KissMeData/376980/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	184100	220775060	14080	14080	14080	14080	164
3	20230607	184000	220775060	14080	14080	14080	14080	0
4	20230607	183900	220775060	14080	14080	14080	14080	0
5	20230607	183800	220775060	14080	14080	14080	14080	0
6	20230607	183700	220775060	14080	14080	14080	14080	0
7	20230607	183600	220775060	14080	14080	14080	14080	0
8	20230607	183500	220775060	14080	14080	14080	14080	0
9	20230607	183400	220775060	14080	14080	14080	14080	0
10	20230607	183300	220775060	14080	14080	14080	14080	0
11	20230607	183200	220775060	14080	14080	14080	14080	0
12	20230607	183100	220775060	14080	14080	14080	14080	0
13	20230607	183000	220775060	14080	14080	14080	14080	0
14	20230607	182900	220775060	14080	14080	14080	14080	0
15	20230607	182800	220775060	14080	14080	14080	14080	0
16	20230607	182700	220775060	14080	14080	14080	14080	0
17	20230607	182600	220775060	14080	14080	14080	14080	0
18	20230607	182500	220775060	14080	14080	14080	14080	0
19	20230607	182400	220775060	14080	14080	14080	14080	0
20	20230607	182300	220775060	14080	14080	14080	14080	0
21	20230607	182200	220775060	14080	14080	14080	14080	0
22	20230607	182100	220775060	14080	14080	14080	14080	0
23	20230607	182000	220775060	14080	14080	14080	14080	0
24	20230607	181900	220775060	14080	14080	14080	14080	0
25	20230607	181800	220775060	14080	14080	14080	14080	0
26	20230607	181700	220775060	14080	14080	14080	14080	0
27	20230607	181600	220775060	14080	14080	14080	14080	0
28	20230607	181500	220775060	14080	14080	14080	14080	0
29	20230607	181400	220775060	14080	14080	14080	14080	0
30	20230607	181300	220775060	14080	14080	14080	14080	0
31	20230607	181200	220775060	14080	14080	14080	14080	0
32	20230607	181100	220775060	14080	14080	14080	14080	164
33	20230607	181000	220775060	14080	14080	14080	14080	0
34	20230607	180900	220775060	14080	14080	14080	14080	0
35	20230607	180800	220775060	14080	14080	14080	14080	0
36	20230607	180700	220775060	14080	14080	14080	14080	0
37	20230607	180600	220775060	14080	14080	14080	14080	0
38	20230607	180500	220775060	14080	14080	14080	14080	0
39	20230607	180400	220775060	14080	14080	14080	14080	0
40	20230607	180300	220775060	14080	14080	14080	14080	0
41	20230607	180200	220775060	14080	14080	14080	14080	0
42	20230607	180100	220775060	14080	14080	14080	14080	0
43	20230607	180000	220775060	14080	14080	14080	14080	0
44	20230607	175900	220775060	14080	14080	14080	14080	0
45	20230607	175800	220775060	14080	14080	14080	14080	0
46	20230607	175700	220775060	14080	14080	14080	14080	0
47	20230607	175600	220775060	14080	14080	14080	14080	0
48	20230607	175500	220775060	14080	14080	14080	14080	0
49	20230607	175400	220775060	14080	14080	14080	14080	0
50	20230607	175300	220775060	14080	14080	14080	14080	0
51	20230607	175200	220775060	14080	14080	14080	14080	0
52	20230607	175100	220775060	14080	14080	14080	14080	0
53	20230607	175000	220775060	14080	14080	14080	14080	0
54	20230607	174900	220775060	14080	14080	14080	14080	0
55	20230607	174800	220775060	14080	14080	14080	14080	0
56	20230607	174700	220775060	14080	14080	14080	14080	0
57	20230607	174600	220775060	14080	14080	14080	14080	0
58	20230607	174500	220775060	14080	14080	14080	14080	0
59	20230607	174400	220775060	14080	14080	14080	14080	0
60	20230607	174300	220775060	14080	14080	14080	14080	0
61	20230607	174200	220775060	14080	14080	14080	14080	0
62	20230607	174100	220775060	14080	14080	14080	14080	164
63	20230607	174000	220775060	14080	14080	14080	14080	0
64	20230607	173900	220775060	14080	14080	14080	14080	0
65	20230607	173800	220775060	14080	14080	14080	14080	0
66	20230607	173700	220775060	14080	14080	14080	14080	0
67	20230607	173600	220775060	14080	14080	14080	14080	0
68	20230607	173500	220775060	14080	14080	14080	14080	0
69	20230607	173400	220775060	14080	14080	14080	14080	0
70	20230607	173300	220775060	14080	14080	14080	14080	0
71	20230607	173200	220775060	14080	14080	14080	14080	0
72	20230607	173100	220775060	14080	14080	14080	14080	0
73	20230607	173000	220775060	14080	14080	14080	14080	0
74	20230607	172900	220775060	14080	14080	14080	14080	0
