070	5070	5070	5070	0
309	20230915	133500	20436420	5070	5070	5070	5070	77
310	20230915	133400	20046030	5080	5100	5100	5080	2
311	20230915	133300	20035850	5100	5100	5100	5100	0
312	20230915	133200	20035850	5100	5100	5100	5100	0
313	20230915	133100	20035850	5100	5100	5100	5100	0
314	20230915	133000	20035850	5100	5100	5100	5100	1
315	20230915	132900	20030750	5100	5100	5100	5100	0
316	20230915	132800	20030750	5100	5100	5100	5100	0
317	20230915	132700	20030750	5100	5100	5100	5100	0
318	20230915	132600	20030750	5100	5100	5100	5100	6
319	20230915	132500	20000150	5100	5100	5100	5100	0
320	20230915	132400	20000150	5100	5100	5100	5100	0
321	20230915	132300	20000150	5100	5090	5100	5090	5
322	20230915	132200	19974690	5100	5100	5100	5100	1
323	20230915	132100	19969590	5100	5100	5100	5100	0
324	20230915	132000	19969590	5100	5100	5100	5100	0
325	20230915	131900	19969590	5100	5100	5100	5100	0
326	20230915	131800	19969590	5100	5100	5100	5100	0
327	20230915	131700	19969590	5100	5100	5100	5100	0
328	20230915	131600	19969590	5100	5100	5100	5100	0
329	20230915	131500	19969590	5100	5100	5100	5100	0
330	20230915	131400	19969590	5100	5100	5100	5100	0
331	20230915	131300	19969590	5100	5100	5100	5100	0
332	20230915	131200	19969590	5100	5100	5100	5100	0
333	20230915	131100	19969590	5100	5100	5100	5100	0
334	20230915	131000	19969590	5100	5100	5100	5100	0
335	20230915	130900	19969590	5100	5100	5100	5100	0
336	20230915	130800	19969590	5100	5100	5100	5100	0
337	20230915	130700	19969590	5100	5100	5100	5100	0
338	20230915	130600	19969590	5100	5100	5100	5100	0
339	20230915	130500	19969590	5100	5100	5100	5100	0
340	20230915	130400	19969590	5100	5100	5100	5100	0
341	20230915	130300	19969590	5100	5100	5100	5100	0
342	20230915	130200	19969590	5100	5100	5100	5100	3
343	20230915	130100	19954290	5100	5100	5100	5100	0
344	20230915	130000	19954290	5100	5100	5100	5100	0
345	20230915	125900	19954290	5100	5100	5100	5100	0
346	20230915	125800	19954290	5100	5100	5100	5100	0
347	20230915	125700	19954290	5100	5100	5100	5100	0
348	20230915	125600	19954290	5100	5100	5100	5100	0
349	20230915	125500	19954290	5100	5080	5100	5080	277
350	20230915	125400	18545250	5080	5080	5080	5080	0
351	20230915	125300	18545250	5080	5080	5080	5080	0
352	20230915	125200	18545250	5080	5080	5080	5080	0
353	20230915	125100	18545250	5080	5080	5080	5080	0
354	20230915	125000	18545250	5080	5080	5080	5080	0
355	20230915	124900	18545250	5080	5080	5080	5080	0
356	20230915	124800	18545250	5080	5080	5080	5080	0
357	20230915	124700	18545250	5080	5080	5080	5080	0
358	20230915	124600	18545250	5080	5070	5080	5070	80
359	20230915	124500	18139630	5050	5050	5050	5050	8
360	20230915	124400	18099230	5060	5060	5060	5060	69
361	20230915	124300	17750090	5070	5070	5070	5070	0
362	20230915	124200	17750090	5070	5070	5070	5070	0
363	20230915	124100	17750090	5070	5070	5070	5070	0
364	20230915	124000	17750090	5070	5070	5070	5070	2
365	20230915	123900	17739950	5070	5070	5070	5070	1
366	20230915	123800	17734880	5070	5070	5070	5070	0
367	20230915	123700	17734880	5070	5070	5070	5070	42
368	20230915	123600	17521940	5070	5070	5070	5070	56
369	20230915	123500	17238020	5070	5070	5070	5070	38
370	20230915	123400	17045360	5070	5070	5070	5070	0
371	20230915	123300	17045360	5070	5070	5070	5070	0
372	20230915	123200	17045360	5070	5070	5070	5070	0
373	20230915	123100	17045360	5070	5070	5070	5070	0
374	20230915	123000	17045360	5070	5070	5070	5070	0
375	20230915	122900	17045360	5070	5070	5070	5070	0
376	20230915	122800	17045360	5070	5070	5070	5070	0
377	20230915	122700	17045360	5070	5070	5070	5070	0
