KissMeData/049960/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	193800	44120150	13980	13980	13980	13980	333
3	20230607	193700	44120150	13980	13980	13980	13980	0
4	20230607	193600	44120150	13980	13980	13980	13980	0
5	20230607	193500	44120150	13980	13980	13980	13980	0
6	20230607	193400	44120150	13980	13980	13980	13980	0
7	20230607	193300	44120150	13980	13980	13980	13980	0
8	20230607	193200	44120150	13980	13980	13980	13980	0
9	20230607	193100	44120150	13980	13980	13980	13980	0
10	20230607	193000	44120150	13980	13980	13980	13980	0
11	20230607	192900	44120150	13980	13980	13980	13980	0
12	20230607	192800	44120150	13980	13980	13980	13980	0
13	20230607	192700	44120150	13980	13980	13980	13980	0
14	20230607	192600	44120150	13980	13980	13980	13980	0
15	20230607	192500	44120150	13980	13980	13980	13980	0
16	20230607	192400	44120150	13980	13980	13980	13980	0
17	20230607	192300	44120150	13980	13980	13980	13980	0
18	20230607	192200	44120150	13980	13980	13980	13980	0
19	20230607	192100	44120150	13980	13980	13980	13980	0
20	20230607	192000	44120150	13980	13980	13980	13980	0
21	20230607	191900	44120150	13980	13980	13980	13980	0
22	20230607	191800	44120150	13980	13980	13980	13980	0
23	20230607	191700	44120150	13980	13980	13980	13980	0
24	20230607	191600	44120150	13980	13980	13980	13980	0
25	20230607	191500	44120150	13980	13980	13980	13980	0
26	20230607	191400	44120150	13980	13980	13980	13980	0
27	20230607	191300	44120150	13980	13980	13980	13980	0
28	20230607	191200	44120150	13980	13980	13980	13980	0
29	20230607	191100	44120150	13980	13980	13980	13980	0
30	20230607	191000	44120150	13980	13980	13980	13980	0
31	20230607	190900	44120150	13980	13980	13980	13980	0
32	20230607	190800	44120150	13980	13980	13980	13980	333
33	20230607	190700	44120150	13980	13980	13980	13980	0
34	20230607	190600	44120150	13980	13980	13980	13980	0
35	20230607	190500	44120150	13980	13980	13980	13980	0
36	20230607	190400	44120150	13980	13980	13980	13980	0
37	20230607	190300	44120150	13980	13980	13980	13980	0
38	20230607	190200	44120150	13980	13980	13980	13980	0
39	20230607	190100	44120150	13980	13980	13980	13980	0
40	20230607	190000	44120150	13980	13980	13980	13980	0
41	20230607	185900	44120150	13980	13980	13980	13980	0
42	20230607	185800	44120150	13980	13980	13980	13980	0
43	20230607	185700	44120150	13980	13980	13980	13980	0
44	20230607	185600	44120150	13980	13980	13980	13980	0
45	20230607	185500	44120150	13980	13980	13980	13980	0
46	20230607	185400	44120150	13980	13980	13980	13980	0
47	20230607	185300	44120150	13980	13980	13980	13980	0
48	20230607	185200	44120150	13980	13980	13980	13980	0
49	20230607	185100	44120150	13980	13980	13980	13980	0
50	20230607	185000	44120150	13980	13980	13980	13980	0
51	20230607	184900	44120150	13980	13980	13980	13980	0
52	20230607	184800	44120150	13980	13980	13980	13980	0
53	20230607	184700	44120150	13980	13980	13980	13980	0
54	20230607	184600	44120150	13980	13980	13980	13980	0
55	20230607	184500	44120150	13980	13980	13980	13980	0
56	20230607	184400	44120150	13980	13980	13980	13980	0
57	20230607	184300	44120150	13980	13980	13980	13980	0
58	20230607	184200	44120150	13980	13980	13980	13980	0
59	20230607	184100	44120150	13980	13980	13980	13980	0
60	20230607	184000	44120150	13980	13980	13980	13980	0
61	20230607	183900	44120150	13980	13980	13980	13980	0
62	20230607	183800	44120150	13980	13980	13980	13980	333
63	20230607	183700	44120150	13980	13980	13980	13980	0
64	20230607	183600	44120150	13980	13980	13980	13980	0
65	20230607	183500	44120150	13980	13980	13980	13980	0
66	20230607	183400	44120150	13980	13980	13980	13980	0
67	20230607	183300	44120150	13980	13980	13980	13980	0
68	20230607	183200	44120150	13980	13980	13980	13980	0
69	20230607	183100	44120150	13980	13980	13980	13980	0
70	20230607	183000	44120150	13980	13980	13980	13980	0
71	20230607	182900	44120150	13980	13980	13980	13980	0
72	20230607	182800	44120150	13980	13980	13980	13980	0
73	20230607	182700	44120150	13980	13980	13980	13980	0
74	20230607	182600	44120150	13980	13980	13980	13980	0
75	20230607	182500	44120150	13980	13980	13980	13980	0
76	20230607	182400	44120150	13980	13980	13980	13980	0
77	20230607	182300	44120150	13980	13980	13980	13980	0
78	20230607	182200	44120150	13980	13980	13980	13980	0
79	20230607	182100	44120150	13980	13980	13980	13980	0
80	20230607	182000	44120150	13980	13980	13980	13980	0
81	20230607	181900	44120150	13980	13980	13980	13980	0
