KissMeData/138080/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	234800	339323570	15830	15830	15830	15830	761
3	20230623	234700	339323570	15830	15830	15830	15830	0
4	20230623	234600	339323570	15830	15830	15830	15830	0
5	20230623	234500	339323570	15830	15830	15830	15830	0
6	20230623	234400	339323570	15830	15830	15830	15830	0
7	20230623	234300	339323570	15830	15830	15830	15830	0
8	20230623	234200	339323570	15830	15830	15830	15830	0
9	20230623	234100	339323570	15830	15830	15830	15830	0
10	20230623	234000	339323570	15830	15830	15830	15830	0
11	20230623	233900	339323570	15830	15830	15830	15830	0
12	20230623	233800	339323570	15830	15830	15830	15830	0
13	20230623	233700	339323570	15830	15830	15830	15830	0
14	20230623	233600	339323570	15830	15830	15830	15830	0
15	20230623	233500	339323570	15830	15830	15830	15830	0
16	20230623	233400	339323570	15830	15830	15830	15830	0
17	20230623	233300	339323570	15830	15830	15830	15830	0
18	20230623	233200	339323570	15830	15830	15830	15830	0
19	20230623	233100	339323570	15830	15830	15830	15830	0
20	20230623	233000	339323570	15830	15830	15830	15830	0
21	20230623	232900	339323570	15830	15830	15830	15830	0
22	20230623	232800	339323570	15830	15830	15830	15830	0
23	20230623	232700	339323570	15830	15830	15830	15830	0
24	20230623	232600	339323570	15830	15830	15830	15830	0
25	20230623	232500	339323570	15830	15830	15830	15830	0
26	20230623	232400	339323570	15830	15830	15830	15830	0
27	20230623	232300	339323570	15830	15830	15830	15830	0
28	20230623	232200	339323570	15830	15830	15830	15830	0
29	20230623	232100	339323570	15830	15830	15830	15830	0
30	20230623	232000	339323570	15830	15830	15830	15830	0
31	20230623	231900	339323570	15830	15830	15830	15830	0
32	20230623	231800	339323570	15830	15830	15830	15830	761
33	20230623	231700	339323570	15830	15830	15830	15830	0
34	20230623	231600	339323570	15830	15830	15830	15830	0
35	20230623	231500	339323570	15830	15830	15830	15830	0
36	20230623	231400	339323570	15830	15830	15830	15830	0
37	20230623	231300	339323570	15830	15830	15830	15830	0
38	20230623	231200	339323570	15830	15830	15830	15830	0
39	20230623	231100	339323570	15830	15830	15830	15830	0
40	20230623	231000	339323570	15830	15830	15830	15830	0
41	20230623	230900	339323570	15830	15830	15830	15830	0
42	20230623	230800	339323570	15830	15830	15830	15830	0
43	20230623	230700	339323570	15830	15830	15830	15830	0
44	20230623	230600	339323570	15830	15830	15830	15830	0
45	20230623	230500	339323570	15830	15830	15830	15830	0
46	20230623	230400	339323570	15830	15830	15830	15830	0
47	20230623	230300	339323570	15830	15830	15830	15830	0
48	20230623	230200	339323570	15830	15830	15830	15830	0
49	20230623	230100	339323570	15830	15830	15830	15830	0
50	20230623	230000	339323570	15830	15830	15830	15830	0
51	20230623	225900	339323570	15830	15830	15830	15830	0
52	20230623	225800	339323570	15830	15830	15830	15830	0
53	20230623	225700	339323570	15830	15830	15830	15830	0
54	20230623	225600	339323570	15830	15830	15830	15830	0
55	20230623	225500	339323570	15830	15830	15830	15830	0
56	20230623	225400	339323570	15830	15830	15830	15830	0
57	20230623	225300	339323570	15830	15830	15830	15830	0
58	20230623	225200	339323570	15830	15830	15830	15830	0
59	20230623	225100	339323570	15830	15830	15830	15830	0
60	20230623	225000	339323570	15830	15830	15830	15830	0
61	20230623	224900	339323570	15830	15830	15830	15830	0
62	20230623	224800	339323570	15830	15830	15830	15830	761
63	20230623	224700	339323570	15830	15830	15830	15830	0
64	20230623	224600	339323570	15830	15830	15830	15830	0
65	20230623	224500	339323570	15830	15830	15830	15830	0
66	20230623	224400	339323570	15830	15830	15830	15830	0
67	20230623	224300	339323570	15830	15830	15830	15830	0
68	20230623	224200	339323570	15830	15830	15830	15830	0
69	20230623	224100	339323570	15830	15830	15830	15830	0
70	20230623	224000	339323570	15830	15830	15830	15830	0
71	20230623	223900	339323570	15830	15830	15830	15830	0
72	20230623	223800	339323570	15830	15830	15830	15830	0
73	20230623	223700	339323570	15830	15830	15830	15830	0
74	20230623	223600	339323570	15830	15830	15830	15830	0
75	20230623	223500	339323570	15830	15830	15830	15830	0
