KissMeData/306040/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	221300	379944110	12710	12710	12710	12710	679
3	20230614	221200	379944110	12710	12710	12710	12710	0
4	20230614	221100	379944110	12710	12710	12710	12710	0
5	20230614	221000	379944110	12710	12710	12710	12710	0
6	20230614	220900	379944110	12710	12710	12710	12710	0
7	20230614	220800	379944110	12710	12710	12710	12710	0
8	20230614	220700	379944110	12710	12710	12710	12710	0
9	20230614	220600	379944110	12710	12710	12710	12710	0
10	20230614	220500	379944110	12710	12710	12710	12710	0
11	20230614	220400	379944110	12710	12710	12710	12710	0
12	20230614	220300	379944110	12710	12710	12710	12710	0
13	20230614	220200	379944110	12710	12710	12710	12710	0
14	20230614	220100	379944110	12710	12710	12710	12710	0
15	20230614	220000	379944110	12710	12710	12710	12710	0
16	20230614	215900	379944110	12710	12710	12710	12710	0
17	20230614	215800	379944110	12710	12710	12710	12710	0
18	20230614	215700	379944110	12710	12710	12710	12710	0
19	20230614	215600	379944110	12710	12710	12710	12710	0
20	20230614	215500	379944110	12710	12710	12710	12710	0
21	20230614	215400	379944110	12710	12710	12710	12710	0
22	20230614	215300	379944110	12710	12710	12710	12710	0
23	20230614	215200	379944110	12710	12710	12710	12710	0
24	20230614	215100	379944110	12710	12710	12710	12710	0
25	20230614	215000	379944110	12710	12710	12710	12710	0
26	20230614	214900	379944110	12710	12710	12710	12710	0
27	20230614	214800	379944110	12710	12710	12710	12710	0
28	20230614	214700	379944110	12710	12710	12710	12710	0
29	20230614	214600	379944110	12710	12710	12710	12710	0
30	20230614	214500	379944110	12710	12710	12710	12710	0
31	20230614	214400	379944110	12710	12710	12710	12710	0
32	20230614	214300	379944110	12710	12710	12710	12710	679
33	20230614	214200	379944110	12710	12710	12710	12710	0
34	20230614	214100	379944110	12710	12710	12710	12710	0
35	20230614	214000	379944110	12710	12710	12710	12710	0
36	20230614	213900	379944110	12710	12710	12710	12710	0
37	20230614	213800	379944110	12710	12710	12710	12710	0
38	20230614	213700	379944110	12710	12710	12710	12710	0
39	20230614	213600	379944110	12710	12710	12710	12710	0
40	20230614	213500	379944110	12710	12710	12710	12710	0
41	20230614	213400	379944110	12710	12710	12710	12710	0
42	20230614	213300	379944110	12710	12710	12710	12710	0
43	20230614	213200	379944110	12710	12710	12710	12710	0
44	20230614	213100	379944110	12710	12710	12710	12710	0
45	20230614	213000	379944110	12710	12710	12710	12710	0
46	20230614	212900	379944110	12710	12710	12710	12710	0
47	20230614	212800	379944110	12710	12710	12710	12710	0
48	20230614	212700	379944110	12710	12710	12710	12710	0
49	20230614	212600	379944110	12710	12710	12710	12710	0
50	20230614	212500	379944110	12710	12710	12710	12710	0
51	20230614	212400	379944110	12710	12710	12710	12710	0
52	20230614	212300	379944110	12710	12710	12710	12710	0
53	20230614	212200	379944110	12710	12710	12710	12710	0
54	20230614	212100	379944110	12710	12710	12710	12710	0
55	20230614	212000	379944110	12710	12710	12710	12710	0
56	20230614	211900	379944110	12710	12710	12710	12710	0
57	20230614	211800	379944110	12710	12710	12710	12710	0
58	20230614	211700	379944110	12710	12710	12710	12710	0
59	20230614	211600	379944110	12710	12710	12710	12710	0
60	20230614	211500	379944110	12710	12710	12710	12710	0
61	20230614	211400	379944110	12710	12710	12710	12710	0
62	20230614	211300	379944110	12710	12710	12710	12710	679
63	20230614	211200	379944110	12710	12710	12710	12710	0
64	20230614	211100	379944110	12710	12710	12710	12710	0
65	20230614	211000	379944110	12710	12710	12710	12710	0
66	20230614	210900	379944110	12710	12710	12710	12710	0
67	20230614	210800	379944110	12710	12710	12710	12710	0
68	20230614	210700	379944110	12710	12710	12710	12710	0
69	20230614	210600	379944110	12710	12710	12710	12710	0
70	20230614	210500	379944110	12710	12710	12710	12710	0
71	20230614	210400	379944110	12710	12710	12710	12710	0
72	20230614	210300	379944110	12710	12710	12710	12710	0
73	20230614	210200	379944110	12710	12710	12710	12710	0
74	20230614	210100	379944110	12710	12710	12710	12710	0
75	20230614	210000	379944110	12710	12710	12710	12710	0
76	20230614	205900	379944110	12710	12710	12710	12710	0
77	20230614	205800	379944110	12710	12710	12710	12710	0
78	20230614	205700	379944110	12710	12710	12710	12710	0
79	20230614	205600	379944110	12710	12710	12710	12710	0
80	20230614	205500	379944110	12710	12710	12710	12710	0
81	20230614	205400	379944110	12710	12710	12710	12710	0
82	20230614	205300	379944110	12710	12710	12710	12710	0
83	20230614	205200	379944110	12710	12710	12710	12710	0
84	20230614	205100	379944110	12710	12710	12710	12710	0
85	20230614	205000	379944110	12710	12710	12710	12710	0
86	20230614	204900	379944110	12710	12710	12710	12710	0
87	20230614	204800	379944110	12710	12710	12710	12710	0
88	20230614	204700	379944110	12710	12710	12710	12710	0
89	20230614	204600	379944110	12710	12710	12710	12710	0
90	20230614	204500	379944110	12710	12710	12710	12710	0
91	20230614	204400	379944110	12710	12710	12710	12710	0
92	20230614	204300	379944110	12710	12710	12710	12710	679
93	20230614	204200	379944110	12710	12710	12710	12710	0
94	20230614	204100	379944110	12710	12710	12710	12710	0
95	20230614	204000	379944110	12710	12710	12710	12710	0
96	20230614	203900	379944110	12710	12710	12710	12710	0
97	20230614	203800	379944110	12710	12710	12710	12710	0
98	20230614	203700	379944110	12710	12710	12710	12710	0
99	20230614	203600	379944110	12710	12710	12710	12710	0
100	20230614	203500	379944110	12710	12710	12710	12710	0
101	20230614	203400	379944110	12710	12710	12710	12710	0