82	20230607	181800	44120150	13980	13980	13980	13980	0
83	20230607	181700	44120150	13980	13980	13980	13980	0
84	20230607	181600	44120150	13980	13980	13980	13980	0
85	20230607	181500	44120150	13980	13980	13980	13980	0
86	20230607	181400	44120150	13980	13980	13980	13980	0
87	20230607	181300	44120150	13980	13980	13980	13980	0
88	20230607	181200	44120150	13980	13980	13980	13980	0
89	20230607	181100	44120150	13980	13980	13980	13980	0
90	20230607	181000	44120150	13980	13980	13980	13980	0
91	20230607	180900	44120150	13980	13980	13980	13980	0
92	20230607	180800	44120150	13980	13980	13980	13980	333
93	20230607	180700	44120150	13980	13980	13980	13980	0
94	20230607	180600	44120150	13980	13980	13980	13980	0
95	20230607	180500	44120150	13980	13980	13980	13980	0
96	20230607	180400	44120150	13980	13980	13980	13980	0
97	20230607	180300	44120150	13980	13980	13980	13980	0
98	20230607	180200	44120150	13980	13980	13980	13980	0
99	20230607	180100	44120150	13980	13980	13980	13980	0
100	20230607	180000	44120150	13980	13980	13980	13980	0
101	20230607	175900	44120150	13980	13980	13980	13980	0
102	20230607	175800	44120150	13980	13980	13980	13980	0
103	20230607	175700	44120150	13980	13980	13980	13980	0
104	20230607	175600	44120150	13980	13980	13980	13980	0
105	20230607	175500	44120150	13980	13980	13980	13980	0
106	20230607	175400	44120150	13980	13980	13980	13980	0
107	20230607	175300	44120150	13980	13980	13980	13980	0
108	20230607	175200	44120150	13980	13980	13980	13980	0
109	20230607	175100	44120150	13980	13980	13980	13980	0
110	20230607	175000	44120150	13980	13980	13980	13980	0
111	20230607	174900	44120150	13980	13980	13980	13980	0
112	20230607	174800	44120150	13980	13980	13980	13980	0
113	20230607	174700	44120150	13980	13980	13980	13980	0
114	20230607	174600	44120150	13980	13980	13980	13980	0
115	20230607	174500	44120150	13980	13980	13980	13980	0
116	20230607	174400	44120150	13980	13980	13980	13980	0
117	20230607	174300	44120150	13980	13980	13980	13980	0
118	20230607	174200	44120150	13980	13980	13980	13980	0
119	20230607	174100	44120150	13980	13980	13980	13980	0
120	20230607	174000	44120150	13980	13980	13980	13980	0
121	20230607	173900	44120150	13980	13980	13980	13980	0
122	20230607	173800	44120150	13980	13980	13980	13980	333
123	20230607	173700	44120150	13980	13980	13980	13980	0
124	20230607	173600	44120150	13980	13980	13980	13980	0
125	20230607	173500	44120150	13980	13980	13980	13980	0
126	20230607	173400	44120150	13980	13980	13980	13980	0
127	20230607	173300	44120150	13980	13980	13980	13980	0
128	20230607	173200	44120150	13980	13980	13980	13980	0
129	20230607	173100	44120150	13980	13980	13980	13980	0
130	20230607	173000	44120150	13980	13980	13980	13980	0
131	20230607	172900	44120150	13980	13980	13980	13980	0
132	20230607	172800	44120150	13980	13980	13980	13980	0
133	20230607	172700	44120150	13980	13980	13980	13980	0
134	20230607	172600	44120150	13980	13980	13980	13980	0
135	20230607	172500	44120150	13980	13980	13980	13980	0
136	20230607	172400	44120150	13980	13980	13980	13980	0
137	20230607	172300	44120150	13980	13980	13980	13980	0
138	20230607	172200	44120150	13980	13980	13980	13980	0
139	20230607	172100	44120150	13980	13980	13980	13980	0
140	20230607	172000	44120150	13980	13980	13980	13980	0
141	20230607	171900	44120150	13980	13980	13980	13980	0
142	20230607	171800	44120150	13980	13980	13980	13980	0
143	20230607	171700	44120150	13980	13980	13980	13980	0
144	20230607	171600	44120150	13980	13980	13980	13980	0
145	20230607	171500	44120150	13980	13980	13980	13980	0
146	20230607	171400	44120150	13980	13980	13980	13980	0
147	20230607	171300	44120150	13980	13980	13980	13980	0
148	20230607	171200	44120150	13980	13980	13980	13980	0
149	20230607	171100	44120150	13980	13980	13980	13980	0
150	20230607	171000	44120150	13980	13980	13980	13980	0
151	20230607	170900	44120150	13980	13980	13980	13980	0
152	20230607	170800	44120150	13980	13980	13980	13980	333
153	20230607	170700	44120150	13980	13980	13980	13980	0
154	20230607	170600	44120150	13980	13980	13980	13980	0
155	20230607	170500	44120150	13980	13980	13980	13980	0
156	20230607	170400	44120150	13980	13980	13980	13980	0
157	20230607	170300	44120150	13980	13980	13980	13980	0
158	20230607	170200	44120150	13980	13980	13980	13980	0
159	20230607	170100	44120150	13980	13980	13980	13980	0
160	20230607	170000	44120150	13980	13980	13980	13980	0
161	20230607	165900	44120150	13980	13980	13980	13980	0