75	20230607	172800	220775060	14080	14080	14080	14080	0
76	20230607	172700	220775060	14080	14080	14080	14080	0
77	20230607	172600	220775060	14080	14080	14080	14080	0
78	20230607	172500	220775060	14080	14080	14080	14080	0
79	20230607	172400	220775060	14080	14080	14080	14080	0
80	20230607	172300	220775060	14080	14080	14080	14080	0
81	20230607	172200	220775060	14080	14080	14080	14080	0
82	20230607	172100	220775060	14080	14080	14080	14080	0
83	20230607	172000	220775060	14080	14080	14080	14080	0
84	20230607	171900	220775060	14080	14080	14080	14080	0
85	20230607	171800	220775060	14080	14080	14080	14080	0
86	20230607	171700	220775060	14080	14080	14080	14080	0
87	20230607	171600	220775060	14080	14080	14080	14080	0
88	20230607	171500	220775060	14080	14080	14080	14080	0
89	20230607	171400	220775060	14080	14080	14080	14080	0
90	20230607	171300	220775060	14080	14080	14080	14080	0
91	20230607	171200	220775060	14080	14080	14080	14080	0
92	20230607	171100	220775060	14080	14080	14080	14080	164
93	20230607	171000	220775060	14080	14080	14080	14080	0
94	20230607	170900	220775060	14080	14080	14080	14080	0
95	20230607	170800	220775060	14080	14080	14080	14080	0
96	20230607	170700	220775060	14080	14080	14080	14080	0
97	20230607	170600	220775060	14080	14080	14080	14080	0
98	20230607	170500	220775060	14080	14080	14080	14080	0
99	20230607	170400	220775060	14080	14080	14080	14080	0
100	20230607	170300	220775060	14080	14080	14080	14080	0
101	20230607	170200	220775060	14080	14080	14080	14080	0
102	20230607	170100	220775060	14080	14080	14080	14080	0
103	20230607	170000	220775060	14080	14080	14080	14080	0
104	20230607	165900	220775060	14080	14080	14080	14080	0
105	20230607	165800	220775060	14080	14080	14080	14080	0
106	20230607	165700	220775060	14080	14080	14080	14080	0
107	20230607	165600	220775060	14080	14080	14080	14080	0
108	20230607	165500	220775060	14080	14080	14080	14080	0
109	20230607	165400	220775060	14080	14080	14080	14080	0
110	20230607	165300	220775060	14080	14080	14080	14080	0
111	20230607	165200	220775060	14080	14080	14080	14080	0
112	20230607	165100	220775060	14080	14080	14080	14080	0
113	20230607	165000	220775060	14080	14080	14080	14080	0
114	20230607	164900	220775060	14080	14080	14080	14080	0
115	20230607	164800	220775060	14080	14080	14080	14080	0
116	20230607	164700	220775060	14080	14080	14080	14080	0
117	20230607	164600	220775060	14080	14080	14080	14080	0
118	20230607	164500	220775060	14080	14080	14080	14080	0
119	20230607	164400	220775060	14080	14080	14080	14080	0
120	20230607	164300	220775060	14080	14080	14080	14080	0
121	20230607	164200	220775060	14080	14080	14080	14080	0
122	20230607	164100	220775060	14080	14080	14080	14080	164
123	20230607	164000	220775060	14080	14080	14080	14080	0
124	20230607	163900	220775060	14080	14080	14080	14080	0
125	20230607	163800	220775060	14080	14080	14080	14080	0
126	20230607	163700	220775060	14080	14080	14080	14080	0
127	20230607	163600	220775060	14080	14080	14080	14080	0
128	20230607	163500	220775060	14080	14080	14080	14080	0
129	20230607	163400	220775060	14080	14080	14080	14080	0
130	20230607	163300	220775060	14080	14080	14080	14080	0
131	20230607	163200	220775060	14080	14080	14080	14080	0
132	20230607	163100	220775060	14080	14080	14080	14080	0
133	20230607	163000	220775060	14080	14080	14080	14080	0
134	20230607	162900	220775060	14080	14080	14080	14080	0
135	20230607	162800	220775060	14080	14080	14080	14080	0
136	20230607	162700	220775060	14080	14080	14080	14080	0
137	20230607	162600	220775060	14080	14080	14080	14080	0
138	20230607	162500	220775060	14080	14080	14080	14080	0
139	20230607	162400	220775060	14080	14080	14080	14080	0
140	20230607	162300	220775060	14080	14080	14080	14080	0
141	20230607	162200	220775060	14080	14080	14080	14080	0
142	20230607	162100	220775060	14080	14080	14080	14080	0
143	20230607	162000	220775060	14080	14080	14080	14080	0
144	20230607	161900	220775060	14080	14080	14080	14080	0
145	20230607	161800	220775060	14080	14080	14080	14080	0
146	20230607	161700	220775060	14080	14080	14080	14080	0
147	20230607	161600	220775060	14080	14080	14080	14080	0