102	20230614	203300	379944110	12710	12710	12710	12710	0
103	20230614	203200	379944110	12710	12710	12710	12710	0
104	20230614	203100	379944110	12710	12710	12710	12710	0
105	20230614	203000	379944110	12710	12710	12710	12710	0
106	20230614	202900	379944110	12710	12710	12710	12710	0
107	20230614	202800	379944110	12710	12710	12710	12710	0
108	20230614	202700	379944110	12710	12710	12710	12710	0
109	20230614	202600	379944110	12710	12710	12710	12710	0
110	20230614	202500	379944110	12710	12710	12710	12710	0
111	20230614	202400	379944110	12710	12710	12710	12710	0
112	20230614	202300	379944110	12710	12710	12710	12710	0
113	20230614	202200	379944110	12710	12710	12710	12710	0
114	20230614	202100	379944110	12710	12710	12710	12710	0
115	20230614	202000	379944110	12710	12710	12710	12710	0
116	20230614	201900	379944110	12710	12710	12710	12710	0
117	20230614	201800	379944110	12710	12710	12710	12710	0
118	20230614	201700	379944110	12710	12710	12710	12710	0
119	20230614	201600	379944110	12710	12710	12710	12710	0
120	20230614	201500	379944110	12710	12710	12710	12710	0
121	20230614	201400	379944110	12710	12710	12710	12710	0
122	20230614	201300	379944110	12710	12710	12710	12710	679
123	20230614	201200	379944110	12710	12710	12710	12710	0
124	20230614	201100	379944110	12710	12710	12710	12710	0
125	20230614	201000	379944110	12710	12710	12710	12710	0
126	20230614	200900	379944110	12710	12710	12710	12710	0
127	20230614	200800	379944110	12710	12710	12710	12710	0
128	20230614	200700	379944110	12710	12710	12710	12710	0
129	20230614	200600	379944110	12710	12710	12710	12710	0
130	20230614	200500	379944110	12710	12710	12710	12710	0
131	20230614	200400	379944110	12710	12710	12710	12710	0
132	20230614	200300	379944110	12710	12710	12710	12710	0
133	20230614	200200	379944110	12710	12710	12710	12710	0
134	20230614	200100	379944110	12710	12710	12710	12710	0
135	20230614	200000	379944110	12710	12710	12710	12710	0
136	20230614	195900	379944110	12710	12710	12710	12710	0
137	20230614	195800	379944110	12710	12710	12710	12710	0
138	20230614	195700	379944110	12710	12710	12710	12710	0
139	20230614	195600	379944110	12710	12710	12710	12710	0
140	20230614	195500	379944110	12710	12710	12710	12710	0
141	20230614	195400	379944110	12710	12710	12710	12710	0
142	20230614	195300	379944110	12710	12710	12710	12710	0
143	20230614	195200	379944110	12710	12710	12710	12710	0
144	20230614	195100	379944110	12710	12710	12710	12710	0
145	20230614	195000	379944110	12710	12710	12710	12710	0
146	20230614	194900	379944110	12710	12710	12710	12710	0
147	20230614	194800	379944110	12710	12710	12710	12710	0
148	20230614	194700	379944110	12710	12710	12710	12710	0
149	20230614	194600	379944110	12710	12710	12710	12710	0
150	20230614	194500	379944110	12710	12710	12710	12710	0
151	20230614	194400	379944110	12710	12710	12710	12710	0
152	20230614	194300	379944110	12710	12710	12710	12710	679
153	20230614	194200	379944110	12710	12710	12710	12710	0
154	20230614	194100	379944110	12710	12710	12710	12710	0
155	20230614	194000	379944110	12710	12710	12710	12710	0
156	20230614	193900	379944110	12710	12710	12710	12710	0
157	20230614	193800	379944110	12710	12710	12710	12710	0
158	20230614	193700	379944110	12710	12710	12710	12710	0
159	20230614	193600	379944110	12710	12710	12710	12710	0
160	20230614	193500	379944110	12710	12710	12710	12710	0
161	20230614	193400	379944110	12710	12710	12710	12710	0
162	20230614	193300	379944110	12710	12710	12710	12710	0
163	20230614	193200	379944110	12710	12710	12710	12710	0
164	20230614	193100	379944110	12710	12710	12710	12710	0
165	20230614	193000	379944110	12710	12710	12710	12710	0
166	20230614	192900	379944110	12710	12710	12710	12710	0
167	20230614	192800	379944110	12710	12710	12710	12710	0
168	20230614	192700	379944110	12710	12710	12710	12710	0
169	20230614	192600	379944110	12710	12710	12710	12710	0
170	20230614	192500	379944110	12710	12710	12710	12710	0
171	20230614	192400	379944110	12710	12710	12710	12710	0
172	20230614	192300	379944110	12710	12710	12710	12710	0
173	20230614	192200	379944110	12710	12710	12710	12710	0
174	20230614	192100	379944110	12710	12710	12710	12710	0
175	20230614	192000	379944110	12710	12710	12710	12710	0
176	20230614	191900	379944110	12710	12710	12710	12710	0
177	20230614	191800	379944110	12710	12710	12710	12710	0
178	20230614	191700	379944110	12710	12710	12710	12710	0
179	20230614	191600	379944110	12710	12710	12710	12710	0
180	20230614	191500	379944110	12710	12710	12710	12710	0
181	20230614	191400	379944110	12710	12710	12710	12710	0
182	20230614	191300	379944110	12710	12710	12710	12710	679
183	20230614	191200	379944110	12710	12710	12710	12710	0
184	20230614	191100	379944110	12710	12710	12710	12710	0
185	20230614	191000	379944110	12710	12710	12710	12710	0
186	20230614	190900	379944110	12710	12710	12710	12710	0
187	20230614	190800	379944110	12710	12710	12710	12710	0
188	20230614	190700	379944110	12710	12710	12710	12710	0
189	20230614	190600	379944110	12710	12710	12710	12710	0
190	20230614	190500	379944110	12710	12710	12710	12710	0
191	20230614	190400	379944110	12710	12710	12710	12710	0
192	20230614	190300	379944110	12710	12710	12710	12710	0
193	20230614	190200	379944110	12710	12710	12710	12710	0
194	20230614	190100	379944110	12710	12710	12710	12710	0
195	20230614	190000	379944110	12710	12710	12710	12710	0
196	20230614	185900	379944110	12710	12710	12710	12710	0
197	20230614	185800	379944110	12710	12710	12710	12710	0
198	20230614	185700	379944110	12710	12710	12710	12710	0
199	20230614	185600	379944110	12710	12710	12710	12710	0
200	20230614	185500	379944110	12710	12710	12710	12710	0
201	20230614	185400	379944110	12710	12710	12710	12710	0