76	20230623	223400	339323570	15830	15830	15830	15830	0
77	20230623	223300	339323570	15830	15830	15830	15830	0
78	20230623	223200	339323570	15830	15830	15830	15830	0
79	20230623	223100	339323570	15830	15830	15830	15830	0
80	20230623	223000	339323570	15830	15830	15830	15830	0
81	20230623	222900	339323570	15830	15830	15830	15830	0
82	20230623	222800	339323570	15830	15830	15830	15830	0
83	20230623	222700	339323570	15830	15830	15830	15830	0
84	20230623	222600	339323570	15830	15830	15830	15830	0
85	20230623	222500	339323570	15830	15830	15830	15830	0
86	20230623	222400	339323570	15830	15830	15830	15830	0
87	20230623	222300	339323570	15830	15830	15830	15830	0
88	20230623	222200	339323570	15830	15830	15830	15830	0
89	20230623	222100	339323570	15830	15830	15830	15830	0
90	20230623	222000	339323570	15830	15830	15830	15830	0
91	20230623	221900	339323570	15830	15830	15830	15830	0
92	20230623	221800	339323570	15830	15830	15830	15830	761
93	20230623	221700	339323570	15830	15830	15830	15830	0
94	20230623	221600	339323570	15830	15830	15830	15830	0
95	20230623	221500	339323570	15830	15830	15830	15830	0
96	20230623	221400	339323570	15830	15830	15830	15830	0
97	20230623	221300	339323570	15830	15830	15830	15830	0
98	20230623	221200	339323570	15830	15830	15830	15830	0
99	20230623	221100	339323570	15830	15830	15830	15830	0
100	20230623	221000	339323570	15830	15830	15830	15830	0
101	20230623	220900	339323570	15830	15830	15830	15830	0
102	20230623	220800	339323570	15830	15830	15830	15830	0
103	20230623	220700	339323570	15830	15830	15830	15830	0
104	20230623	220600	339323570	15830	15830	15830	15830	0
105	20230623	220500	339323570	15830	15830	15830	15830	0
106	20230623	220400	339323570	15830	15830	15830	15830	0
107	20230623	220300	339323570	15830	15830	15830	15830	0
108	20230623	220200	339323570	15830	15830	15830	15830	0
109	20230623	220100	339323570	15830	15830	15830	15830	0
110	20230623	220000	339323570	15830	15830	15830	15830	0
111	20230623	215900	339323570	15830	15830	15830	15830	0
112	20230623	215800	339323570	15830	15830	15830	15830	0
113	20230623	215700	339323570	15830	15830	15830	15830	0
114	20230623	215600	339323570	15830	15830	15830	15830	0
115	20230623	215500	339323570	15830	15830	15830	15830	0
116	20230623	215400	339323570	15830	15830	15830	15830	0
117	20230623	215300	339323570	15830	15830	15830	15830	0
118	20230623	215200	339323570	15830	15830	15830	15830	0
119	20230623	215100	339323570	15830	15830	15830	15830	0
120	20230623	215000	339323570	15830	15830	15830	15830	0
121	20230623	214900	339323570	15830	15830	15830	15830	0
122	20230623	214800	339323570	15830	15830	15830	15830	761
123	20230623	214700	339323570	15830	15830	15830	15830	0
124	20230623	214600	339323570	15830	15830	15830	15830	0
125	20230623	214500	339323570	15830	15830	15830	15830	0
126	20230623	214400	339323570	15830	15830	15830	15830	0
127	20230623	214300	339323570	15830	15830	15830	15830	0
128	20230623	214200	339323570	15830	15830	15830	15830	0
129	20230623	214100	339323570	15830	15830	15830	15830	0
130	20230623	214000	339323570	15830	15830	15830	15830	0
131	20230623	213900	339323570	15830	15830	15830	15830	0
132	20230623	213800	339323570	15830	15830	15830	15830	0
133	20230623	213700	339323570	15830	15830	15830	15830	0
134	20230623	213600	339323570	15830	15830	15830	15830	0
135	20230623	213500	339323570	15830	15830	15830	15830	0
136	20230623	213400	339323570	15830	15830	15830	15830	0
137	20230623	213300	339323570	15830	15830	15830	15830	0
138	20230623	213200	339323570	15830	15830	15830	15830	0
139	20230623	213100	339323570	15830	15830	15830	15830	0
140	20230623	213000	339323570	15830	15830	15830	15830	0
141	20230623	212900	339323570	15830	15830	15830	15830	0
142	20230623	212800	339323570	15830	15830	15830	15830	0
143	20230623	212700	339323570	15830	15830	15830	15830	0
144	20230623	212600	339323570	15830	15830	15830	15830	0
145	20230623	212500	339323570	15830	15830	15830	15830	0
146	20230623	212400	339323570	15830	15830	15830	15830	0
147	20230623	212300	339323570	15830	15830	15830	15830	0
148	20230623	212200	339323570	15830	15830	15830	15830	0
149	20230623	212100	339323570	15830	15830	15830	15830	0