148	20230607	161500	220775060	14080	14080	14080	14080	0
149	20230607	161400	220775060	14080	14080	14080	14080	0
150	20230607	161300	220775060	14080	14080	14080	14080	0
151	20230607	161200	220775060	14080	14080	14080	14080	0
152	20230607	161100	220775060	14080	14080	14080	14080	164
153	20230607	161000	220775060	14080	14080	14080	14080	0
154	20230607	160900	220775060	14080	14080	14080	14080	0
155	20230607	160800	220775060	14080	14080	14080	14080	0
156	20230607	160700	220775060	14080	14080	14080	14080	0
157	20230607	160600	220775060	14080	14080	14080	14080	0
158	20230607	160500	220775060	14080	14080	14080	14080	0
159	20230607	160400	220775060	14080	14080	14080	14080	0
160	20230607	160300	220775060	14080	14080	14080	14080	0
161	20230607	160200	220775060	14080	14080	14080	14080	0
162	20230607	160100	220775060	14080	14080	14080	14080	0
163	20230607	160000	220775060	14080	14080	14080	14080	0
164	20230607	155900	220775060	14080	14080	14080	14080	0
165	20230607	155800	220775060	14080	14080	14080	14080	0
166	20230607	155700	220775060	14080	14080	14080	14080	0
167	20230607	155600	220775060	14080	14080	14080	14080	0
168	20230607	155500	220775060	14080	14080	14080	14080	0
169	20230607	155400	220775060	14080	14080	14080	14080	0
170	20230607	155300	220775060	14080	14080	14080	14080	0
171	20230607	155200	220775060	14080	14080	14080	14080	0
172	20230607	155100	220775060	14080	14080	14080	14080	0
173	20230607	155000	220775060	14080	14080	14080	14080	0
174	20230607	154900	220775060	14080	14080	14080	14080	0
175	20230607	154800	220775060	14080	14080	14080	14080	0
176	20230607	154700	220775060	14080	14080	14080	14080	0
177	20230607	154600	220775060	14080	14080	14080	14080	0
178	20230607	154500	220775060	14080	14080	14080	14080	0
179	20230607	154400	220775060	14080	14080	14080	14080	0
180	20230607	154300	220775060	14080	14080	14080	14080	0
181	20230607	154200	220775060	14080	14080	14080	14080	0
182	20230607	154100	220775060	14080	14080	14080	14080	164
183	20230607	154000	220775060	14080	14080	14080	14080	0
184	20230607	153900	220775060	14080	14080	14080	14080	0
185	20230607	153800	220775060	14080	14080	14080	14080	0
186	20230607	153700	220775060	14080	14080	14080	14080	0
187	20230607	153600	220775060	14080	14080	14080	14080	0
188	20230607	153500	220775060	14080	14080	14080	14080	0
189	20230607	153400	220775060	14080	14080	14080	14080	0
190	20230607	153300	220775060	14080	14080	14080	14080	0
191	20230607	153200	220775060	14080	14080	14080	14080	0
192	20230607	153100	220775060	14080	14080	14080	14080	0
193	20230607	153000	220775060	14080	14080	14080	14080	164
194	20230607	152900	218465940	14080	14080	14080	14080	0
195	20230607	152800	218465940	14080	14080	14080	14080	0
196	20230607	152700	218465940	14080	14080	14080	14080	0
197	20230607	152600	218465940	14080	14080	14080	14080	0
198	20230607	152500	218465940	14080	14080	14080	14080	0
199	20230607	152400	218465940	14080	14080	14080	14080	0
200	20230607	152300	218465940	14080	14080	14080	14080	0
201	20230607	152200	218465940	14080	14080	14080	14080	0
202	20230607	152100	218465940	14080	14080	14080	14080	0
203	20230607	152000	218465940	14080	14080	14080	14080	0
204	20230607	151900	218465940	14080	14010	14080	14010	495
205	20230607	151800	211519680	14010	14010	14010	14000	23
206	20230607	151700	211197640	14010	14010	14010	14010	80
207	20230607	151600	210076840	14010	14000	14010	14000	192
208	20230607	151500	207388780	14010	14000	14010	14000	90
209	20230607	151400	206128680	14010	14010	14020	14010	80
210	20230607	151300	205007860	14010	14010	14010	14010	97
211	20230607	151200	203648890	14020	14020	14020	14020	78
212	20230607	151100	202555330	14020	14010	14020	14010	79
213	20230607	151000	201448510	14020	14020	14020	14020	0
214	20230607	150900	201448510	14020	14020	14020	14020	0
215	20230607	150800	201448510	14020	14010	14020	14000	61
216	20230607	150700	200594350	14010	14020	14020	14010	8
217	20230607	150600	200482240	14010	14020	14020	14010	201
218	20230607	150500	197666140	14010	14010	14030	14010	106
219	20230607	150400	196181000	14030	14030	14030	14030	0
220	20230607	150300	196181000	14030	14030	14030	14030	5