202	20230614	185300	379944110	12710	12710	12710	12710	0
203	20230614	185200	379944110	12710	12710	12710	12710	0
204	20230614	185100	379944110	12710	12710	12710	12710	0
205	20230614	185000	379944110	12710	12710	12710	12710	0
206	20230614	184900	379944110	12710	12710	12710	12710	0
207	20230614	184800	379944110	12710	12710	12710	12710	0
208	20230614	184700	379944110	12710	12710	12710	12710	0
209	20230614	184600	379944110	12710	12710	12710	12710	0
210	20230614	184500	379944110	12710	12710	12710	12710	0
211	20230614	184400	379944110	12710	12710	12710	12710	0
212	20230614	184300	379944110	12710	12710	12710	12710	679
213	20230614	184200	379944110	12710	12710	12710	12710	0
214	20230614	184100	379944110	12710	12710	12710	12710	0
215	20230614	184000	379944110	12710	12710	12710	12710	0
216	20230614	183900	379944110	12710	12710	12710	12710	0
217	20230614	183800	379944110	12710	12710	12710	12710	0
218	20230614	183700	379944110	12710	12710	12710	12710	0
219	20230614	183600	379944110	12710	12710	12710	12710	0
220	20230614	183500	379944110	12710	12710	12710	12710	0
221	20230614	183400	379944110	12710	12710	12710	12710	0
222	20230614	183300	379944110	12710	12710	12710	12710	0
223	20230614	183200	379944110	12710	12710	12710	12710	0
224	20230614	183100	379944110	12710	12710	12710	12710	0
225	20230614	183000	379944110	12710	12710	12710	12710	0
226	20230614	182900	379944110	12710	12710	12710	12710	0
227	20230614	182800	379944110	12710	12710	12710	12710	0
228	20230614	182700	379944110	12710	12710	12710	12710	0
229	20230614	182600	379944110	12710	12710	12710	12710	0
230	20230614	182500	379944110	12710	12710	12710	12710	0
231	20230614	182400	379944110	12710	12710	12710	12710	0
232	20230614	182300	379944110	12710	12710	12710	12710	0
233	20230614	182200	379944110	12710	12710	12710	12710	0
234	20230614	182100	379944110	12710	12710	12710	12710	0
235	20230614	182000	379944110	12710	12710	12710	12710	0
236	20230614	181900	379944110	12710	12710	12710	12710	0
237	20230614	181800	379944110	12710	12710	12710	12710	0
238	20230614	181700	379944110	12710	12710	12710	12710	0
239	20230614	181600	379944110	12710	12710	12710	12710	0
240	20230614	181500	379944110	12710	12710	12710	12710	0
241	20230614	181400	379944110	12710	12710	12710	12710	0
242	20230614	181300	379944110	12710	12710	12710	12710	679
243	20230614	181200	379944110	12710	12710	12710	12710	0
244	20230614	181100	379944110	12710	12710	12710	12710	0
245	20230614	181000	379944110	12710	12710	12710	12710	0
246	20230614	180900	379944110	12710	12710	12710	12710	0
247	20230614	180800	379944110	12710	12710	12710	12710	0
248	20230614	180700	379944110	12710	12710	12710	12710	0
249	20230614	180600	379944110	12710	12710	12710	12710	0
250	20230614	180500	379944110	12710	12710	12710	12710	0
251	20230614	180400	379944110	12710	12710	12710	12710	0
252	20230614	180300	379944110	12710	12710	12710	12710	0
253	20230614	180200	379944110	12710	12710	12710	12710	0
254	20230614	180100	379944110	12710	12710	12710	12710	0
255	20230614	180000	379944110	12710	12710	12710	12710	0
256	20230614	175900	379944110	12710	12710	12710	12710	0
257	20230614	175800	379944110	12710	12710	12710	12710	0
258	20230614	175700	379944110	12710	12710	12710	12710	0
259	20230614	175600	379944110	12710	12710	12710	12710	0
260	20230614	175500	379944110	12710	12710	12710	12710	0
261	20230614	175400	379944110	12710	12710	12710	12710	0
262	20230614	175300	379944110	12710	12710	12710	12710	0
263	20230614	175200	379944110	12710	12710	12710	12710	0
264	20230614	175100	379944110	12710	12710	12710	12710	0
265	20230614	175000	379944110	12710	12710	12710	12710	0
266	20230614	174900	379944110	12710	12710	12710	12710	0
267	20230614	174800	379944110	12710	12710	12710	12710	0
268	20230614	174700	379944110	12710	12710	12710	12710	0
269	20230614	174600	379944110	12710	12710	12710	12710	0
270	20230614	174500	379944110	12710	12710	12710	12710	0
271	20230614	174400	379944110	12710	12710	12710	12710	0
272	20230614	174300	379944110	12710	12710	12710	12710	679
273	20230614	174200	379944110	12710	12710	12710	12710	0
274	20230614	174100	379944110	12710	12710	12710	12710	0
275	20230614	174000	379944110	12710	12710	12710	12710	0
276	20230614	173900	379944110	12710	12710	12710	12710	0
277	20230614	173800	379944110	12710	12710	12710	12710	0
278	20230614	173700	379944110	12710	12710	12710	12710	0
279	20230614	173600	379944110	12710	12710	12710	12710	0
280	20230614	173500	379944110	12710	12710	12710	12710	0
281	20230614	173400	379944110	12710	12710	12710	12710	0
282	20230614	173300	379944110	12710	12710	12710	12710	0
283	20230614	173200	379944110	12710	12710	12710	12710	0
284	20230614	173100	379944110	12710	12710	12710	12710	0
285	20230614	173000	379944110	12710	12710	12710	12710	0
286	20230614	172900	379944110	12710	12710	12710	12710	0
287	20230614	172800	379944110	12710	12710	12710	12710	0
288	20230614	172700	379944110	12710	12710	12710	12710	0
289	20230614	172600	379944110	12710	12710	12710	12710	0
290	20230614	172500	379944110	12710	12710	12710	12710	0
291	20230614	172400	379944110	12710	12710	12710	12710	0
292	20230614	172300	379944110	12710	12710	12710	12710	0
293	20230614	172200	379944110	12710	12710	12710	12710	0
294	20230614	172100	379944110	12710	12710	12710	12710	0
295	20230614	172000	379944110	12710	12710	12710	12710	0
296	20230614	171900	379944110	12710	12710	12710	12710	0
297	20230614	171800	379944110	12710	12710	12710	12710	0
298	20230614	171700	379944110	12710	12710	12710	12710	0
299	20230614	171600	379944110	12710	12710	12710	12710	0
300	20230614	171500	379944110	12710	12710	12710	12710	0