378	20230915	122600	17045360	5070	5070	5070	5070	0
379	20230915	122500	17045360	5070	5070	5070	5070	0
380	20230915	122400	17045360	5070	5070	5070	5070	0
381	20230915	122300	17045360	5070	5070	5070	5070	0
382	20230915	122200	17045360	5070	5070	5070	5070	0
383	20230915	122100	17045360	5070	5070	5070	5070	0
384	20230915	122000	17045360	5070	5070	5070	5070	0
385	20230915	121900	17045360	5070	5070	5070	5070	0
386	20230915	121800	17045360	5070	5070	5070	5070	0
387	20230915	121700	17045360	5070	5070	5070	5070	0
388	20230915	121600	17045360	5070	5070	5070	5070	10
389	20230915	121500	16994660	5070	5070	5070	5070	0
390	20230915	121400	16994660	5070	5070	5070	5070	0
391	20230915	121300	16994660	5070	5070	5070	5070	0
392	20230915	121200	16994660	5070	5070	5070	5070	0
393	20230915	121100	16994660	5070	5070	5070	5070	1
394	20230915	121000	16989590	5070	5070	5070	5070	0
395	20230915	120900	16989590	5070	5070	5070	5070	0
396	20230915	120800	16989590	5070	5070	5070	5070	0
397	20230915	120700	16989590	5070	5070	5070	5070	0
398	20230915	120600	16989590	5070	5070	5070	5070	0
399	20230915	120500	16989590	5070	5070	5070	5070	2
400	20230915	120400	16979450	5050	5050	5050	5050	0
401	20230915	120300	16979450	5050	5050	5050	5050	0
402	20230915	120200	16979450	5050	5050	5050	5050	0
403	20230915	120100	16979450	5050	5050	5050	5050	0
404	20230915	120000	16979450	5050	5050	5050	5050	0
405	20230915	115900	16979450	5050	5050	5050	5050	0
406	20230915	115800	16979450	5050	5050	5050	5050	0
407	20230915	115700	16979450	5050	5050	5050	5050	0
408	20230915	115600	16979450	5050	5050	5050	5050	0
409	20230915	115500	16979450	5050	5050	5050	5050	0
410	20230915	115400	16979450	5050	5050	5050	5050	0
411	20230915	115300	16979450	5050	5050	5050	5050	0
412	20230915	115200	16979450	5050	5050	5050	5050	0
413	20230915	115100	16979450	5050	5050	5050	5050	26
414	20230915	115000	16848150	5050	5050	5050	5050	0
415	20230915	114900	16848150	5050	5050	5050	5050	0
416	20230915	114800	16848150	5050	5050	5050	5050	0
417	20230915	114700	16848150	5050	5050	5050	5050	12
418	20230915	114600	16787550	5050	5050	5050	5050	0
419	20230915	114500	16787550	5050	5050	5050	5050	0
420	20230915	114400	16787550	5050	5070	5070	5050	100
421	20230915	114300	16281110	5060	5060	5060	5060	0
422	20230915	114200	16281110	5060	5060	5060	5060	0
423	20230915	114100	16281110	5060	5060	5060	5060	0
424	20230915	114000	16281110	5060	5060	5060	5060	0
425	20230915	113900	16281110	5060	5060	5060	5060	0
426	20230915	113800	16281110	5060	5060	5060	5060	0
427	20230915	113700	16281110	5060	5060	5060	5060	0
428	20230915	113600	16281110	5060	5060	5060	5060	99
429	20230915	113500	15780170	5060	5060	5060	5060	0
430	20230915	113400	15780170	5060	5060	5060	5060	0
431	20230915	113300	15780170	5060	5060	5060	5060	0
432	20230915	113200	15780170	5060	5060	5060	5060	0
433	20230915	113100	15780170	5060	5060	5060	5060	0
434	20230915	113000	15780170	5060	5060	5060	5060	0
435	20230915	112900	15780170	5060	5060	5060	5060	0
436	20230915	112800	15780170	5060	5060	5060	5060	0
437	20230915	112700	15780170	5060	5060	5060	5060	0
438	20230915	112600	15780170	5060	5060	5060	5060	0
439	20230915	112500	15780170	5060	5060	5060	5060	0
440	20230915	112400	15780170	5060	5060	5060	5060	0
441	20230915	112300	15780170	5060	5060	5060	5060	0
442	20230915	112200	15780170	5060	5060	5060	5060	0
443	20230915	112100	15780170	5060	5060	5060	5060	50
444	20230915	112000	15527170	5070	5070	5070	5070	0
445	20230915	111900	15527170	5070	5070	5070	5070	0
446	20230915	111800	15527170	5070	5070	5070	5070	0