150	20230623	212000	339323570	15830	15830	15830	15830	0
151	20230623	211900	339323570	15830	15830	15830	15830	0
152	20230623	211800	339323570	15830	15830	15830	15830	761
153	20230623	211700	339323570	15830	15830	15830	15830	0
154	20230623	211600	339323570	15830	15830	15830	15830	0
155	20230623	211500	339323570	15830	15830	15830	15830	0
156	20230623	211400	339323570	15830	15830	15830	15830	0
157	20230623	211300	339323570	15830	15830	15830	15830	0
158	20230623	211200	339323570	15830	15830	15830	15830	0
159	20230623	211100	339323570	15830	15830	15830	15830	0
160	20230623	211000	339323570	15830	15830	15830	15830	0
161	20230623	210900	339323570	15830	15830	15830	15830	0
162	20230623	210800	339323570	15830	15830	15830	15830	0
163	20230623	210700	339323570	15830	15830	15830	15830	0
164	20230623	210600	339323570	15830	15830	15830	15830	0
165	20230623	210500	339323570	15830	15830	15830	15830	0
166	20230623	210400	339323570	15830	15830	15830	15830	0
167	20230623	210300	339323570	15830	15830	15830	15830	0
168	20230623	210200	339323570	15830	15830	15830	15830	0
169	20230623	210100	339323570	15830	15830	15830	15830	0
170	20230623	210000	339323570	15830	15830	15830	15830	0
171	20230623	205900	339323570	15830	15830	15830	15830	0
172	20230623	205800	339323570	15830	15830	15830	15830	0
173	20230623	205700	339323570	15830	15830	15830	15830	0
174	20230623	205600	339323570	15830	15830	15830	15830	0
175	20230623	205500	339323570	15830	15830	15830	15830	0
176	20230623	205400	339323570	15830	15830	15830	15830	0
177	20230623	205300	339323570	15830	15830	15830	15830	0
178	20230623	205200	339323570	15830	15830	15830	15830	0
179	20230623	205100	339323570	15830	15830	15830	15830	0
180	20230623	205000	339323570	15830	15830	15830	15830	0
181	20230623	204900	339323570	15830	15830	15830	15830	0
182	20230623	204800	339323570	15830	15830	15830	15830	761
183	20230623	204700	339323570	15830	15830	15830	15830	0
184	20230623	204600	339323570	15830	15830	15830	15830	0
185	20230623	204500	339323570	15830	15830	15830	15830	0
186	20230623	204400	339323570	15830	15830	15830	15830	0
187	20230623	204300	339323570	15830	15830	15830	15830	0
188	20230623	204200	339323570	15830	15830	15830	15830	0
189	20230623	204100	339323570	15830	15830	15830	15830	0
190	20230623	204000	339323570	15830	15830	15830	15830	0
191	20230623	203900	339323570	15830	15830	15830	15830	0
192	20230623	203800	339323570	15830	15830	15830	15830	0
193	20230623	203700	339323570	15830	15830	15830	15830	0
194	20230623	203600	339323570	15830	15830	15830	15830	0
195	20230623	203500	339323570	15830	15830	15830	15830	0
196	20230623	203400	339323570	15830	15830	15830	15830	0
197	20230623	203300	339323570	15830	15830	15830	15830	0
198	20230623	203200	339323570	15830	15830	15830	15830	0
199	20230623	203100	339323570	15830	15830	15830	15830	0
200	20230623	203000	339323570	15830	15830	15830	15830	0
201	20230623	202900	339323570	15830	15830	15830	15830	0
202	20230623	202800	339323570	15830	15830	15830	15830	0
203	20230623	202700	339323570	15830	15830	15830	15830	0
204	20230623	202600	339323570	15830	15830	15830	15830	0
205	20230623	202500	339323570	15830	15830	15830	15830	0
206	20230623	202400	339323570	15830	15830	15830	15830	0
207	20230623	202300	339323570	15830	15830	15830	15830	0
208	20230623	202200	339323570	15830	15830	15830	15830	0
209	20230623	202100	339323570	15830	15830	15830	15830	0
210	20230623	202000	339323570	15830	15830	15830	15830	0
211	20230623	201900	339323570	15830	15830	15830	15830	0
212	20230623	201800	339323570	15830	15830	15830	15830	761
213	20230623	201700	339323570	15830	15830	15830	15830	0
214	20230623	201600	339323570	15830	15830	15830	15830	0
215	20230623	201500	339323570	15830	15830	15830	15830	0
216	20230623	201400	339323570	15830	15830	15830	15830	0
217	20230623	201300	339323570	15830	15830	15830	15830	0
218	20230623	201200	339323570	15830	15830	15830	15830	0
219	20230623	201100	339323570	15830	15830	15830	15830	0
220	20230623	201000	339323570	15830	15830	15830	15830	0
221	20230623	200900	339323570	15830	15830	15830	15830	0
222	20230623	200800	339323570	15830	15830	15830	15830	0