301	20230614	171400	379944110	12710	12710	12710	12710	0
302	20230614	171300	379944110	12710	12710	12710	12710	679
303	20230614	171200	379944110	12710	12710	12710	12710	0
304	20230614	171100	379944110	12710	12710	12710	12710	0
305	20230614	171000	379944110	12710	12710	12710	12710	0
306	20230614	170900	379944110	12710	12710	12710	12710	0
307	20230614	170800	379944110	12710	12710	12710	12710	0
308	20230614	170700	379944110	12710	12710	12710	12710	0
309	20230614	170600	379944110	12710	12710	12710	12710	0
310	20230614	170500	379944110	12710	12710	12710	12710	0
311	20230614	170400	379944110	12710	12710	12710	12710	0
312	20230614	170300	379944110	12710	12710	12710	12710	0
313	20230614	170200	379944110	12710	12710	12710	12710	0
314	20230614	170100	379944110	12710	12710	12710	12710	0
315	20230614	170000	379944110	12710	12710	12710	12710	0
316	20230614	165900	379944110	12710	12710	12710	12710	0
317	20230614	165800	379944110	12710	12710	12710	12710	0
318	20230614	165700	379944110	12710	12710	12710	12710	0
319	20230614	165600	379944110	12710	12710	12710	12710	0
320	20230614	165500	379944110	12710	12710	12710	12710	0
321	20230614	165400	379944110	12710	12710	12710	12710	0
322	20230614	165300	379944110	12710	12710	12710	12710	0
323	20230614	165200	379944110	12710	12710	12710	12710	0
324	20230614	165100	379944110	12710	12710	12710	12710	0
325	20230614	165000	379944110	12710	12710	12710	12710	0
326	20230614	164900	379944110	12710	12710	12710	12710	0
327	20230614	164800	379944110	12710	12710	12710	12710	0
328	20230614	164700	379944110	12710	12710	12710	12710	0
329	20230614	164600	379944110	12710	12710	12710	12710	0
330	20230614	164500	379944110	12710	12710	12710	12710	0
331	20230614	164400	379944110	12710	12710	12710	12710	0
332	20230614	164300	379944110	12710	12710	12710	12710	679
333	20230614	164200	379944110	12710	12710	12710	12710	0
334	20230614	164100	379944110	12710	12710	12710	12710	0
335	20230614	164000	379944110	12710	12710	12710	12710	0
336	20230614	163900	379944110	12710	12710	12710	12710	0
337	20230614	163800	379944110	12710	12710	12710	12710	0
338	20230614	163700	379944110	12710	12710	12710	12710	0
339	20230614	163600	379944110	12710	12710	12710	12710	0
340	20230614	163500	379944110	12710	12710	12710	12710	0
341	20230614	163400	379944110	12710	12710	12710	12710	0
342	20230614	163300	379944110	12710	12710	12710	12710	0
343	20230614	163200	379944110	12710	12710	12710	12710	0
344	20230614	163100	379944110	12710	12710	12710	12710	0
345	20230614	163000	379944110	12710	12710	12710	12710	0
346	20230614	162900	379944110	12710	12710	12710	12710	0
347	20230614	162800	379944110	12710	12710	12710	12710	0
348	20230614	162700	379944110	12710	12710	12710	12710	0
349	20230614	162600	379944110	12710	12710	12710	12710	0
350	20230614	162500	379944110	12710	12710	12710	12710	0
351	20230614	162400	379944110	12710	12710	12710	12710	0
352	20230614	162300	379944110	12710	12710	12710	12710	0
353	20230614	162200	379944110	12710	12710	12710	12710	0
354	20230614	162100	379944110	12710	12710	12710	12710	0
355	20230614	162000	379944110	12710	12710	12710	12710	0
356	20230614	161900	379944110	12710	12710	12710	12710	0
357	20230614	161800	379944110	12710	12710	12710	12710	0
358	20230614	161700	379944110	12710	12710	12710	12710	0
359	20230614	161600	379944110	12710	12710	12710	12710	0
360	20230614	161500	379944110	12710	12710	12710	12710	0
361	20230614	161400	379944110	12710	12710	12710	12710	0
362	20230614	161300	379944110	12710	12710	12710	12710	679
363	20230614	161200	379944110	12710	12710	12710	12710	0
364	20230614	161100	379944110	12710	12710	12710	12710	0
365	20230614	161000	379944110	12710	12710	12710	12710	0
366	20230614	160900	379944110	12710	12710	12710	12710	0
367	20230614	160800	379944110	12710	12710	12710	12710	0
368	20230614	160700	379944110	12710	12710	12710	12710	0
369	20230614	160600	379944110	12710	12710	12710	12710	0
370	20230614	160500	379944110	12710	12710	12710	12710	0
371	20230614	160400	379944110	12710	12710	12710	12710	0
372	20230614	160300	379944110	12710	12710	12710	12710	0
373	20230614	160200	379944110	12710	12710	12710	12710	0
374	20230614	160100	379944110	12710	12710	12710	12710	0
375	20230614	160000	379944110	12710	12710	12710	12710	0
376	20230614	155900	379944110	12710	12710	12710	12710	0
377	20230614	155800	379944110	12710	12710	12710	12710	0
378	20230614	155700	379944110	12710	12710	12710	12710	0
379	20230614	155600	379944110	12710	12710	12710	12710	0
380	20230614	155500	379944110	12710	12710	12710	12710	0
381	20230614	155400	379944110	12710	12710	12710	12710	0
382	20230614	155300	379944110	12710	12710	12710	12710	0
383	20230614	155200	379944110	12710	12710	12710	12710	0
384	20230614	155100	379944110	12710	12710	12710	12710	0
385	20230614	155000	379944110	12710	12710	12710	12710	0
386	20230614	154900	379944110	12710	12710	12710	12710	0
387	20230614	154800	379944110	12710	12710	12710	12710	0
388	20230614	154700	379944110	12710	12710	12710	12710	0
389	20230614	154600	379944110	12710	12710	12710	12710	0
390	20230614	154500	379944110	12710	12710	12710	12710	0
391	20230614	154400	379944110	12710	12710	12710	12710	0
392	20230614	154300	379944110	12710	12710	12710	12710	679
393	20230614	154200	379944110	12710	12710	12710	12710	0
394	20230614	154100	379944110	12710	12710	12710	12710	0
395	20230614	154000	379944110	12710	12710	12710	12710	0
396	20230614	153900	379944110	12710	12710	12710	12710	0
397	20230614	153800	379944110	12710	12710	12710	12710	0
398	20230614	153700	379944110	12710	12710	12710	12710	0
399	20230614	153600	379944110	12710	12710	12710	12710	0
400	20230614	153500	379944110	12710	12710	12710	12710	0