447	20230915	111700	15527170	5070	5070	5070	5070	0
448	20230915	111600	15527170	5070	5070	5070	5070	0
449	20230915	111500	15527170	5070	5070	5070	5070	10
450	20230915	111400	15476470	5060	5060	5060	5060	150
451	20230915	111300	14717470	5070	5070	5070	5070	10
452	20230915	111200	14666770	5070	5070	5070	5070	0
453	20230915	111100	14666770	5070	5070	5070	5070	11
454	20230915	111000	14611000	5060	5060	5060	5060	0
455	20230915	110900	14611000	5060	5060	5060	5060	0
456	20230915	110800	14611000	5060	5060	5060	5060	0
457	20230915	110700	14611000	5060	5060	5060	5060	0
458	20230915	110600	14611000	5060	5060	5060	5060	0
459	20230915	110500	14611000	5060	5060	5060	5060	0
460	20230915	110400	14611000	5060	5060	5060	5060	0
461	20230915	110300	14611000	5060	5060	5060	5060	0
462	20230915	110200	14611000	5060	5060	5060	5060	0
463	20230915	110100	14611000	5060	5060	5060	5060	0
464	20230915	110000	14611000	5060	5060	5060	5060	0
465	20230915	105900	14611000	5060	5060	5060	5060	0
466	20230915	105800	14611000	5060	5060	5060	5060	0
467	20230915	105700	14611000	5060	5060	5060	5060	0
468	20230915	105600	14611000	5060	5060	5060	5060	0
469	20230915	105500	14611000	5060	5060	5060	5060	0
470	20230915	105400	14611000	5060	5060	5060	5060	0
471	20230915	105300	14611000	5060	5060	5060	5060	0
472	20230915	105200	14611000	5060	5060	5060	5060	0
473	20230915	105100	14611000	5060	5060	5060	5060	0
474	20230915	105000	14611000	5060	5060	5060	5060	0
475	20230915	104900	14611000	5060	5060	5060	5060	2
476	20230915	104800	14600880	5060	5060	5060	5060	0
477	20230915	104700	14600880	5060	5060	5060	5060	0
478	20230915	104600	14600880	5060	5060	5060	5060	0
479	20230915	104500	14600880	5060	5060	5060	5060	0
480	20230915	104400	14600880	5060	5060	5060	5060	0
481	20230915	104300	14600880	5060	5060	5060	5060	0
482	20230915	104200	14600880	5060	5060	5060	5060	0
483	20230915	104100	14600880	5060	5060	5060	5060	0
484	20230915	104000	14600880	5060	5060	5060	5060	16
485	20230915	103900	14519920	5050	5050	5050	5050	0
486	20230915	103800	14519920	5050	5050	5050	5050	0
487	20230915	103700	14519920	5050	5050	5050	5050	0
488	20230915	103600	14519920	5050	5050	5050	5050	0
489	20230915	103500	14519920	5050	5050	5050	5050	0
490	20230915	103400	14519920	5050	5050	5050	5050	2
491	20230915	103300	14509820	5050	5050	5050	5050	0
492	20230915	103200	14509820	5050	5050	5050	5050	1
493	20230915	103100	14504770	5040	5040	5040	5040	0
494	20230915	103000	14504770	5040	5040	5040	5040	0
495	20230915	102900	14504770	5040	5040	5040	5040	0
496	20230915	102800	14504770	5040	5040	5040	5040	0
497	20230915	102700	14504770	5040	5040	5040	5040	0
498	20230915	102600	14504770	5040	5040	5040	5040	0
499	20230915	102500	14504770	5040	5040	5040	5040	0
500	20230915	102400	14504770	5040	5040	5040	5040	0
501	20230915	102300	14504770	5040	5040	5040	5040	29
502	20230915	102200	14358610	5040	5040	5040	5040	0
503	20230915	102100	14358610	5040	5040	5040	5040	0
504	20230915	102000	14358610	5040	5040	5040	5040	0
505	20230915	101900	14358610	5040	5040	5040	5040	0
506	20230915	101800	14358610	5040	5040	5040	5040	0
507	20230915	101700	14358610	5040	5040	5040	5040	0
508	20230915	101600	14358610	5040	5040	5040	5040	0
509	20230915	101500	14358610	5040	5040	5040	5040	0
510	20230915	101400	14358610	5040	5040	5040	5040	0
511	20230915	101300	14358610	5040	5040	5040	5040	0
512	20230915	101200	14358610	5040	5040	5040	5040	0
513	20230915	101100	14358610	5040	5080	5080	5040	12
514	20230915	101000	14297730	5080	5080	5080	5080	0
515	20230915	100900	14297730	5080	5080	5080	5080	0