162	20230607	165800	44120150	13980	13980	13980	13980	0
163	20230607	165700	44120150	13980	13980	13980	13980	0
164	20230607	165600	44120150	13980	13980	13980	13980	0
165	20230607	165500	44120150	13980	13980	13980	13980	0
166	20230607	165400	44120150	13980	13980	13980	13980	0
167	20230607	165300	44120150	13980	13980	13980	13980	0
168	20230607	165200	44120150	13980	13980	13980	13980	0
169	20230607	165100	44120150	13980	13980	13980	13980	0
170	20230607	165000	44120150	13980	13980	13980	13980	0
171	20230607	164900	44120150	13980	13980	13980	13980	0
172	20230607	164800	44120150	13980	13980	13980	13980	0
173	20230607	164700	44120150	13980	13980	13980	13980	0
174	20230607	164600	44120150	13980	13980	13980	13980	0
175	20230607	164500	44120150	13980	13980	13980	13980	0
176	20230607	164400	44120150	13980	13980	13980	13980	0
177	20230607	164300	44120150	13980	13980	13980	13980	0
178	20230607	164200	44120150	13980	13980	13980	13980	0
179	20230607	164100	44120150	13980	13980	13980	13980	0
180	20230607	164000	44120150	13980	13980	13980	13980	0
181	20230607	163900	44120150	13980	13980	13980	13980	0
182	20230607	163800	44120150	13980	13980	13980	13980	333
183	20230607	163700	44120150	13980	13980	13980	13980	0
184	20230607	163600	44120150	13980	13980	13980	13980	0
185	20230607	163500	44120150	13980	13980	13980	13980	0
186	20230607	163400	44120150	13980	13980	13980	13980	0
187	20230607	163300	44120150	13980	13980	13980	13980	0
188	20230607	163200	44120150	13980	13980	13980	13980	0
189	20230607	163100	44120150	13980	13980	13980	13980	0
190	20230607	163000	44120150	13980	13980	13980	13980	0
191	20230607	162900	44120150	13980	13980	13980	13980	0
192	20230607	162800	44120150	13980	13980	13980	13980	0
193	20230607	162700	44120150	13980	13980	13980	13980	0
194	20230607	162600	44120150	13980	13980	13980	13980	0
195	20230607	162500	44120150	13980	13980	13980	13980	0
196	20230607	162400	44120150	13980	13980	13980	13980	0
197	20230607	162300	44120150	13980	13980	13980	13980	0
198	20230607	162200	44120150	13980	13980	13980	13980	0
199	20230607	162100	44120150	13980	13980	13980	13980	0
200	20230607	162000	44120150	13980	13980	13980	13980	0
201	20230607	161900	44120150	13980	13980	13980	13980	0
202	20230607	161800	44120150	13980	13980	13980	13980	0
203	20230607	161700	44120150	13980	13980	13980	13980	0
204	20230607	161600	44120150	13980	13980	13980	13980	0
205	20230607	161500	44120150	13980	13980	13980	13980	0
206	20230607	161400	44120150	13980	13980	13980	13980	0
207	20230607	161300	44120150	13980	13980	13980	13980	0
208	20230607	161200	44120150	13980	13980	13980	13980	0
209	20230607	161100	44120150	13980	13980	13980	13980	0
210	20230607	161000	44120150	13980	13980	13980	13980	0
211	20230607	160900	44120150	13980	13980	13980	13980	0
212	20230607	160800	44120150	13980	13980	13980	13980	333
213	20230607	160700	44120150	13980	13980	13980	13980	0
214	20230607	160600	44120150	13980	13980	13980	13980	0
215	20230607	160500	44120150	13980	13980	13980	13980	0
216	20230607	160400	44120150	13980	13980	13980	13980	0
217	20230607	160300	44120150	13980	13980	13980	13980	0
218	20230607	160200	44120150	13980	13980	13980	13980	0
219	20230607	160100	44120150	13980	13980	13980	13980	0
220	20230607	160000	44120150	13980	13980	13980	13980	0
221	20230607	155900	44120150	13980	13980	13980	13980	0
222	20230607	155800	44120150	13980	13980	13980	13980	0
223	20230607	155700	44120150	13980	13980	13980	13980	0
224	20230607	155600	44120150	13980	13980	13980	13980	0
225	20230607	155500	44120150	13980	13980	13980	13980	0
226	20230607	155400	44120150	13980	13980	13980	13980	0
227	20230607	155300	44120150	13980	13980	13980	13980	0
228	20230607	155200	44120150	13980	13980	13980	13980	0
229	20230607	155100	44120150	13980	13980	13980	13980	0
230	20230607	155000	44120150	13980	13980	13980	13980	0
231	20230607	154900	44120150	13980	13980	13980	13980	0
232	20230607	154800	44120150	13980	13980	13980	13980	0
233	20230607	154700	44120150	13980	13980	13980	13980	0
234	20230607	154600	44120150	13980	13980	13980	13980	0
235	20230607	154500	44120150	13980	13980	13980	13980	0
236	20230607	154400	44120150	13980	13980	13980	13980	0
237	20230607	154300	44120150	13980	13980	13980	13980	0
238	20230607	154200	44120150	13980	13980	13980	13980	0
239	20230607	154100	44120150	13980	13980	13980	13980	0
240	20230607	154000	44120150	13980	13980	13980	13980	0