401	20230614	153400	379944110	12710	12710	12710	12710	0
402	20230614	153300	379944110	12710	12710	12710	12710	0
403	20230614	153200	379944110	12710	12710	12710	12710	0
404	20230614	153100	379944110	12710	12710	12710	12710	0
405	20230614	153000	379944110	12710	12710	12710	12710	679
406	20230614	152900	371314020	12780	12780	12780	12780	0
407	20230614	152800	371314020	12780	12780	12780	12780	0
408	20230614	152700	371314020	12780	12780	12780	12780	0
409	20230614	152600	371314020	12780	12780	12780	12780	0
410	20230614	152500	371314020	12780	12780	12780	12780	0
411	20230614	152400	371314020	12780	12780	12780	12780	0
412	20230614	152300	371314020	12780	12780	12780	12780	0
413	20230614	152200	371314020	12780	12780	12780	12780	0
414	20230614	152100	371314020	12780	12780	12780	12780	0
415	20230614	152000	371314020	12780	12780	12780	12780	0
416	20230614	151900	371314020	12780	12780	12780	12780	2
417	20230614	151800	371288460	12760	12760	12760	12760	0
418	20230614	151700	371288460	12760	12760	12760	12760	2
419	20230614	151600	371262940	12740	12730	12740	12730	41
420	20230614	151500	370740940	12740	12740	12740	12740	11
421	20230614	151400	370600800	12740	12740	12740	12740	13
422	20230614	151300	370435180	12720	12720	12720	12720	0
423	20230614	151200	370435180	12720	12720	12720	12720	100
424	20230614	151100	369163180	12740	12740	12740	12740	0
425	20230614	151000	369163180	12740	12720	12740	12720	2
426	20230614	150900	369137720	12740	12730	12740	12730	15
427	20230614	150800	368946740	12720	12730	12730	12720	165
428	20230614	150700	366847360	12730	12730	12730	12720	47
429	20230614	150600	366249480	12720	12720	12730	12720	112
430	20230614	150500	364824740	12730	12730	12730	12730	6
431	20230614	150400	364748360	12730	12720	12730	12720	110
432	20230614	150300	363349060	12730	12710	12730	12710	296
433	20230614	150200	359586110	12720	12720	12720	12720	224
434	20230614	150100	356736830	12710	12720	12720	12710	90
435	20230614	150000	355592870	12730	12710	12730	12710	20
436	20230614	145900	355338450	12730	12720	12730	12720	52
437	20230614	145800	354676990	12730	12720	12730	12720	6
438	20230614	145700	354600630	12720	12720	12730	12720	25
439	20230614	145600	354282490	12720	12720	12720	12720	213
440	20230614	145500	351573130	12730	12720	12730	12720	152
441	20230614	145400	349639560	12730	12730	12730	12720	10
442	20230614	145300	349512270	12730	12720	12730	12720	267
443	20230614	145200	346115770	12730	12730	12740	12730	6
444	20230614	145100	346039360	12730	12740	12740	12730	36
445	20230614	145000	345581020	12730	12740	12740	12730	53
446	20230614	144900	344905810	12730	12730	12730	12730	2
447	20230614	144800	344880350	12720	12720	12730	12720	51
448	20230614	144700	344231430	12720	12720	12730	12720	30
449	20230614	144600	343849650	12720	12720	12730	12720	174
450	20230614	144500	341636340	12720	12720	12720	12720	110
451	20230614	144400	340237140	12720	12740	12740	12720	69
452	20230614	144300	339358770	12740	12740	12740	12740	33
453	20230614	144200	338938350	12770	12760	12770	12760	6
454	20230614	144100	338861780	12760	12760	12760	12760	0
455	20230614	144000	338861780	12760	12770	12770	12760	2
456	20230614	143900	338836250	12760	12760	12760	12760	15
457	20230614	143800	338644850	12760	12780	12780	12760	171
458	20230614	143700	336462860	12770	12780	12780	12770	11
459	20230614	143600	336322380	12780	12780	12780	12780	1
460	20230614	143500	336309600	12790	12780	12790	12780	2
461	20230614	143400	336284030	12790	12780	12790	12780	20
462	20230614	143300	336028410	12790	12790	12790	12790	2
463	20230614	143200	336002830	12790	12790	12790	12790	2
464	20230614	143100	335977250	12790	12790	12790	12790	0
465	20230614	143000	335977250	12790	12790	12790	12790	1
466	20230614	142900	335964460	12800	12800	12800	12800	7
467	20230614	142800	335874860	12800	12800	12800	12790	55
468	20230614	142700	335170870	12770	12770	12770	12770	0
469	20230614	142600	335170870	12770	12750	12770	12750	1784
470	20230614	142500	312389310	12740	12740	12740	12740	1
471	20230614	142400	312376570	12740	12740	12740	12740	1
472	20230614	142300	312363830	12740	12740	12740	12740	0
473	20230614	142200	312363830	12740	12740	12740	12740	1
474	20230614	142100	312351090	12740	12740	12740	12740	1
475	20230614	142000	312338350	12740	12740	12740	12740	1
476	20230614	141900	312325610	12750	12750	12750	12750	1
477	20230614	141800	312312860	12740	12750	12750	12740	2
478	20230614	141700	312287370	12740	12740	12740	12740	1
479	20230614	141600	312274630	12740	12740	12740	12740	1
480	20230614	141500	312261890	12740	12740	12740	12740	0
481	20230614	141400	312261890	12740	12750	12750	12740	11
482	20230614	141300	312121740	12760	12740	12760	12740	49
483	20230614	141200	311496540	12740	12720	12740	12720	498
484	20230614	141100	305156990	12730	12730	12730	12730	2
485	20230614	141000	305131530	12730	12740	12740	12730	4
486	20230614	140900	305080590	12740	12740	12740	12740	4
487	20230614	140800	305029630	12760	12760	12760	12760	10
488	20230614	140700	304902030	12760	12740	12760	12710	1098
489	20230614	140600	290924230	12750	12750	12750	12750	46
490	20230614	140500	290337730	12760	12750	12760	12750	46
491	20230614	140400	289751160	12750	12750	12750	12750	1
492	20230614	140300	289738410	12760	12760	12760	12750	61
493	20230614	140200	288960150	12760	12760	12760	12750	682
494	20230614	140100	280263160	12770	12770	12770	12770	5
495	20230614	140000	280199310	12760	12760	12760	12760	51
496	20230614	135900	279548550	12760	12760	12760	12760	2
497	20230614	135800	279523030	12760	12760	12760	12760	0
498	20230614	135700	279523030	12760	12770	12770	12760	5