221	20230607	150200	196110850	14030	14020	14030	14020	19
222	20230607	150100	195844380	14040	14030	14040	14010	611
223	20230607	150000	187283740	14040	14040	14040	14040	0
224	20230607	145900	187283740	14040	14040	14040	14040	0
225	20230607	145800	187283740	14040	14040	14040	14040	14
226	20230607	145700	187087180	14020	14040	14040	14020	9
227	20230607	145600	186960840	14040	14040	14040	14040	7
228	20230607	145500	186862560	14040	14040	14040	14040	7
229	20230607	145400	186764280	14040	14040	14040	14040	24
230	20230607	145300	186427320	14040	14050	14050	14040	10
231	20230607	145200	186286910	14050	14050	14050	14050	10
232	20230607	145100	186146410	14020	14050	14050	14020	26
233	20230607	145000	185781860	14050	14050	14050	14050	11
234	20230607	144900	185627310	14020	14040	14060	14020	408
235	20230607	144800	179905760	14040	14040	14040	14040	0
236	20230607	144700	179905760	14040	14040	14040	14040	0
237	20230607	144600	179905760	14040	14040	14040	14040	3
238	20230607	144500	179863640	14060	14060	14060	14060	0
239	20230607	144400	179863640	14060	14060	14060	14060	0
240	20230607	144300	179863640	14060	14050	14060	14050	8
241	20230607	144200	179751170	14060	14050	14060	14050	5
242	20230607	144100	179680890	14060	14060	14060	14060	0
243	20230607	144000	179680890	14060	14050	14060	14050	4
244	20230607	143900	179624660	14060	14050	14060	14050	12
245	20230607	143800	179455950	14060	14060	14060	14060	11
246	20230607	143700	179301290	14060	14050	14060	14050	25
247	20230607	143600	178949830	14060	14060	14060	14060	7
248	20230607	143500	178851410	14050	14050	14050	14050	0
249	20230607	143400	178851410	14050	14050	14050	14050	0
250	20230607	143300	178851410	14050	14050	14050	14050	0
251	20230607	143200	178851410	14050	14050	14050	14050	0
252	20230607	143100	178851410	14050	14050	14050	14050	0
253	20230607	143000	178851410	14050	14050	14050	14050	2
254	20230607	142900	178823310	14050	14020	14050	14020	5
255	20230607	142800	178753150	14020	14020	14020	14020	60
256	20230607	142700	177911950	14020	14020	14020	14020	0
257	20230607	142600	177911950	14020	14050	14050	14020	212
258	20230607	142500	174937160	14060	14060	14060	14060	1
259	20230607	142400	174923100	14050	14050	14050	14050	2
260	20230607	142300	174895000	14060	14060	14060	14060	0
261	20230607	142200	174895000	14060	14060	14060	14060	0
262	20230607	142100	174895000	14060	14060	14060	14060	0
263	20230607	142000	174895000	14060	14060	14060	14060	0
264	20230607	141900	174895000	14060	14060	14060	14060	0
265	20230607	141800	174895000	14060	14060	14060	14060	0
266	20230607	141700	174895000	14060	14060	14060	14060	0
267	20230607	141600	174895000	14060	14050	14060	14050	75
268	20230607	141500	173841230	14050	14050	14050	14050	60
269	20230607	141400	172998230	14060	14060	14060	14060	1
270	20230607	141300	172984170	14060	14060	14060	14060	0
271	20230607	141200	172984170	14060	14060	14060	14060	0
272	20230607	141100	172984170	14060	14060	14060	14060	3
273	20230607	141000	172941990	14060	14050	14060	14050	38
274	20230607	140900	172408080	14050	14050	14050	14050	0
275	20230607	140800	172408080	14050	14050	14050	14050	0
276	20230607	140700	172408080	14050	14050	14050	14050	0
277	20230607	140600	172408080	14050	14050	14050	14050	0
278	20230607	140500	172408080	14050	14050	14050	14050	0
279	20230607	140400	172408080	14050	14050	14050	14050	0
280	20230607	140300	172408080	14050	14050	14060	14030	148
281	20230607	140200	170328890	14050	14050	14050	14050	157
282	20230607	140100	168123040	14050	14050	14050	14050	0
283	20230607	140000	168123040	14050	14050	14050	14050	1
284	20230607	135900	168108990	14030	14030	14030	14030	0
285	20230607	135800	168108990	14030	14030	14030	14030	5
286	20230607	135700	168038840	14030	14040	14040	14030	36
287	20230607	135600	167533410	14050	14050	14050	14050	2
288	20230607	135500	167505310	14050	14050	14050	14050	120
289	20230607	135400	165819310	14050	14050	14050	14050	0
290	20230607	135300	165819310	14050	14050	14050	14050	3
291	20230607	135200	165777160	14060	14060	14070	14060	409
292	20230607	135100	160026610	14070	14070	14070	14070	0