241	20230607	153900	44120150	13980	13980	13980	13980	0
242	20230607	153800	44120150	13980	13980	13980	13980	333
243	20230607	153700	44120150	13980	13980	13980	13980	0
244	20230607	153600	44120150	13980	13980	13980	13980	0
245	20230607	153500	44120150	13980	13980	13980	13980	0
246	20230607	153400	44120150	13980	13980	13980	13980	0
247	20230607	153300	44120150	13980	13980	13980	13980	0
248	20230607	153200	44120150	13980	13980	13980	13980	0
249	20230607	153100	44120150	13980	13980	13980	13980	0
250	20230607	153000	44120150	13980	13980	13980	13980	333
251	20230607	152900	39464810	14110	14110	14110	14110	0
252	20230607	152800	39464810	14110	14110	14110	14110	0
253	20230607	152700	39464810	14110	14110	14110	14110	0
254	20230607	152600	39464810	14110	14110	14110	14110	0
255	20230607	152500	39464810	14110	14110	14110	14110	0
256	20230607	152400	39464810	14110	14110	14110	14110	0
257	20230607	152300	39464810	14110	14110	14110	14110	0
258	20230607	152200	39464810	14110	14110	14110	14110	0
259	20230607	152100	39464810	14110	14110	14110	14110	0
260	20230607	152000	39464810	14110	14110	14110	14110	0
261	20230607	151900	39464810	14110	14110	14110	14110	0
262	20230607	151800	39464810	14110	14110	14110	14110	0
263	20230607	151700	39464810	14110	14110	14110	14110	0
264	20230607	151600	39464810	14110	14110	14110	14110	0
265	20230607	151500	39464810	14110	14110	14110	14110	0
266	20230607	151400	39464810	14110	14110	14110	14110	0
267	20230607	151300	39464810	14110	14110	14110	14110	0
268	20230607	151200	39464810	14110	14110	14110	14110	0
269	20230607	151100	39464810	14110	14110	14110	14110	0
270	20230607	151000	39464810	14110	14110	14110	14110	0
271	20230607	150900	39464810	14110	14110	14110	14110	0
272	20230607	150800	39464810	14110	14110	14110	14110	0
273	20230607	150700	39464810	14110	14110	14110	14110	0
274	20230607	150600	39464810	14110	14110	14110	14110	0
275	20230607	150500	39464810	14110	14110	14110	14110	0
276	20230607	150400	39464810	14110	14110	14110	14110	0
277	20230607	150300	39464810	14110	14110	14110	14110	0
278	20230607	150200	39464810	14110	14110	14110	14110	0
279	20230607	150100	39464810	14110	14110	14110	14110	0
280	20230607	150000	39464810	14110	14110	14110	14110	0
281	20230607	145900	39464810	14110	14110	14110	14110	0
282	20230607	145800	39464810	14110	14110	14110	14110	0
283	20230607	145700	39464810	14110	14110	14110	14110	0
284	20230607	145600	39464810	14110	14110	14110	14110	0
285	20230607	145500	39464810	14110	14110	14110	14110	0
286	20230607	145400	39464810	14110	14110	14110	14110	0
287	20230607	145300	39464810	14110	14110	14110	14110	0
288	20230607	145200	39464810	14110	14110	14110	14110	0
289	20230607	145100	39464810	14110	14110	14110	14110	0
290	20230607	145000	39464810	14110	14110	14110	14110	0
291	20230607	144900	39464810	14110	14110	14110	14110	0
292	20230607	144800	39464810	14110	14110	14110	14110	0
293	20230607	144700	39464810	14110	14110	14110	14110	1
294	20230607	144600	39450700	14070	14070	14070	14070	0
295	20230607	144500	39450700	14070	14070	14070	14070	0
296	20230607	144400	39450700	14070	14070	14070	14070	0
297	20230607	144300	39450700	14070	14070	14070	14070	0
298	20230607	144200	39450700	14070	14070	14070	14070	0
299	20230607	144100	39450700	14070	14070	14070	14070	0
300	20230607	144000	39450700	14070	14070	14070	14070	0
301	20230607	143900	39450700	14070	14070	14070	14070	0
302	20230607	143800	39450700	14070	14070	14070	14070	0
303	20230607	143700	39450700	14070	14070	14070	14070	0
304	20230607	143600	39450700	14070	14070	14070	14070	0
305	20230607	143500	39450700	14070	14070	14070	14070	0
306	20230607	143400	39450700	14070	14070	14070	14070	0
307	20230607	143300	39450700	14070	14070	14070	14070	0
308	20230607	143200	39450700	14070	14070	14070	14070	0
309	20230607	143100	39450700	14070	14070	14070	14070	0
310	20230607	143000	39450700	14070	14070	14070	14070	0
311	20230607	142900	39450700	14070	14070	14070	14070	0
312	20230607	142800	39450700	14070	14070	14070	14070	0
313	20230607	142700	39450700	14070	14070	14070	14070	0
314	20230607	142600	39450700	14070	14090	14090	14070	11
315	20230607	142500	39295730	14080	14080	14080	14080	3
316	20230607	142400	39253490	14080	14080	14080	14080	55
317	20230607	142300	38479090	14080	14080	14080	14080	0
318	20230607	142200	38479090	14080	14080	14080	14080	0
319	20230607	142100	38479090	14080	14080	14080	14080	0
320	20230607	142000	38479090	14080	14080	14080	14080	0