499	20230614	135600	279459200	12770	12760	12770	12760	60
500	20230614	135500	278693510	12770	12770	12770	12770	29
501	20230614	135400	278323180	12790	12790	12790	12790	0
502	20230614	135300	278323180	12790	12790	12790	12790	1
503	20230614	135200	278310390	12770	12770	12770	12770	7
504	20230614	135100	278221000	12800	12810	12830	12800	121
505	20230614	135000	276669680	12820	12820	12820	12820	21
506	20230614	134900	276400460	12840	12840	12840	12840	0
507	20230614	134800	276400460	12840	12840	12840	12840	12
508	20230614	134700	276246380	12800	12840	12840	12800	121
509	20230614	134600	274697420	12800	12810	12810	12800	23
510	20230614	134500	274403010	12850	12850	12850	12850	91
511	20230614	134400	273233660	12860	12860	12860	12860	1
512	20230614	134300	273220800	12870	12850	12870	12850	112
513	20230614	134200	271781360	12880	12880	12880	12880	23
514	20230614	134100	271485120	12870	12880	12880	12870	223
515	20230614	134000	268615090	12880	12880	12880	12870	6
516	20230614	133900	268537820	12870	12860	12870	12860	11
517	20230614	133800	268396280	12850	12850	12850	12850	133
518	20230614	133700	266687230	12800	12790	12800	12790	24
519	20230614	133600	266380040	12840	12840	12840	12840	268
520	20230614	133500	262938920	12850	12850	12850	12850	48
521	20230614	133400	262322120	12850	12790	12850	12790	340
522	20230614	133300	257959030	12800	12790	12800	12790	312
523	20230614	133200	253965890	12790	12790	12790	12790	217
524	20230614	133100	251190460	12790	12790	12790	12770	296
525	20230614	133000	247405280	12760	12760	12760	12760	0
526	20230614	132900	247405280	12760	12760	12760	12760	0
527	20230614	132800	247405280	12760	12760	12760	12760	0
528	20230614	132700	247405280	12760	12760	12760	12760	0
529	20230614	132600	247405280	12760	12760	12760	12760	0
530	20230614	132500	247405280	12760	12760	12760	12760	0
531	20230614	132400	247405280	12760	12770	12770	12760	100
532	20230614	132300	246129010	12790	12790	12790	12790	3
533	20230614	132200	246090640	12760	12770	12770	12760	538
534	20230614	132100	239225430	12760	12770	12770	12760	317
535	20230614	132000	235178340	12770	12780	12780	12760	484
536	20230614	131900	228998720	12780	12780	12780	12780	3
537	20230614	131800	228960380	12770	12770	12770	12770	0
538	20230614	131700	228960380	12770	12780	12780	12770	700
539	20230614	131600	220020100	12780	12780	12780	12780	0
540	20230614	131500	220020100	12780	12780	12780	12780	0
541	20230614	131400	220020100	12780	12780	12780	12780	0
542	20230614	131300	220020100	12780	12780	12780	12780	0
543	20230614	131200	220020100	12780	12790	12790	12780	21
544	20230614	131100	219751610	12800	12800	12800	12800	0
545	20230614	131000	219751610	12800	12800	12800	12800	11
546	20230614	130900	219610810	12790	12790	12790	12790	0
547	20230614	130800	219610810	12790	12790	12790	12790	0
548	20230614	130700	219610810	12790	12790	12790	12790	12
549	20230614	130600	219457330	12800	12800	12800	12800	1
550	20230614	130500	219444530	12800	12800	12800	12800	53
551	20230614	130400	218766130	12800	12800	12800	12800	0
552	20230614	130300	218766130	12800	12800	12800	12800	0
553	20230614	130200	218766130	12800	12800	12800	12800	0
554	20230614	130100	218766130	12800	12800	12800	12800	0
555	20230614	130000	218766130	12800	12800	12800	12800	34
556	20230614	125900	218330930	12800	12800	12800	12800	0
557	20230614	125800	218330930	12800	12800	12800	12800	1
558	20230614	125700	218318130	12800	12800	12800	12800	0
559	20230614	125600	218318130	12800	12800	12800	12800	6
560	20230614	125500	218241330	12800	12800	12800	12800	11
561	20230614	125400	218100530	12790	12790	12790	12790	0
562	20230614	125300	218100530	12790	12790	12790	12790	15
563	20230614	125200	217908680	12790	12790	12790	12790	0
564	20230614	125100	217908680	12790	12780	12790	12780	28
565	20230614	125000	217550600	12780	12780	12780	12780	3
566	20230614	124900	217512260	12770	12770	12770	12770	0
567	20230614	124800	217512260	12770	12770	12770	12770	0
568	20230614	124700	217512260	12770	12770	12770	12770	376
569	20230614	124600	212710740	12770	12790	12790	12770	205
570	20230614	124500	210091820	12790	12790	12790	12790	9
571	20230614	124400	209976710	12790	12790	12790	12790	0
572	20230614	124300	209976710	12790	12790	12790	12790	10
573	20230614	124200	209848810	12790	12790	12790	12790	0
574	20230614	124100	209848810	12790	12790	12790	12790	0
575	20230614	124000	209848810	12790	12790	12790	12790	0
576	20230614	123900	209848810	12790	12790	12790	12790	9
577	20230614	123800	209733700	12790	12790	12790	12790	30
578	20230614	123700	209350000	12790	12790	12790	12790	2
579	20230614	123600	209324420	12780	12780	12780	12780	0
580	20230614	123500	209324420	12780	12780	12780	12780	32
581	20230614	123400	208915460	12780	12780	12780	12780	0
582	20230614	123300	208915460	12780	12780	12780	12780	0
583	20230614	123200	208915460	12780	12780	12780	12780	0
584	20230614	123100	208915460	12780	12800	12800	12780	64
585	20230614	123000	208096910	12800	12800	12800	12800	0
586	20230614	122900	208096910	12800	12800	12800	12800	22
587	20230614	122800	207815310	12800	12800	12800	12800	1
588	20230614	122700	207802510	12800	12800	12800	12800	50
589	20230614	122600	207162510	12800	12800	12800	12800	0
590	20230614	122500	207162510	12800	12800	12800	12800	0
591	20230614	122400	207162510	12800	12800	12800	12800	2
592	20230614	122300	207136910	12800	12800	12800	12800	0
593	20230614	122200	207136910	12800	12800	12800	12800	0
594	20230614	122100	207136910	12800	12800	12800	12800	0
595	20230614	122000	207136910	12800	12800	12800	12800	0
596	20230614	121900	207136910	12800	12800	12800	12800	0
597	20230614	121800	207136910	12800	12800	12800	12800	33