293	20230607	135000	160026610	14070	14060	14070	14060	7
294	20230607	134900	159928160	14080	14080	14080	14080	0
295	20230607	134800	159928160	14080	14080	14080	14080	0
296	20230607	134700	159928160	14080	14080	14080	14080	0
297	20230607	134600	159928160	14080	14080	14080	14080	1
298	20230607	134500	159914080	14070	14080	14080	14070	179
299	20230607	134400	157395540	14080	14080	14080	14080	1
300	20230607	134300	157381460	14090	14090	14090	14090	0
301	20230607	134200	157381460	14090	14090	14090	14090	0
302	20230607	134100	157381460	14090	14090	14090	14090	0
303	20230607	134000	157381460	14090	14090	14090	14090	0
304	20230607	133900	157381460	14090	14090	14090	14090	0
305	20230607	133800	157381460	14090	14090	14090	14090	0
306	20230607	133700	157381460	14090	14090	14090	14090	1
307	20230607	133600	157367370	14090	14090	14090	14090	0
308	20230607	133500	157367370	14090	14080	14090	14080	21
309	20230607	133400	157071680	14090	14090	14090	14090	0
310	20230607	133300	157071680	14090	14090	14090	14090	1
311	20230607	133200	157057590	14090	14090	14090	14090	0
312	20230607	133100	157057590	14090	14090	14090	14090	1
313	20230607	133000	157043500	14090	14090	14090	14090	1
314	20230607	132900	157029410	14090	14090	14090	14090	0
315	20230607	132800	157029410	14090	14090	14090	14090	0
316	20230607	132700	157029410	14090	14090	14090	14090	0
317	20230607	132600	157029410	14090	14090	14090	14090	1
318	20230607	132500	157015320	14090	14090	14090	14090	2
319	20230607	132400	156987140	14090	14090	14090	14090	0
320	20230607	132300	156987140	14090	14090	14090	14090	0
321	20230607	132200	156987140	14090	14090	14090	14090	2
322	20230607	132100	156958960	14090	14090	14090	14090	0
323	20230607	132000	156958960	14090	14090	14090	14090	100
324	20230607	131900	155549960	14090	14080	14090	14080	4
325	20230607	131800	155493620	14090	14080	14090	14080	16
326	20230607	131700	155268320	14080	14080	14080	14080	0
327	20230607	131600	155268320	14080	14080	14080	14080	0
328	20230607	131500	155268320	14080	14080	14080	14080	0
329	20230607	131400	155268320	14080	14080	14080	14070	10
330	20230607	131300	155127550	14090	14090	14090	14090	80
331	20230607	131200	154000350	14090	14090	14090	14090	72
332	20230607	131100	152985870	14090	14090	14090	14080	81
333	20230607	131000	151845180	14100	14090	14100	14090	6
334	20230607	130900	151760610	14100	14100	14100	14100	0
335	20230607	130800	151760610	14100	14080	14100	14080	30
336	20230607	130700	151338090	14100	14090	14100	14090	36
337	20230607	130600	150830710	14090	14090	14090	14090	2
338	20230607	130500	150802530	14090	14090	14090	14090	14
339	20230607	130400	150605270	14080	14080	14080	14080	1
340	20230607	130300	150591190	14090	14090	14090	14090	0
341	20230607	130200	150591190	14090	14090	14090	14090	0
342	20230607	130100	150591190	14090	14090	14090	14090	20
343	20230607	130000	150309390	14100	14100	14100	14100	0
344	20230607	125900	150309390	14100	14100	14100	14100	0
345	20230607	125800	150309390	14100	14100	14100	14100	0
346	20230607	125700	150309390	14100	14090	14100	14090	11
347	20230607	125600	150154390	14090	14090	14090	14090	0
348	20230607	125500	150154390	14090	14090	14090	14090	0
349	20230607	125400	150154390	14090	14090	14090	14090	0
350	20230607	125300	150154390	14090	14080	14090	14080	139
351	20230607	125200	148197210	14080	14080	14080	14080	6
352	20230607	125100	148112730	14080	14070	14080	14070	5
353	20230607	125000	148042350	14080	14070	14080	14070	13
354	20230607	124900	147859400	14080	14070	14080	14070	241
355	20230607	124800	144468510	14070	14070	14070	14070	3
356	20230607	124700	144426300	14070	14060	14070	14060	4
357	20230607	124600	144370030	14060	14060	14060	14060	1
358	20230607	124500	144355970	14070	14060	14070	14060	29
359	20230607	124400	143948220	14060	14060	14060	14060	2
360	20230607	124300	143920100	14070	14070	14070	14070	0
361	20230607	124200	143920100	14070	14070	14070	14070	3
362	20230607	124100	143877890	14060	14070	14070	14060	39
363	20230607	124000	143329190	14070	14070	14070	14070	0
364	20230607	123900	143329190	14070	14060	14070	14060	3