223	20230623	200700	339323570	15830	15830	15830	15830	0
224	20230623	200600	339323570	15830	15830	15830	15830	0
225	20230623	200500	339323570	15830	15830	15830	15830	0
226	20230623	200400	339323570	15830	15830	15830	15830	0
227	20230623	200300	339323570	15830	15830	15830	15830	0
228	20230623	200200	339323570	15830	15830	15830	15830	0
229	20230623	200100	339323570	15830	15830	15830	15830	0
230	20230623	200000	339323570	15830	15830	15830	15830	0
231	20230623	195900	339323570	15830	15830	15830	15830	0
232	20230623	195800	339323570	15830	15830	15830	15830	0
233	20230623	195700	339323570	15830	15830	15830	15830	0
234	20230623	195600	339323570	15830	15830	15830	15830	0
235	20230623	195500	339323570	15830	15830	15830	15830	0
236	20230623	195400	339323570	15830	15830	15830	15830	0
237	20230623	195300	339323570	15830	15830	15830	15830	0
238	20230623	195200	339323570	15830	15830	15830	15830	0
239	20230623	195100	339323570	15830	15830	15830	15830	0
240	20230623	195000	339323570	15830	15830	15830	15830	0
241	20230623	194900	339323570	15830	15830	15830	15830	0
242	20230623	194800	339323570	15830	15830	15830	15830	761
243	20230623	194700	339323570	15830	15830	15830	15830	0
244	20230623	194600	339323570	15830	15830	15830	15830	0
245	20230623	194500	339323570	15830	15830	15830	15830	0
246	20230623	194400	339323570	15830	15830	15830	15830	0
247	20230623	194300	339323570	15830	15830	15830	15830	0
248	20230623	194200	339323570	15830	15830	15830	15830	0
249	20230623	194100	339323570	15830	15830	15830	15830	0
250	20230623	194000	339323570	15830	15830	15830	15830	0
251	20230623	193900	339323570	15830	15830	15830	15830	0
252	20230623	193800	339323570	15830	15830	15830	15830	0
253	20230623	193700	339323570	15830	15830	15830	15830	0
254	20230623	193600	339323570	15830	15830	15830	15830	0
255	20230623	193500	339323570	15830	15830	15830	15830	0
256	20230623	193400	339323570	15830	15830	15830	15830	0
257	20230623	193300	339323570	15830	15830	15830	15830	0
258	20230623	193200	339323570	15830	15830	15830	15830	0
259	20230623	193100	339323570	15830	15830	15830	15830	0
260	20230623	193000	339323570	15830	15830	15830	15830	0
261	20230623	192900	339323570	15830	15830	15830	15830	0
262	20230623	192800	339323570	15830	15830	15830	15830	0
263	20230623	192700	339323570	15830	15830	15830	15830	0
264	20230623	192600	339323570	15830	15830	15830	15830	0
265	20230623	192500	339323570	15830	15830	15830	15830	0
266	20230623	192400	339323570	15830	15830	15830	15830	0
267	20230623	192300	339323570	15830	15830	15830	15830	0
268	20230623	192200	339323570	15830	15830	15830	15830	0
269	20230623	192100	339323570	15830	15830	15830	15830	0
270	20230623	192000	339323570	15830	15830	15830	15830	0
271	20230623	191900	339323570	15830	15830	15830	15830	0
272	20230623	191800	339323570	15830	15830	15830	15830	761
273	20230623	191700	339323570	15830	15830	15830	15830	0
274	20230623	191600	339323570	15830	15830	15830	15830	0
275	20230623	191500	339323570	15830	15830	15830	15830	0
276	20230623	191400	339323570	15830	15830	15830	15830	0
277	20230623	191300	339323570	15830	15830	15830	15830	0
278	20230623	191200	339323570	15830	15830	15830	15830	0
279	20230623	191100	339323570	15830	15830	15830	15830	0
280	20230623	191000	339323570	15830	15830	15830	15830	0
281	20230623	190900	339323570	15830	15830	15830	15830	0
282	20230623	190800	339323570	15830	15830	15830	15830	0
283	20230623	190700	339323570	15830	15830	15830	15830	0
284	20230623	190600	339323570	15830	15830	15830	15830	0
285	20230623	190500	339323570	15830	15830	15830	15830	0
286	20230623	190400	339323570	15830	15830	15830	15830	0
287	20230623	190300	339323570	15830	15830	15830	15830	0
288	20230623	190200	339323570	15830	15830	15830	15830	0
289	20230623	190100	339323570	15830	15830	15830	15830	0
290	20230623	190000	339323570	15830	15830	15830	15830	0
291	20230623	185900	339323570	15830	15830	15830	15830	0
292	20230623	185800	339323570	15830	15830	15830	15830	0
293	20230623	185700	339323570	15830	15830	15830	15830	0
294	20230623	185600	339323570	15830	15830	15830	15830	0
295	20230623	185500	339323570	15830	15830	15830	15830	0
296	20230623	185400	339323570	15830	15830	15830	15830	0