598	20230614	121700	206714510	12800	12800	12800	12800	1
599	20230614	121600	206701710	12800	12800	12800	12800	0
600	20230614	121500	206701710	12800	12800	12800	12800	0
601	20230614	121400	206701710	12800	12800	12800	12800	0
602	20230614	121300	206701710	12800	12800	12800	12800	1
603	20230614	121200	206688910	12780	12780	12780	12780	10
604	20230614	121100	206561110	12780	12830	12830	12780	236
605	20230614	121000	203544530	12840	12840	12840	12840	5
606	20230614	120900	203480330	12850	12850	12850	12850	0
607	20230614	120800	203480330	12850	12800	12850	12800	32
608	20230614	120700	203070290	12780	12780	12780	12780	1
609	20230614	120600	203057510	12780	12790	12790	12780	81
610	20230614	120500	202021570	12800	12800	12800	12800	68
611	20230614	120400	201151170	12800	12800	12800	12800	12
612	20230614	120300	200997570	12800	12800	12800	12800	0
613	20230614	120200	200997570	12800	12800	12800	12800	100
614	20230614	120100	199717570	12800	12800	12800	12800	23
615	20230614	120000	199423170	12850	12860	12860	12850	10
616	20230614	115900	199294600	12860	12860	12860	12860	6
617	20230614	115800	199217440	12860	12860	12860	12860	6
618	20230614	115700	199140280	12860	12810	12860	12810	7
619	20230614	115600	199050310	12800	12870	12870	12800	29
620	20230614	115500	198678390	12870	12870	12870	12870	8
621	20230614	115400	198575430	12850	12840	12850	12840	10
622	20230614	115300	198446990	12830	12840	12840	12830	7
623	20230614	115200	198357120	12830	12830	12830	12830	1
624	20230614	115100	198344290	12800	12830	12830	12800	29
625	20230614	115000	197972910	12830	12830	12830	12830	6
626	20230614	114900	197895930	12830	12830	12830	12830	6
627	20230614	114800	197818950	12830	12830	12830	12830	13
628	20230614	114700	197652160	12830	12830	12830	12830	17
629	20230614	114600	197434050	12800	12840	12840	12800	29
630	20230614	114500	197062550	12840	12840	12840	12840	7
631	20230614	114400	196972670	12840	12840	12840	12840	6
632	20230614	114300	196895630	12840	12840	12840	12840	6
633	20230614	114200	196818590	12850	12860	12860	12850	12
634	20230614	114100	196664330	12800	12880	12880	12800	30
635	20230614	114000	196279680	12890	12890	12890	12890	6
636	20230614	113900	196202340	12890	12840	12890	12840	48
637	20230614	113800	195585620	12840	12840	12840	12840	8
638	20230614	113700	195482900	12840	12800	12840	12800	207
639	20230614	113600	192833020	12840	12830	12840	12800	40
640	20230614	113500	192320270	12830	12830	12830	12830	6
641	20230614	113400	192243290	12830	12840	12840	12830	8
642	20230614	113300	192140580	12770	12800	12810	12770	644
643	20230614	113200	183908150	12800	12840	12840	12800	962
644	20230614	113100	171587900	12830	12840	12840	12830	28
645	20230614	113000	171228600	12840	12840	12840	12840	13
646	20230614	112900	171061680	12830	12830	12830	12830	41
647	20230614	112800	170535650	12830	12830	12830	12830	9
648	20230614	112700	170420180	12840	12840	12840	12840	7
649	20230614	112600	170330300	12840	12890	12890	12840	13
650	20230614	112500	170163030	12890	12890	12890	12890	11
651	20230614	112400	170021240	12890	12890	12890	12890	13
652	20230614	112300	169853670	12820	12820	12820	12820	1
653	20230614	112200	169840850	12820	12820	12820	12820	6
654	20230614	112100	169763930	12820	12880	12890	12820	798
655	20230614	112000	159521100	12890	12880	12890	12880	11
656	20230614	111900	159379350	12880	12880	12880	12880	8
657	20230614	111800	159276310	12880	12880	12880	12880	12
658	20230614	111700	159121750	12840	12840	12840	12840	5
659	20230614	111600	159057550	12840	12880	12880	12840	24
660	20230614	111500	158749130	12880	12880	12880	12880	6
661	20230614	111400	158671850	12880	12880	12880	12880	17
662	20230614	111300	158452890	12880	12880	12880	12880	7
663	20230614	111200	158362730	12880	12880	12880	12880	12
664	20230614	111100	158208170	12840	12870	12870	12840	29
665	20230614	111000	157835630	12840	12830	12840	12830	246
666	20230614	110900	154679430	12830	12830	12830	12830	20
667	20230614	110800	154422830	12830	12830	12830	12830	7
668	20230614	110700	154333020	12830	12830	12830	12830	7
669	20230614	110600	154243210	12830	12830	12830	12810	36
670	20230614	110500	153781750	12830	12830	12830	12830	6
671	20230614	110400	153704770	12830	12830	12830	12830	7
672	20230614	110300	153614960	12830	12830	12830	12830	6
673	20230614	110200	153537980	12830	12830	12830	12830	7
674	20230614	110100	153448170	12810	12830	12830	12810	30
675	20230614	110000	153063700	12820	12820	12820	12820	15
676	20230614	105900	152871400	12820	12820	12820	12810	34
677	20230614	105800	152435720	12820	12820	12820	12820	6
678	20230614	105700	152358800	12820	12820	12820	12810	129
679	20230614	105600	150706150	12810	12830	12830	12810	29
680	20230614	105500	150334390	12830	12820	12830	12820	8
681	20230614	105400	150231760	12830	12830	12830	12830	12
682	20230614	105300	150077800	12830	12830	12830	12830	6
683	20230614	105200	150000820	12830	12830	12830	12830	7
684	20230614	105100	149911010	12820	12820	12820	12820	23
685	20230614	105000	149616150	12820	12830	12830	12820	14
686	20230614	104900	149436570	12820	12820	12820	12820	23
687	20230614	104800	149141710	12810	12810	12810	12810	72
688	20230614	104700	148219390	12810	12810	12810	12810	3
689	20230614	104600	148180960	12800	12800	12800	12800	72
690	20230614	104500	147259360	12800	12800	12800	12800	0
691	20230614	104400	147259360	12800	12800	12800	12800	0
692	20230614	104300	147259360	12800	12810	12810	12800	48
693	20230614	104200	146644880	12810	12810	12810	12810	1
694	20230614	104100	146632070	12810	12800	12810	12800	24
695	20230614	104000	146324860	12800	12800	12800	12800	19
696	20230614	103900	146081660	12800	12800	12800	12800	1