365	20230607	123800	143286990	14060	14060	14060	14060	2
366	20230607	123700	143258870	14060	14060	14060	14060	0
367	20230607	123600	143258870	14060	14060	14060	14060	1
368	20230607	123500	143244810	14060	14060	14060	14060	3
369	20230607	123400	143202630	14070	14070	14070	14070	11
370	20230607	123300	143047860	14070	14070	14070	14070	0
371	20230607	123200	143047860	14070	14060	14070	14060	6
372	20230607	123100	142963470	14060	14060	14060	14060	0
373	20230607	123000	142963470	14060	14060	14060	14060	0
374	20230607	122900	142963470	14060	14060	14060	14060	0
375	20230607	122800	142963470	14060	14060	14060	14060	0
376	20230607	122700	142963470	14060	14060	14060	14060	1
377	20230607	122600	142949410	14080	14080	14080	14080	0
378	20230607	122500	142949410	14080	14080	14080	14080	0
379	20230607	122400	142949410	14080	14040	14080	14040	7
380	20230607	122300	142850990	14050	14040	14050	14040	6
381	20230607	122200	142766700	14050	14050	14050	14050	2
382	20230607	122100	142738600	14080	14080	14080	14080	0
383	20230607	122000	142738600	14080	14080	14080	14080	0
384	20230607	121900	142738600	14080	14080	14080	14080	0
385	20230607	121800	142738600	14080	14080	14080	14080	0
386	20230607	121700	142738600	14080	14080	14080	14080	0
387	20230607	121600	142738600	14080	14080	14080	14080	0
388	20230607	121500	142738600	14080	14080	14080	14080	0
389	20230607	121400	142738600	14080	14080	14080	14080	0
390	20230607	121300	142738600	14080	14080	14080	14080	0
391	20230607	121200	142738600	14080	14080	14080	14080	0
392	20230607	121100	142738600	14080	14080	14080	14080	10
393	20230607	121000	142597800	14080	14080	14080	14080	0
394	20230607	120900	142597800	14080	14050	14080	14050	2
395	20230607	120800	142569670	14040	14040	14040	14040	22
396	20230607	120700	142260790	14050	14080	14080	14050	3
397	20230607	120600	142218610	14070	14070	14070	14070	20
398	20230607	120500	141937210	14070	14070	14070	14070	0
399	20230607	120400	141937210	14070	14070	14070	14070	0
400	20230607	120300	141937210	14070	14070	14070	14070	0
401	20230607	120200	141937210	14070	14070	14070	14070	0
402	20230607	120100	141937210	14070	14070	14070	14070	2
403	20230607	120000	141909070	14070	14070	14070	14070	0
404	20230607	115900	141909070	14070	14070	14070	14070	0
405	20230607	115800	141909070	14070	14070	14070	14070	0
406	20230607	115700	141909070	14070	14070	14070	14070	1
407	20230607	115600	141895000	14040	14040	14040	14040	0
408	20230607	115500	141895000	14040	14040	14040	14040	1
409	20230607	115400	141880960	14070	14070	14070	14070	1
410	20230607	115300	141866890	14040	14040	14040	14040	0
411	20230607	115200	141866890	14040	14040	14040	14040	0
412	20230607	115100	141866890	14040	14040	14040	14040	5
413	20230607	115000	141796690	14070	14070	14070	14070	0
414	20230607	114900	141796690	14070	14070	14070	14070	0
415	20230607	114800	141796690	14070	14070	14070	14070	2
416	20230607	114700	141768550	14080	14080	14080	14080	1
417	20230607	114600	141754470	14070	14070	14070	14070	8
418	20230607	114500	141641910	14070	14070	14070	14070	0
419	20230607	114400	141641910	14070	14070	14070	14070	2
420	20230607	114300	141613770	14080	14070	14080	14070	49
421	20230607	114200	140924330	14070	14060	14070	14060	8
422	20230607	114100	140811830	14070	14070	14070	14070	0
423	20230607	114000	140811830	14070	14070	14070	14070	0
424	20230607	113900	140811830	14070	14070	14070	14070	0
425	20230607	113800	140811830	14070	14070	14070	14070	0
426	20230607	113700	140811830	14070	14070	14070	14070	0
427	20230607	113600	140811830	14070	14070	14070	14070	0
428	20230607	113500	140811830	14070	14070	14070	14070	0
429	20230607	113400	140811830	14070	14070	14070	14070	6
430	20230607	113300	140727410	14070	14060	14070	14060	36
431	20230607	113200	140221240	14070	14070	14070	14070	3
432	20230607	113100	140179030	14070	14070	14070	14070	0
433	20230607	113000	140179030	14070	14070	14070	14070	0
434	20230607	112900	140179030	14070	14070	14070	14070	1
435	20230607	112800	140164960	14010	14010	14010	14010	0
436	20230607	112700	140164960	14010	14010	14010	14010	0
437	20230607	112600	140164960	14010	14010	14010	14010	0