297	20230623	185300	339323570	15830	15830	15830	15830	0
298	20230623	185200	339323570	15830	15830	15830	15830	0
299	20230623	185100	339323570	15830	15830	15830	15830	0
300	20230623	185000	339323570	15830	15830	15830	15830	0
301	20230623	184900	339323570	15830	15830	15830	15830	0
302	20230623	184800	339323570	15830	15830	15830	15830	761
303	20230623	184700	339323570	15830	15830	15830	15830	0
304	20230623	184600	339323570	15830	15830	15830	15830	0
305	20230623	184500	339323570	15830	15830	15830	15830	0
306	20230623	184400	339323570	15830	15830	15830	15830	0
307	20230623	184300	339323570	15830	15830	15830	15830	0
308	20230623	184200	339323570	15830	15830	15830	15830	0
309	20230623	184100	339323570	15830	15830	15830	15830	0
310	20230623	184000	339323570	15830	15830	15830	15830	0
311	20230623	183900	339323570	15830	15830	15830	15830	0
312	20230623	183800	339323570	15830	15830	15830	15830	0
313	20230623	183700	339323570	15830	15830	15830	15830	0
314	20230623	183600	339323570	15830	15830	15830	15830	0
315	20230623	183500	339323570	15830	15830	15830	15830	0
316	20230623	183400	339323570	15830	15830	15830	15830	0
317	20230623	183300	339323570	15830	15830	15830	15830	0
318	20230623	183200	339323570	15830	15830	15830	15830	0
319	20230623	183100	339323570	15830	15830	15830	15830	0
320	20230623	183000	339323570	15830	15830	15830	15830	0
321	20230623	182900	339323570	15830	15830	15830	15830	0
322	20230623	182800	339323570	15830	15830	15830	15830	0
323	20230623	182700	339323570	15830	15830	15830	15830	0
324	20230623	182600	339323570	15830	15830	15830	15830	0
325	20230623	182500	339323570	15830	15830	15830	15830	0
326	20230623	182400	339323570	15830	15830	15830	15830	0
327	20230623	182300	339323570	15830	15830	15830	15830	0
328	20230623	182200	339323570	15830	15830	15830	15830	0
329	20230623	182100	339323570	15830	15830	15830	15830	0
330	20230623	182000	339323570	15830	15830	15830	15830	0
331	20230623	181900	339323570	15830	15830	15830	15830	0
332	20230623	181800	339323570	15830	15830	15830	15830	761
333	20230623	181700	339323570	15830	15830	15830	15830	0
334	20230623	181600	339323570	15830	15830	15830	15830	0
335	20230623	181500	339323570	15830	15830	15830	15830	0
336	20230623	181400	339323570	15830	15830	15830	15830	0
337	20230623	181300	339323570	15830	15830	15830	15830	0
338	20230623	181200	339323570	15830	15830	15830	15830	0
339	20230623	181100	339323570	15830	15830	15830	15830	0
340	20230623	181000	339323570	15830	15830	15830	15830	0
341	20230623	180900	339323570	15830	15830	15830	15830	0
342	20230623	180800	339323570	15830	15830	15830	15830	0
343	20230623	180700	339323570	15830	15830	15830	15830	0
344	20230623	180600	339323570	15830	15830	15830	15830	0
345	20230623	180500	339323570	15830	15830	15830	15830	0
346	20230623	180400	339323570	15830	15830	15830	15830	0
347	20230623	180300	339323570	15830	15830	15830	15830	0
348	20230623	180200	339323570	15830	15830	15830	15830	0
349	20230623	180100	339323570	15830	15830	15830	15830	0
350	20230623	180000	339323570	15830	15830	15830	15830	0
351	20230623	175900	339323570	15830	15830	15830	15830	0
352	20230623	175800	339323570	15830	15830	15830	15830	0
353	20230623	175700	339323570	15830	15830	15830	15830	0
354	20230623	175600	339323570	15830	15830	15830	15830	0
355	20230623	175500	339323570	15830	15830	15830	15830	0
356	20230623	175400	339323570	15830	15830	15830	15830	0
357	20230623	175300	339323570	15830	15830	15830	15830	0
358	20230623	175200	339323570	15830	15830	15830	15830	0
359	20230623	175100	339323570	15830	15830	15830	15830	0
360	20230623	175000	339323570	15830	15830	15830	15830	0
361	20230623	174900	339323570	15830	15830	15830	15830	0
362	20230623	174800	339323570	15830	15830	15830	15830	761
363	20230623	174700	339323570	15830	15830	15830	15830	0
364	20230623	174600	339323570	15830	15830	15830	15830	0
365	20230623	174500	339323570	15830	15830	15830	15830	0
366	20230623	174400	339323570	15830	15830	15830	15830	0
367	20230623	174300	339323570	15830	15830	15830	15830	0
368	20230623	174200	339323570	15830	15830	15830	15830	0
369	20230623	174100	339323570	15830	15830	15830	15830	0