321	20230607	141900	38479090	14080	14080	14080	14080	0
322	20230607	141800	38479090	14080	14080	14080	14080	0
323	20230607	141700	38479090	14080	14080	14080	14080	0
324	20230607	141600	38479090	14080	14080	14080	14080	0
325	20230607	141500	38479090	14080	14080	14080	14080	0
326	20230607	141400	38479090	14080	14080	14080	14080	0
327	20230607	141300	38479090	14080	14080	14080	14080	0
328	20230607	141200	38479090	14080	14080	14080	14080	0
329	20230607	141100	38479090	14080	14080	14080	14080	0
330	20230607	141000	38479090	14080	14080	14080	14080	0
331	20230607	140900	38479090	14080	14080	14080	14080	0
332	20230607	140800	38479090	14080	14080	14080	14080	0
333	20230607	140700	38479090	14080	14080	14080	14080	1
334	20230607	140600	38465010	14070	14070	14070	14070	0
335	20230607	140500	38465010	14070	14070	14070	14070	0
336	20230607	140400	38465010	14070	14070	14070	14070	0
337	20230607	140300	38465010	14070	14070	14070	14070	0
338	20230607	140200	38465010	14070	14070	14070	14070	0
339	20230607	140100	38465010	14070	14070	14070	14070	0
340	20230607	140000	38465010	14070	14070	14070	14070	0
341	20230607	135900	38465010	14070	14070	14070	14070	1
342	20230607	135800	38450940	14070	14070	14070	14070	0
343	20230607	135700	38450940	14070	14070	14070	14070	3
344	20230607	135600	38408730	14030	14030	14030	14030	0
345	20230607	135500	38408730	14030	14030	14030	14030	0
346	20230607	135400	38408730	14030	14030	14030	14030	0
347	20230607	135300	38408730	14030	14050	14050	14030	200
348	20230607	135200	35601000	14080	14080	14080	14080	1
349	20230607	135100	35586920	14080	14100	14100	14080	18
350	20230607	135000	35333400	14100	14100	14100	14100	0
351	20230607	134900	35333400	14100	14100	14100	14100	0
352	20230607	134800	35333400	14100	14100	14100	14100	0
353	20230607	134700	35333400	14100	14100	14100	14100	0
354	20230607	134600	35333400	14100	14100	14100	14100	0
355	20230607	134500	35333400	14100	14100	14100	14100	0
356	20230607	134400	35333400	14100	14100	14100	14100	0
357	20230607	134300	35333400	14100	14100	14100	14100	0
358	20230607	134200	35333400	14100	14100	14100	14100	0
359	20230607	134100	35333400	14100	14090	14100	14020	351
360	20230607	134000	30406200	14110	14090	14110	14090	2
361	20230607	133900	30378000	14090	14090	14090	14090	2
362	20230607	133800	30349820	14090	14090	14090	14090	0
363	20230607	133700	30349820	14090	14090	14090	14090	0
364	20230607	133600	30349820	14090	14090	14090	14090	1
365	20230607	133500	30335730	14080	14080	14080	14080	0
366	20230607	133400	30335730	14080	14080	14080	14080	1
367	20230607	133300	30321650	14090	14080	14090	14080	2
368	20230607	133200	30293480	14090	14080	14090	14080	34
369	20230607	133100	29814660	14090	14090	14090	14090	0
370	20230607	133000	29814660	14090	14080	14090	14080	13
371	20230607	132900	29631520	14080	14080	14080	14080	3
372	20230607	132800	29589280	14080	14090	14090	14080	80
373	20230607	132700	28462130	14090	14090	14090	14090	2
374	20230607	132600	28433950	14090	14110	14110	14090	62
375	20230607	132500	27559170	14090	14090	14090	14090	1
376	20230607	132400	27545080	14090	14090	14090	14090	1
377	20230607	132300	27530990	14090	14090	14090	14090	39
378	20230607	132200	26981480	14110	14110	14110	14110	0
379	20230607	132100	26981480	14110	14110	14110	14110	0
380	20230607	132000	26981480	14110	14110	14110	14110	0
381	20230607	131900	26981480	14110	14110	14110	14110	0
382	20230607	131800	26981480	14110	14110	14110	14110	0
383	20230607	131700	26981480	14110	14110	14110	14110	0
384	20230607	131600	26981480	14110	14110	14110	14110	0
385	20230607	131500	26981480	14110	14110	14110	14110	0
386	20230607	131400	26981480	14110	14110	14110	14110	0
387	20230607	131300	26981480	14110	14110	14110	14110	0
388	20230607	131200	26981480	14110	14110	14110	14110	0
389	20230607	131100	26981480	14110	14110	14110	14110	3
390	20230607	131000	26939150	14110	14110	14110	14110	11
391	20230607	130900	26783940	14080	14080	14080	14080	0
392	20230607	130800	26783940	14080	14080	14080	14080	0
393	20230607	130700	26783940	14080	14080	14080	14080	0
394	20230607	130600	26783940	14080	14080	14080	14080	0
395	20230607	130500	26783940	14080	14080	14080	14080	0
396	20230607	130400	26783940	14080	14080	14080	14080	0
397	20230607	130300	26783940	14080	14080	14080	14080	0
398	20230607	130200	26783940	14080	14080	14080	14080	0
399	20230607	130100	26783940	14080	14080	14080	14080	0