438	20230607	112500	140164960	14010	14020	14020	14010	751
439	20230607	112400	129638490	14020	14020	14020	14020	40
440	20230607	112300	129077690	14020	14020	14020	14020	31
441	20230607	112200	128643070	14020	14020	14020	14020	0
442	20230607	112100	128643070	14020	14020	14020	14020	0
443	20230607	112000	128643070	14020	14070	14070	14020	11
444	20230607	111900	128488570	14070	14070	14070	14070	0
445	20230607	111800	128488570	14070	14070	14070	14070	0
446	20230607	111700	128488570	14070	14070	14070	14070	23
447	20230607	111600	128164960	14070	14040	14070	14040	8
448	20230607	111500	128052550	14070	14070	14070	14070	0
449	20230607	111400	128052550	14070	14070	14070	14070	10
450	20230607	111300	127911850	14070	14070	14070	14070	3
451	20230607	111200	127869640	14070	14070	14070	14070	7
452	20230607	111100	127771150	14070	14060	14070	14060	24
453	20230607	111000	127433670	14080	14080	14080	14080	0
454	20230607	110900	127433670	14080	14080	14080	14080	0
455	20230607	110800	127433670	14080	14080	14080	14080	3
456	20230607	110700	127391430	14080	14020	14080	14020	23
457	20230607	110600	127068790	14100	14020	14100	14020	101
458	20230607	110500	125652690	14100	14040	14100	14010	1001
459	20230607	110400	111617540	14110	14110	14110	14110	1
460	20230607	110300	111603430	14040	14040	14040	14040	50
461	20230607	110200	110901430	14110	14110	14110	14110	0
462	20230607	110100	110901430	14110	14110	14110	14110	2
463	20230607	110000	110873210	14110	14100	14110	14100	41
464	20230607	105900	110295100	14100	14100	14100	14100	3
465	20230607	105800	110252800	14100	14100	14100	14100	0
466	20230607	105700	110252800	14100	14100	14100	14100	0
467	20230607	105600	110252800	14100	14100	14100	14100	10
468	20230607	105500	110111800	14100	14100	14100	14100	0
469	20230607	105400	110111800	14100	14100	14100	14100	2
470	20230607	105300	110083600	14100	14100	14100	14100	0
471	20230607	105200	110083600	14100	14090	14100	14090	5
472	20230607	105100	110013120	14030	14080	14110	14030	2001
473	20230607	105000	81911760	14120	14120	14120	14120	0
474	20230607	104900	81911760	14120	14120	14120	14120	0
475	20230607	104800	81911760	14120	14120	14120	14120	0
476	20230607	104700	81911760	14120	14120	14120	14120	0
477	20230607	104600	81911760	14120	14120	14120	14120	0
478	20230607	104500	81911760	14120	14120	14120	14120	2
479	20230607	104400	81883520	14120	14120	14120	14120	0
480	20230607	104300	81883520	14120	14120	14120	14120	25
481	20230607	104200	81530520	14130	14130	14130	14130	0
482	20230607	104100	81530520	14130	14100	14130	14060	402
483	20230607	104000	75870350	14130	14130	14130	14130	5
484	20230607	103900	75799700	14130	14130	14130	14130	0
485	20230607	103800	75799700	14130	14130	14130	14130	0
486	20230607	103700	75799700	14130	14130	14130	14130	0
487	20230607	103600	75799700	14130	14130	14130	14130	0
488	20230607	103500	75799700	14130	14130	14130	14130	0
489	20230607	103400	75799700	14130	14130	14130	14130	0
490	20230607	103300	75799700	14130	14130	14130	14130	0
491	20230607	103200	75799700	14130	14130	14130	14130	30
492	20230607	103100	75375800	14130	14120	14130	14120	224
493	20230607	103000	72211750	14120	14120	14120	14120	7
494	20230607	102900	72112910	14120	14120	14120	14120	0
495	20230607	102800	72112910	14120	14080	14120	14080	9
496	20230607	102700	71986150	14100	14100	14100	14100	0
497	20230607	102600	71986150	14100	14110	14110	14100	118
498	20230607	102500	70321600	14120	14120	14120	14120	5
499	20230607	102400	70251000	14120	14120	14120	14120	1
500	20230607	102300	70236880	14110	14110	14110	14110	1
501	20230607	102200	70222770	14120	14120	14120	14120	68
502	20230607	102100	69262610	14130	14130	14130	14130	0
503	20230607	102000	69262610	14130	14130	14130	14130	30
504	20230607	101900	68838710	14130	14130	14130	14120	26
505	20230607	101800	68471570	14130	14130	14130	14130	7
506	20230607	101700	68372660	14130	14130	14130	14130	1
507	20230607	101600	68358530	14120	14120	14120	14120	89
508	20230607	101500	67101850	14120	14140	14140	14120	173
509	20230607	101400	64657260	14150	14150	14150	14150	10
510	20230607	101300	64515760	14150	14150	14150	14150	0