697	20230614	103800	146068860	12800	12800	12800	12800	0
698	20230614	103700	146068860	12800	12800	12800	12800	100
699	20230614	103600	144788860	12800	12800	12820	12800	749
700	20230614	103500	135201640	12810	12810	12810	12810	10
701	20230614	103400	135073540	12800	12800	12800	12800	0
702	20230614	103300	135073540	12800	12840	12840	12800	118
703	20230614	103200	133560780	12840	12840	12840	12840	59
704	20230614	103100	132803220	12800	12800	12800	12800	23
705	20230614	103000	132508820	12800	12840	12840	12800	2003
706	20230614	102900	106864490	12840	12840	12840	12840	0
707	20230614	102800	106864490	12840	12840	12840	12840	2
708	20230614	102700	106838810	12840	12840	12840	12840	2
709	20230614	102600	106813130	12840	12840	12840	12830	26
710	20230614	102500	106479520	12840	12830	12840	12830	52
711	20230614	102400	105812340	12840	12830	12840	12830	3
712	20230614	102300	105773830	12840	12830	12840	12830	52
713	20230614	102200	105106640	12830	12830	12830	12830	2
714	20230614	102100	105080980	12830	12810	12830	12810	25
715	20230614	102000	104760690	12830	12830	12830	12830	14
716	20230614	101900	104581070	12830	12830	12830	12830	25
717	20230614	101800	104260320	12830	12830	12830	12830	4
718	20230614	101700	104209000	12830	12830	12830	12830	203
719	20230614	101600	101604510	12830	12820	12830	12810	25
720	20230614	101500	101284080	12830	12830	12830	12830	2
721	20230614	101400	101258420	12830	12830	12830	12830	23
722	20230614	101300	100963330	12830	12830	12830	12830	2
723	20230614	101200	100937670	12810	12800	12810	12800	193
724	20230614	101100	98465380	12810	12810	12810	12800	30
725	20230614	101000	98081310	12810	12810	12810	12800	58
726	20230614	100900	97338430	12810	12820	12820	12810	674
727	20230614	100800	88703390	12820	12820	12820	12820	372
728	20230614	100700	83934350	12830	12830	12830	12830	2
729	20230614	100600	83908690	12830	12820	12830	12810	25
730	20230614	100500	83588200	12830	12830	12830	12830	14
731	20230614	100400	83408580	12830	12830	12830	12830	18
732	20230614	100300	83177640	12830	12830	12830	12830	7
733	20230614	100200	83087830	12830	12830	12830	12830	2
734	20230614	100100	83062170	12810	12820	12830	12810	517
735	20230614	100000	76439350	12830	12830	12830	12830	13
736	20230614	095900	76272560	12830	12810	12830	12810	104
737	20230614	095800	74940240	12830	12830	12830	12830	2
738	20230614	095700	74914580	12830	12820	12830	12810	841
739	20230614	095600	64140330	12810	12810	12830	12810	28
740	20230614	095500	63781590	12830	12830	12830	12830	2
741	20230614	095400	63755930	12830	12810	12830	12810	114
742	20230614	095300	62295550	12820	12870	12870	12820	373
743	20230614	095200	57512470	12870	12870	12870	12870	2
744	20230614	095100	57486730	12820	12830	12870	12820	213
745	20230614	095000	54752970	12840	12870	12870	12840	16
746	20230614	094900	54547410	12850	12840	12870	12840	26
747	20230614	094800	54213440	12870	12840	12890	12840	120
748	20230614	094700	52672510	12840	12860	12890	12840	553
749	20230614	094600	45568910	12900	12900	12900	12860	28
750	20230614	094500	45208450	12900	12870	12900	12860	38
751	20230614	094400	44719660	12900	12870	12900	12870	306
752	20230614	094300	40781380	12900	12900	12900	12900	2
753	20230614	094200	40755580	12900	12870	12900	12870	55
754	20230614	094100	40046140	12870	12900	12900	12870	25
755	20230614	094000	39724330	12900	12880	12900	12880	35
756	20230614	093900	39273450	12880	12900	12900	12880	9
757	20230614	093800	39157470	12900	12890	12900	12890	50
758	20230614	093700	38512950	12900	12900	12900	12900	42
759	20230614	093600	37971150	12900	12920	12920	12900	25
760	20230614	093500	37648610	12920	12920	12920	12920	15
761	20230614	093400	37454810	12920	12920	12920	12920	2
762	20230614	093300	37428970	12920	12920	12920	12920	2
763	20230614	093200	37403130	12920	12920	12920	12920	3
764	20230614	093100	37364370	12910	12920	12920	12910	54
765	20230614	093000	36667190	12920	12920	12920	12910	14
766	20230614	092900	36486410	12920	12910	12920	12910	55
767	20230614	092800	35776310	12920	12920	12920	12920	3
768	20230614	092700	35737550	12920	12920	12920	12920	12
769	20230614	092600	35582510	12920	12900	12920	12900	11
770	20230614	092500	35440550	12920	12920	12920	12920	2
771	20230614	092400	35414710	12920	12920	12920	12920	2
772	20230614	092300	35388870	12920	12920	12920	12920	3
773	20230614	092200	35350110	12890	12890	12890	12890	8
774	20230614	092100	35246990	12890	12890	12890	12890	7
775	20230614	092000	35156760	12880	12890	12890	12880	89
776	20230614	091900	34010080	12880	12880	12880	12880	56
777	20230614	091800	33288800	12890	12890	12890	12890	6
778	20230614	091700	33211460	12890	12890	12890	12890	4
779	20230614	091600	33159900	12880	12870	12880	12870	289
780	20230614	091500	29439050	12870	12870	12870	12870	27
781	20230614	091400	29091560	12870	12870	12870	12870	3
782	20230614	091300	29052950	12870	12870	12870	12870	3
783	20230614	091200	29014340	12870	12870	12870	12870	2
784	20230614	091100	28988600	12870	12870	12870	12840	465
785	20230614	091000	23014130	12870	12930	12930	12860	757
786	20230614	090900	13267160	12930	12930	12930	12930	27
787	20230614	090800	12918050	12930	12930	12930	12930	2
788	20230614	090700	12892190	12930	12930	12930	12930	2
789	20230614	090600	12866330	12930	12930	12930	12930	10
790	20230614	090500	12737030	12930	12930	12930	12930	3
791	20230614	090400	12698240	12930	12930	12930	12900	217
792	20230614	090300	9898760	12890	12930	12930	12890	586
793	20230614	090200	2337890	12910	12930	12930	12910	5
794	20230614	090100	2273300	12930	12930	12930	12930	3
795	20230614	090000	2234510	12910	12930	12930	12910	173