400	20230607	130000	26783940	14080	14080	14080	14080	0
401	20230607	125900	26783940	14080	14080	14080	14080	0
402	20230607	125800	26783940	14080	14080	14080	14080	0
403	20230607	125700	26783940	14080	14080	14080	14080	0
404	20230607	125600	26783940	14080	14080	14080	14080	3
405	20230607	125500	26741700	14090	14090	14090	14090	85
406	20230607	125400	25544050	14090	14090	14090	14090	0
407	20230607	125300	25544050	14090	14090	14090	14090	0
408	20230607	125200	25544050	14090	14090	14090	14090	8
409	20230607	125100	25431330	14090	14090	14090	14090	0
410	20230607	125000	25431330	14090	14090	14090	14090	11
411	20230607	124900	25276340	14090	14090	14090	14090	11
412	20230607	124800	25121350	14090	14100	14100	14090	311
413	20230607	124700	20738300	14110	14110	14110	14110	0
414	20230607	124600	20738300	14110	14110	14110	14110	0
415	20230607	124500	20738300	14110	14110	14110	14110	0
416	20230607	124400	20738300	14110	14110	14110	14110	0
417	20230607	124300	20738300	14110	14110	14110	14110	0
418	20230607	124200	20738300	14110	14110	14110	14110	0
419	20230607	124100	20738300	14110	14110	14110	14110	0
420	20230607	124000	20738300	14110	14110	14110	14110	0
421	20230607	123900	20738300	14110	14110	14110	14110	0
422	20230607	123800	20738300	14110	14110	14110	14110	0
423	20230607	123700	20738300	14110	14110	14110	14110	1
424	20230607	123600	20724190	14100	14100	14100	14100	0
425	20230607	123500	20724190	14100	14100	14100	14100	0
426	20230607	123400	20724190	14100	14100	14100	14100	0
427	20230607	123300	20724190	14100	14100	14100	14100	0
428	20230607	123200	20724190	14100	14100	14100	14100	0
429	20230607	123100	20724190	14100	14100	14100	14100	0
430	20230607	123000	20724190	14100	14100	14100	14100	0
431	20230607	122900	20724190	14100	14100	14100	14100	0
432	20230607	122800	20724190	14100	14100	14100	14100	36
433	20230607	122700	20216590	14120	14120	14120	14120	0
434	20230607	122600	20216590	14120	14120	14120	14120	0
435	20230607	122500	20216590	14120	14120	14120	14120	0
436	20230607	122400	20216590	14120	14120	14120	14120	0
437	20230607	122300	20216590	14120	14120	14120	14120	0
438	20230607	122200	20216590	14120	14120	14120	14120	0
439	20230607	122100	20216590	14120	14120	14120	14120	0
440	20230607	122000	20216590	14120	14120	14120	14120	1
441	20230607	121900	20202470	14110	14110	14110	14110	1
442	20230607	121800	20188360	14110	14110	14110	14110	0
443	20230607	121700	20188360	14110	14110	14110	14110	0
444	20230607	121600	20188360	14110	14110	14110	14110	0
445	20230607	121500	20188360	14110	14110	14110	14110	0
446	20230607	121400	20188360	14110	14110	14110	14110	0
447	20230607	121300	20188360	14110	14110	14110	14110	0
448	20230607	121200	20188360	14110	14110	14110	14110	0
449	20230607	121100	20188360	14110	14110	14110	14110	0
450	20230607	121000	20188360	14110	14110	14110	14110	67
451	20230607	120900	19242990	14110	14110	14110	14110	0
452	20230607	120800	19242990	14110	14110	14110	14110	0
453	20230607	120700	19242990	14110	14110	14110	14110	0
454	20230607	120600	19242990	14110	14110	14110	14110	0
455	20230607	120500	19242990	14110	14110	14110	14110	0
456	20230607	120400	19242990	14110	14110	14110	14110	120
457	20230607	120300	17549790	14100	14100	14100	14100	5
458	20230607	120200	17479290	14100	14100	14100	14100	105
459	20230607	120100	15998790	14100	14100	14100	14100	33
460	20230607	120000	15533490	14110	14110	14110	14110	7
461	20230607	115900	15434720	14100	14100	14100	14100	1
462	20230607	115800	15420620	14100	14100	14100	14100	0
463	20230607	115700	15420620	14100	14100	14100	14100	0
464	20230607	115600	15420620	14100	14100	14100	14100	0
465	20230607	115500	15420620	14100	14100	14100	14100	0
466	20230607	115400	15420620	14100	14100	14100	14100	0
467	20230607	115300	15420620	14100	14100	14100	14100	0
468	20230607	115200	15420620	14100	14100	14100	14100	0
469	20230607	115100	15420620	14100	14100	14100	14100	0
470	20230607	115000	15420620	14100	14100	14100	14100	0
471	20230607	114900	15420620	14100	14100	14100	14100	0
472	20230607	114800	15420620	14100	14100	14100	14100	0
473	20230607	114700	15420620	14100	14100	14100	14100	0
474	20230607	114600	15420620	14100	14100	14100	14100	0
475	20230607	114500	15420620	14100	14100	14100	14100	0
476	20230607	114400	15420620	14100	14100	14100	14100	0
477	20230607	114300	15420620	14100	14100	14100	14100	18
478	20230607	114200	15166820	14110	14110	14110	14110	0
479	20230607	114100	15166820	14110	14110	14110	14110	0