511	20230607	101200	64515760	14150	14150	14150	14150	1
512	20230607	101100	64501610	14150	14150	14150	14150	0
513	20230607	101000	64501610	14150	14150	14150	14150	0
514	20230607	100900	64501610	14150	14150	14150	14150	0
515	20230607	100800	64501610	14150	14130	14150	14130	46
516	20230607	100700	63851210	14150	14150	14150	14150	6
517	20230607	100600	63766310	14130	14130	14130	14130	1
518	20230607	100500	63752180	14150	14150	14150	14150	0
519	20230607	100400	63752180	14150	14150	14150	14150	0
520	20230607	100300	63752180	14150	14150	14150	14150	150
521	20230607	100200	61629680	14150	14150	14150	14150	0
522	20230607	100100	61629680	14150	14120	14150	14120	5
523	20230607	100000	61559050	14150	14150	14150	14150	0
524	20230607	095900	61559050	14150	14150	14150	14150	0
525	20230607	095800	61559050	14150	14150	14150	14150	0
526	20230607	095700	61559050	14150	14150	14150	14150	0
527	20230607	095600	61559050	14150	14150	14150	14150	0
528	20230607	095500	61559050	14150	14150	14150	14150	1
529	20230607	095400	61544900	14150	14150	14150	14150	0
530	20230607	095300	61544900	14150	14150	14150	14150	5
531	20230607	095200	61474150	14150	14150	14150	14150	2
532	20230607	095100	61445850	14150	14150	14150	14150	0
533	20230607	095000	61445850	14150	14120	14150	14120	6
534	20230607	094900	61361050	14110	14110	14110	14110	0
535	20230607	094800	61361050	14110	14110	14130	14070	49
536	20230607	094700	60670340	14120	14120	14120	14120	1
537	20230607	094600	60656220	14140	14180	14180	14140	31
538	20230607	094500	60217840	14150	14150	14150	14150	0
539	20230607	094400	60217840	14150	14160	14160	14150	48
540	20230607	094300	59538620	14180	14180	14180	14180	0
541	20230607	094200	59538620	14180	14170	14180	14170	2
542	20230607	094100	59510270	14150	14150	14150	14150	1
543	20230607	094000	59496120	14180	14180	14180	14180	0
544	20230607	093900	59496120	14180	14150	14180	14150	3
545	20230607	093800	59453620	14150	14160	14160	14150	50
546	20230607	093700	58746110	14180	14150	14180	14150	30
547	20230607	093600	58321300	14150	14160	14160	14150	25
548	20230607	093500	57967330	14170	14170	14170	14170	0
549	20230607	093400	57967330	14170	14170	14170	14170	1
550	20230607	093300	57953160	14180	14170	14190	14170	101
551	20230607	093200	56520520	14170	14170	14180	14170	303
552	20230607	093100	52227000	14180	14190	14190	14180	129
553	20230607	093000	50396780	14190	14190	14190	14190	1
554	20230607	092900	50382590	14190	14190	14190	14190	1
555	20230607	092800	50368400	14200	14200	14200	14200	1
556	20230607	092700	50354200	14200	14200	14200	14200	2
557	20230607	092600	50325800	14210	14220	14220	14210	28
558	20230607	092500	49927900	14210	14210	14210	14210	2
559	20230607	092400	49899480	14210	14220	14220	14210	2
560	20230607	092300	49871050	14230	14230	14230	14230	1
561	20230607	092200	49856820	14220	14200	14230	14200	54
562	20230607	092100	49089950	14240	14200	14240	14200	11
563	20230607	092000	48933710	14250	14190	14250	14190	526
564	20230607	091900	41465530	14190	14190	14190	14160	93
565	20230607	091800	40145900	14190	14190	14200	14190	196
566	20230607	091700	37362810	14200	14200	14200	14200	0
567	20230607	091600	37362810	14200	14170	14200	14170	486
568	20230607	091500	30469650	14170	14160	14170	14160	2
569	20230607	091400	30441320	14140	14140	14170	14140	13
570	20230607	091300	30257450	14170	14160	14170	14160	3
571	20230607	091200	30214960	14160	14170	14170	14160	31
572	20230607	091100	29775900	14170	14180	14190	14170	51
573	20230607	091000	29052940	14160	14090	14160	14090	700
574	20230607	090900	19155270	14090	14080	14090	14080	101
575	20230607	090800	17732690	14050	14070	14070	14050	30
576	20230607	090700	17311070	14050	14050	14050	14050	56
577	20230607	090600	16524270	14080	14050	14080	14050	131
578	20230607	090500	14683540	14050	14050	14050	14050	1
579	20230607	090400	14669490	14090	14090	14090	14050	108
580	20230607	090300	13147920	14050	14050	14090	14050	205
581	20230607	090200	10267470	14100	14090	14100	14050	347
582	20230607	090100	5386080	14120	14120	14120	14120	0
583	20230607	090000	5386080	14120	14100	14120	14090	382