370	20230623	174000	339323570	15830	15830	15830	15830	0
371	20230623	173900	339323570	15830	15830	15830	15830	0
372	20230623	173800	339323570	15830	15830	15830	15830	0
373	20230623	173700	339323570	15830	15830	15830	15830	0
374	20230623	173600	339323570	15830	15830	15830	15830	0
375	20230623	173500	339323570	15830	15830	15830	15830	0
376	20230623	173400	339323570	15830	15830	15830	15830	0
377	20230623	173300	339323570	15830	15830	15830	15830	0
378	20230623	173200	339323570	15830	15830	15830	15830	0
379	20230623	173100	339323570	15830	15830	15830	15830	0
380	20230623	173000	339323570	15830	15830	15830	15830	0
381	20230623	172900	339323570	15830	15830	15830	15830	0
382	20230623	172800	339323570	15830	15830	15830	15830	0
383	20230623	172700	339323570	15830	15830	15830	15830	0
384	20230623	172600	339323570	15830	15830	15830	15830	0
385	20230623	172500	339323570	15830	15830	15830	15830	0
386	20230623	172400	339323570	15830	15830	15830	15830	0
387	20230623	172300	339323570	15830	15830	15830	15830	0
388	20230623	172200	339323570	15830	15830	15830	15830	0
389	20230623	172100	339323570	15830	15830	15830	15830	0
390	20230623	172000	339323570	15830	15830	15830	15830	0
391	20230623	171900	339323570	15830	15830	15830	15830	0
392	20230623	171800	339323570	15830	15830	15830	15830	761
393	20230623	171700	339323570	15830	15830	15830	15830	0
394	20230623	171600	339323570	15830	15830	15830	15830	0
395	20230623	171500	339323570	15830	15830	15830	15830	0
396	20230623	171400	339323570	15830	15830	15830	15830	0
397	20230623	171300	339323570	15830	15830	15830	15830	0
398	20230623	171200	339323570	15830	15830	15830	15830	0
399	20230623	171100	339323570	15830	15830	15830	15830	0
400	20230623	171000	339323570	15830	15830	15830	15830	0
401	20230623	170900	339323570	15830	15830	15830	15830	0
402	20230623	170800	339323570	15830	15830	15830	15830	0
403	20230623	170700	339323570	15830	15830	15830	15830	0
404	20230623	170600	339323570	15830	15830	15830	15830	0
405	20230623	170500	339323570	15830	15830	15830	15830	0
406	20230623	170400	339323570	15830	15830	15830	15830	0
407	20230623	170300	339323570	15830	15830	15830	15830	0
408	20230623	170200	339323570	15830	15830	15830	15830	0
409	20230623	170100	339323570	15830	15830	15830	15830	0
410	20230623	170000	339323570	15830	15830	15830	15830	0
411	20230623	165900	339323570	15830	15830	15830	15830	0
412	20230623	165800	339323570	15830	15830	15830	15830	0
413	20230623	165700	339323570	15830	15830	15830	15830	0
414	20230623	165600	339323570	15830	15830	15830	15830	0
415	20230623	165500	339323570	15830	15830	15830	15830	0
416	20230623	165400	339323570	15830	15830	15830	15830	0
417	20230623	165300	339323570	15830	15830	15830	15830	0
418	20230623	165200	339323570	15830	15830	15830	15830	0
419	20230623	165100	339323570	15830	15830	15830	15830	0
420	20230623	165000	339323570	15830	15830	15830	15830	0
421	20230623	164900	339323570	15830	15830	15830	15830	0
422	20230623	164800	339323570	15830	15830	15830	15830	761
423	20230623	164700	339323570	15830	15830	15830	15830	0
424	20230623	164600	339323570	15830	15830	15830	15830	0
425	20230623	164500	339323570	15830	15830	15830	15830	0
426	20230623	164400	339323570	15830	15830	15830	15830	0
427	20230623	164300	339323570	15830	15830	15830	15830	0
428	20230623	164200	339323570	15830	15830	15830	15830	0
429	20230623	164100	339323570	15830	15830	15830	15830	0
430	20230623	164000	339323570	15830	15830	15830	15830	0
431	20230623	163900	339323570	15830	15830	15830	15830	0
432	20230623	163800	339323570	15830	15830	15830	15830	0
433	20230623	163700	339323570	15830	15830	15830	15830	0
434	20230623	163600	339323570	15830	15830	15830	15830	0
435	20230623	163500	339323570	15830	15830	15830	15830	0
436	20230623	163400	339323570	15830	15830	15830	15830	0
437	20230623	163300	339323570	15830	15830	15830	15830	0
438	20230623	163200	339323570	15830	15830	15830	15830	0
439	20230623	163100	339323570	15830	15830	15830	15830	0
440	20230623	163000	339323570	15830	15830	15830	15830	0
441	20230623	162900	339323570	15830	15830	15830	15830	0
442	20230623	162800	339323570	15830	15830	15830	15830	0
443	20230623	162700	339323570	15830	15830	15830	15830	0