480	20230607	114000	15166820	14110	14110	14110	14110	0
481	20230607	113900	15166820	14110	14110	14110	14110	0
482	20230607	113800	15166820	14110	14110	14110	14110	0
483	20230607	113700	15166820	14110	14110	14110	14110	0
484	20230607	113600	15166820	14110	14110	14110	14110	0
485	20230607	113500	15166820	14110	14110	14110	14110	0
486	20230607	113400	15166820	14110	14110	14110	14110	0
487	20230607	113300	15166820	14110	14110	14110	14110	2
488	20230607	113200	15138600	14110	14100	14110	14100	3
489	20230607	113100	15096290	14090	14090	14090	14090	0
490	20230607	113000	15096290	14090	14090	14090	14090	0
491	20230607	112900	15096290	14090	14090	14090	14090	0
492	20230607	112800	15096290	14090	14090	14090	14090	0
493	20230607	112700	15096290	14090	14090	14090	14090	0
494	20230607	112600	15096290	14090	14090	14090	14090	0
495	20230607	112500	15096290	14090	14090	14090	14090	0
496	20230607	112400	15096290	14090	14090	14090	14090	0
497	20230607	112300	15096290	14090	14090	14090	14090	0
498	20230607	112200	15096290	14090	14090	14090	14090	0
499	20230607	112100	15096290	14090	14090	14090	14090	0
500	20230607	112000	15096290	14090	14090	14090	14090	2
501	20230607	111900	15068110	14080	14080	14080	14080	0
502	20230607	111800	15068110	14080	14080	14080	14080	0
503	20230607	111700	15068110	14080	14080	14080	14080	0
504	20230607	111600	15068110	14080	14080	14080	14080	1
505	20230607	111500	15054030	14070	14070	14070	14070	0
506	20230607	111400	15054030	14070	14070	14070	14070	0
507	20230607	111300	15054030	14070	14070	14070	14070	0
508	20230607	111200	15054030	14070	14070	14070	14070	0
509	20230607	111100	15054030	14070	14090	14090	14070	19
510	20230607	111000	14786520	14110	14110	14110	14110	0
511	20230607	110900	14786520	14110	14110	14110	14110	0
512	20230607	110800	14786520	14110	14110	14110	14110	1
513	20230607	110700	14772410	14090	14090	14090	14090	0
514	20230607	110600	14772410	14090	14090	14090	14090	0
515	20230607	110500	14772410	14090	14090	14090	14090	105
516	20230607	110400	13292960	14100	14100	14100	14100	0
517	20230607	110300	13292960	14100	14110	14110	14100	66
518	20230607	110200	12362350	14110	14110	14110	14110	0
519	20230607	110100	12362350	14110	14110	14110	14110	0
520	20230607	110000	12362350	14110	14110	14110	14110	0
521	20230607	105900	12362350	14110	14110	14110	14110	4
522	20230607	105800	12305910	14110	14110	14110	14110	2
523	20230607	105700	12277690	14110	14110	14110	14110	1
524	20230607	105600	12263580	14120	14120	14120	14120	0
525	20230607	105500	12263580	14120	14120	14120	14120	0
526	20230607	105400	12263580	14120	14120	14120	14120	0
527	20230607	105300	12263580	14120	14120	14120	14120	0
528	20230607	105200	12263580	14120	14120	14120	14120	0
529	20230607	105100	12263580	14120	14120	14120	14120	0
530	20230607	105000	12263580	14120	14120	14120	14120	0
531	20230607	104900	12263580	14120	14120	14120	14120	20
532	20230607	104800	11981180	14120	14120	14120	14120	0
533	20230607	104700	11981180	14120	14120	14120	14120	0
534	20230607	104600	11981180	14120	14120	14120	14120	0
535	20230607	104500	11981180	14120	14120	14120	14120	0
536	20230607	104400	11981180	14120	14120	14120	14120	101
537	20230607	104300	10555060	14100	14100	14100	14100	0
538	20230607	104200	10555060	14100	14100	14100	14100	89
539	20230607	104100	9300160	14100	14100	14100	14100	10
540	20230607	104000	9159160	14100	14100	14100	14100	0
541	20230607	103900	9159160	14100	14100	14100	14100	0
542	20230607	103800	9159160	14100	14100	14100	14100	0
543	20230607	103700	9159160	14100	14100	14100	14100	1
544	20230607	103600	9145060	14090	14090	14090	14090	0
545	20230607	103500	9145060	14090	14090	14090	14090	1
546	20230607	103400	9130970	14090	14090	14090	14090	5
547	20230607	103300	9060520	14100	14100	14100	14100	1
548	20230607	103200	9046420	14100	14100	14100	14100	3
549	20230607	103100	9004120	14100	14100	14100	14100	0
550	20230607	103000	9004120	14100	14100	14100	14100	1
551	20230607	102900	8990020	14080	14080	14080	14080	0
552	20230607	102800	8990020	14080	14080	14080	14080	0
553	20230607	102700	8990020	14080	14080	14080	14080	0
554	20230607	102600	8990020	14080	14080	14080	14080	16
555	20230607	102500	8764740	14080	14080	14080	14080	5
556	20230607	102400	8694340	14090	14100	14100	14090	21
557	20230607	102300	8398280	14110	14110	14110	14110	0
558	20230607	102200	8398280	14110	14110	14110	14110	3
559	20230607	102100	8355950	14100	14100	14100	14100	0