516	20230915	100800	14297730	5080	5080	5080	5080	0
517	20230915	100700	14297730	5080	5080	5080	5080	0
518	20230915	100600	14297730	5080	5080	5080	5080	0
519	20230915	100500	14297730	5080	5080	5080	5080	0
520	20230915	100400	14297730	5080	5080	5080	5080	0
521	20230915	100300	14297730	5080	5080	5080	5080	0
522	20230915	100200	14297730	5080	5080	5080	5080	1
523	20230915	100100	14292650	5090	5090	5090	5090	0
524	20230915	100000	14292650	5090	5090	5090	5090	0
525	20230915	095900	14292650	5090	5090	5090	5090	0
526	20230915	095800	14292650	5090	5090	5090	5090	0
527	20230915	095700	14292650	5090	5090	5090	5090	0
528	20230915	095600	14292650	5090	5090	5090	5090	0
529	20230915	095500	14292650	5090	5090	5090	5090	1
530	20230915	095400	14287560	5090	5090	5090	5090	0
531	20230915	095300	14287560	5090	5090	5090	5090	0
532	20230915	095200	14287560	5090	5090	5090	5090	0
533	20230915	095100	14287560	5090	5090	5090	5090	1
534	20230915	095000	14282470	5090	5090	5090	5090	0
535	20230915	094900	14282470	5090	5090	5090	5090	0
536	20230915	094800	14282470	5090	5090	5090	5090	0
537	20230915	094700	14282470	5090	5090	5090	5090	0
538	20230915	094600	14282470	5090	5090	5090	5090	6
539	20230915	094500	14251930	5030	5030	5030	5030	0
540	20230915	094400	14251930	5030	5050	5050	5030	262
541	20230915	094300	12931890	5090	5090	5090	5090	10
542	20230915	094200	12880990	5090	5090	5090	5090	0
543	20230915	094100	12880990	5090	5090	5090	5090	0
544	20230915	094000	12880990	5090	5090	5090	5090	0
545	20230915	093900	12880990	5090	5090	5090	5090	13
546	20230915	093800	12814820	5090	5090	5090	5090	0
547	20230915	093700	12814820	5090	5090	5090	5090	0
548	20230915	093600	12814820	5090	5090	5090	5090	10
549	20230915	093500	12763920	5100	5100	5100	5100	0
550	20230915	093400	12763920	5100	5100	5100	5100	0
551	20230915	093300	12763920	5100	5070	5100	5070	51
552	20230915	093200	12505060	5080	5080	5080	5080	0
553	20230915	093100	12505060	5080	5080	5080	5080	9
554	20230915	093000	12459340	5090	5090	5090	5090	0
555	20230915	092900	12459340	5090	5090	5090	5090	0
556	20230915	092800	12459340	5090	5090	5090	5090	0
557	20230915	092700	12459340	5090	5090	5090	5090	0
558	20230915	092600	12459340	5090	5090	5090	5090	0
559	20230915	092500	12459340	5090	5080	5090	5080	3
560	20230915	092400	12444090	5050	5100	5100	5050	49
561	20230915	092300	12196590	5090	5060	5090	5060	93
562	20230915	092200	11725660	5090	5090	5090	5090	0
563	20230915	092100	11725660	5090	5090	5090	5090	0
564	20230915	092000	11725660	5090	5090	5090	5090	0
565	20230915	091900	11725660	5090	5090	5090	5090	0
566	20230915	091800	11725660	5090	5090	5090	5090	0
567	20230915	091700	11725660	5090	5090	5090	5090	0
568	20230915	091600	11725660	5090	5090	5090	5090	0
569	20230915	091500	11725660	5090	5090	5090	5090	0
570	20230915	091400	11725660	5090	5090	5090	5090	0
571	20230915	091300	11725660	5090	5090	5090	5090	0
572	20230915	091200	11725660	5090	5080	5090	5080	10
573	20230915	091100	11674820	5000	5000	5000	5000	0
574	20230915	091000	11674820	5000	5000	5000	5000	0
575	20230915	090900	11674820	5000	5040	5040	5000	1128
576	20230915	090800	6009600	5080	5080	5080	5080	0
577	20230915	090700	6009600	5080	5080	5080	5080	0
578	20230915	090600	6009600	5080	5080	5080	5080	0
579	20230915	090500	6009600	5080	5080	5080	5080	0
580	20230915	090400	6009600	5080	5080	5080	5080	0
581	20230915	090300	6009600	5080	5080	5080	5080	0
582	20230915	090200	6009600	5080	5080	5080	5080	0
583	20230915	090100	6009600	5080	5080	5080	5080	1
584	20230915	090000	6004520	5040	5080	5080	5040	1182