444	20230623	162600	339323570	15830	15830	15830	15830	0
445	20230623	162500	339323570	15830	15830	15830	15830	0
446	20230623	162400	339323570	15830	15830	15830	15830	0
447	20230623	162300	339323570	15830	15830	15830	15830	0
448	20230623	162200	339323570	15830	15830	15830	15830	0
449	20230623	162100	339323570	15830	15830	15830	15830	0
450	20230623	162000	339323570	15830	15830	15830	15830	0
451	20230623	161900	339323570	15830	15830	15830	15830	0
452	20230623	161800	339323570	15830	15830	15830	15830	761
453	20230623	161700	339323570	15830	15830	15830	15830	0
454	20230623	161600	339323570	15830	15830	15830	15830	0
455	20230623	161500	339323570	15830	15830	15830	15830	0
456	20230623	161400	339323570	15830	15830	15830	15830	0
457	20230623	161300	339323570	15830	15830	15830	15830	0
458	20230623	161200	339323570	15830	15830	15830	15830	0
459	20230623	161100	339323570	15830	15830	15830	15830	0
460	20230623	161000	339323570	15830	15830	15830	15830	0
461	20230623	160900	339323570	15830	15830	15830	15830	0
462	20230623	160800	339323570	15830	15830	15830	15830	0
463	20230623	160700	339323570	15830	15830	15830	15830	0
464	20230623	160600	339323570	15830	15830	15830	15830	0
465	20230623	160500	339323570	15830	15830	15830	15830	0
466	20230623	160400	339323570	15830	15830	15830	15830	0
467	20230623	160300	339323570	15830	15830	15830	15830	0
468	20230623	160200	339323570	15830	15830	15830	15830	0
469	20230623	160100	339323570	15830	15830	15830	15830	0
470	20230623	160000	339323570	15830	15830	15830	15830	0
471	20230623	155900	339323570	15830	15830	15830	15830	0
472	20230623	155800	339323570	15830	15830	15830	15830	0
473	20230623	155700	339323570	15830	15830	15830	15830	0
474	20230623	155600	339323570	15830	15830	15830	15830	0
475	20230623	155500	339323570	15830	15830	15830	15830	0
476	20230623	155400	339323570	15830	15830	15830	15830	0
477	20230623	155300	339323570	15830	15830	15830	15830	0
478	20230623	155200	339323570	15830	15830	15830	15830	0
479	20230623	155100	339323570	15830	15830	15830	15830	0
480	20230623	155000	339323570	15830	15830	15830	15830	0
481	20230623	154900	339323570	15830	15830	15830	15830	0
482	20230623	154800	339323570	15830	15830	15830	15830	761
483	20230623	154700	339323570	15830	15830	15830	15830	0
484	20230623	154600	339323570	15830	15830	15830	15830	0
485	20230623	154500	339323570	15830	15830	15830	15830	0
486	20230623	154400	339323570	15830	15830	15830	15830	0
487	20230623	154300	339323570	15830	15830	15830	15830	0
488	20230623	154200	339323570	15830	15830	15830	15830	0
489	20230623	154100	339323570	15830	15830	15830	15830	0
490	20230623	154000	339323570	15830	15830	15830	15830	0
491	20230623	153900	339323570	15830	15830	15830	15830	0
492	20230623	153800	339323570	15830	15830	15830	15830	0
493	20230623	153700	339323570	15830	15830	15830	15830	0
494	20230623	153600	339323570	15830	15830	15830	15830	0
495	20230623	153500	339323570	15830	15830	15830	15830	0
496	20230623	153400	339323570	15830	15830	15830	15830	0
497	20230623	153300	339323570	15830	15830	15830	15830	0
498	20230623	153200	339323570	15830	15830	15830	15830	0
499	20230623	153100	339323570	15830	15830	15830	15830	0
500	20230623	153000	339323570	15830	15830	15830	15830	761
501	20230623	152900	327276940	15870	15870	15870	15870	0
502	20230623	152800	327276940	15870	15870	15870	15870	0
503	20230623	152700	327276940	15870	15870	15870	15870	0
504	20230623	152600	327276940	15870	15870	15870	15870	0
505	20230623	152500	327276940	15870	15870	15870	15870	0
506	20230623	152400	327276940	15870	15870	15870	15870	0
507	20230623	152300	327276940	15870	15870	15870	15870	0
508	20230623	152200	327276940	15870	15870	15870	15870	0
509	20230623	152100	327276940	15870	15870	15870	15870	0
510	20230623	152000	327276940	15870	15870	15870	15870	0
511	20230623	151900	327276940	15870	15870	15870	15870	1
512	20230623	151800	327261070	15870	15870	15870	15870	1
513	20230623	151700	327245200	15830	15830	15870	15830	10
514	20230623	151600	327086780	15830	15830	15830	15830	33
515	20230623	151500	326564390	15830	15830	15830	15830	4
516	20230623	151400	326501070	15820	15850	15870	15810	5