560	20230607	102000	8355950	14100	14100	14100	14100	1
561	20230607	101900	8341850	14090	14090	14090	14090	0
562	20230607	101800	8341850	14090	14090	14090	14090	0
563	20230607	101700	8341850	14090	14090	14090	14090	0
564	20230607	101600	8341850	14090	14090	14090	14090	0
565	20230607	101500	8341850	14090	14100	14100	14090	7
566	20230607	101400	8243160	14080	14080	14080	14080	0
567	20230607	101300	8243160	14080	14080	14080	14080	6
568	20230607	101200	8158680	14080	14080	14080	14080	0
569	20230607	101100	8158680	14080	14080	14080	14080	0
570	20230607	101000	8158680	14080	14080	14080	14080	0
571	20230607	100900	8158680	14080	14080	14080	14080	0
572	20230607	100800	8158680	14080	14080	14080	14080	0
573	20230607	100700	8158680	14080	14080	14080	14080	1
574	20230607	100600	8144600	14080	14080	14080	14080	0
575	20230607	100500	8144600	14080	14090	14090	14080	13
576	20230607	100400	7961550	14090	14090	14090	14090	0
577	20230607	100300	7961550	14090	14090	14090	14090	0
578	20230607	100200	7961550	14090	14090	14090	14090	2
579	20230607	100100	7933370	14100	14100	14100	14100	3
580	20230607	100000	7891070	14100	14100	14100	14100	3
581	20230607	095900	7848770	14100	14100	14100	14100	0
582	20230607	095800	7848770	14100	14100	14100	14100	4
583	20230607	095700	7792370	14100	14100	14100	14100	5
584	20230607	095600	7721870	14110	14100	14110	14100	89
585	20230607	095500	6466110	14100	14100	14100	14100	10
586	20230607	095400	6325110	14100	14100	14100	14100	0
587	20230607	095300	6325110	14100	14100	14100	14100	2
588	20230607	095200	6296910	14090	14090	14090	14090	3
589	20230607	095100	6254640	14090	14090	14090	14090	0
590	20230607	095000	6254640	14090	14090	14090	14090	4
591	20230607	094900	6198280	14100	14110	14110	14100	14
592	20230607	094800	6000860	14110	14110	14110	14110	0
593	20230607	094700	6000860	14110	14110	14110	14110	0
594	20230607	094600	6000860	14110	14110	14110	14110	0
595	20230607	094500	6000860	14110	14110	14110	14110	0
596	20230607	094400	6000860	14110	14110	14110	14110	1
597	20230607	094300	5986750	14110	14110	14110	14110	1
598	20230607	094200	5972640	14120	14120	14120	14120	1
599	20230607	094100	5958520	14100	14100	14100	14100	0
600	20230607	094000	5958520	14100	14100	14100	14100	2
601	20230607	093900	5930320	14120	14120	14120	14120	100
602	20230607	093800	4518320	14110	14110	14110	14110	0
603	20230607	093700	4518320	14110	14080	14120	14080	45
604	20230607	093600	3884550	14080	14090	14090	14080	4
605	20230607	093500	3828200	14090	14090	14090	14090	0
606	20230607	093400	3828200	14090	14090	14090	14090	1
607	20230607	093300	3814110	14080	14070	14080	14070	31
608	20230607	093200	3377640	14080	14080	14080	14070	27
609	20230607	093100	2997530	14060	14060	14060	14060	0
610	20230607	093000	2997530	14060	14070	14070	14060	14
611	20230607	092900	2800680	14070	14070	14070	14060	121
612	20230607	092800	1099390	14080	14080	14080	14080	4
613	20230607	092700	1043070	14080	14080	14080	14080	4
614	20230607	092600	986750	14090	14130	14130	14090	4
615	20230607	092500	930270	14130	14130	14130	14130	1
616	20230607	092400	916140	14080	14080	14080	14080	0
617	20230607	092300	916140	14080	14080	14080	14080	0
618	20230607	092200	916140	14080	14080	14080	14080	0
619	20230607	092100	916140	14080	14080	14080	14080	0
620	20230607	092000	916140	14080	14080	14080	14080	1
621	20230607	091900	902060	14130	14130	14130	14130	0
622	20230607	091800	902060	14130	14130	14130	14130	1
623	20230607	091700	887930	14070	14070	14070	14070	35
624	20230607	091600	395480	14060	14060	14060	14060	0
625	20230607	091500	395480	14060	14060	14060	14060	0
626	20230607	091400	395480	14060	14060	14060	14060	0
627	20230607	091300	395480	14060	14060	14060	14060	0
628	20230607	091200	395480	14060	14060	14060	14060	0
629	20230607	091100	395480	14060	14060	14060	14060	0
630	20230607	091000	395480	14060	14120	14120	14060	9
631	20230607	090900	268460	14120	14120	14120	14120	0
632	20230607	090800	268460	14120	14120	14120	14120	1
633	20230607	090700	254340	14130	14130	14130	14130	0
634	20230607	090600	254340	14130	14130	14130	14130	0
635	20230607	090500	254340	14130	14130	14130	14130	0
636	20230607	090400	254340	14130	14130	14130	14130	0
637	20230607	090300	254340	14130	14130	14130	14130	0
638	20230607	090200	254340	14130	14130	14130	14130	0
639	20230607	090100	254340	14130	14130	14130	14130	0
640	20230607	090000	254340	14130	14130	14130	14130	18