517	20230623	151300	326421860	15810	15810	15810	15810	1
518	20230623	151200	326406050	15850	15810	15850	15810	14
519	20230623	151100	326184670	15810	15810	15810	15810	2
520	20230623	151000	326153050	15870	15820	15870	15810	57
521	20230623	150900	325251600	15830	15810	15830	15810	5
522	20230623	150800	325172510	15830	15810	15830	15810	14
523	20230623	150700	324951150	15840	15840	15840	15840	2
524	20230623	150600	324919470	15810	15820	15820	15810	2
525	20230623	150500	324887840	15810	15810	15810	15810	5
526	20230623	150400	324808790	15810	15810	15810	15810	1
527	20230623	150300	324792980	15870	15810	15870	15810	200
528	20230623	150200	321629850	15870	15820	15870	15810	45
529	20230623	150100	320917650	15830	15810	15830	15810	6
530	20230623	150000	320822730	15810	15810	15810	15810	1
531	20230623	145900	320806920	15870	15870	15870	15870	0
532	20230623	145800	320806920	15870	15850	15900	15810	13
533	20230623	145700	320600680	15810	15810	15850	15810	62
534	20230623	145600	319619390	15810	15830	15830	15810	90
535	20230623	145500	318196080	15830	15830	15830	15830	33
536	20230623	145400	317673690	15830	15870	15870	15830	266
537	20230623	145300	313457810	15870	15870	15870	15870	5
538	20230623	145200	313378460	15890	15870	15890	15870	21
539	20230623	145100	313044890	15860	15860	15860	15860	1
540	20230623	145000	313029030	15860	15870	15870	15860	2
541	20230623	144900	312997300	15870	15870	15870	15870	99
542	20230623	144800	311426170	15860	15850	15860	15850	7
543	20230623	144700	311315170	15850	15850	15860	15850	206
544	20230623	144600	308048410	15850	15840	15850	15840	23
545	20230623	144500	307683880	15840	15850	15850	15840	9
546	20230623	144400	307541260	15850	15850	15850	15850	278
547	20230623	144300	303134960	15850	15840	15850	15840	131
548	20230623	144200	301058800	15840	15840	15840	15840	41
549	20230623	144100	300409360	15830	15810	15830	15810	23
550	20230623	144000	300045300	15810	15810	15810	15810	18
551	20230623	143900	299760720	15810	15810	15810	15810	28
552	20230623	143800	299318040	15820	15820	15820	15810	107
553	20230623	143700	297625310	15810	15810	15810	15810	3
554	20230623	143600	297577880	15810	15810	15810	15810	0
555	20230623	143500	297577880	15810	15810	15810	15810	4
556	20230623	143400	297514640	15810	15810	15810	15810	0
557	20230623	143300	297514640	15810	15810	15810	15810	2
558	20230623	143200	297483020	15810	15820	15820	15810	2
559	20230623	143100	297451390	15810	15820	15820	15810	5
560	20230623	143000	297372300	15820	15800	15820	15800	15
561	20230623	142900	297135250	15800	15800	15800	15800	0
562	20230623	142800	297135250	15800	15800	15800	15800	1
563	20230623	142700	297119450	15810	15800	15810	15800	33
564	20230623	142600	296597740	15810	15810	15810	15800	125
565	20230623	142500	294621930	15810	15830	15850	15810	111
566	20230623	142400	292866300	15840	15810	15840	15810	21
567	20230623	142300	292533700	15850	15820	15850	15810	26
568	20230623	142200	292121880	15810	15810	15810	15810	5
569	20230623	142100	292042830	15810	15810	15810	15810	0
570	20230623	142000	292042830	15810	15800	15810	15800	37
571	20230623	141900	291457970	15800	15800	15800	15800	1
572	20230623	141800	291442170	15810	15820	15820	15800	986
573	20230623	141700	275853560	15840	15820	15840	15820	15
574	20230623	141600	275615990	15820	15820	15820	15820	1
575	20230623	141500	275600170	15830	15830	15830	15820	272
576	20230623	141400	271296360	15830	15830	15830	15830	9
577	20230623	141300	271153890	15830	15830	15830	15830	0
578	20230623	141200	271153890	15830	15820	15830	15820	5
579	20230623	141100	271074760	15850	15850	15850	15850	0
580	20230623	141000	271074760	15850	15820	15850	15820	25
581	20230623	140900	270678570	15820	15820	15820	15820	6
582	20230623	140800	270583650	15820	15820	15820	15820	1
583	20230623	140700	270567830	15850	15820	15850	15820	22
584	20230623	140600	270219300	15840	15840	15840	15840	20
585	20230623	140500	269902500	15850	15850	15850	15850	20
586	20230623	140400	269585500	15850	15820	15850	15820	15
587	20230623	140300	269347990	15830	15850	15850	15830	24
588	20230623	140200	268967990	15850	15820	15850	15820	44
589	20230623	140100	268270760	15850	15820	15850	15820	8
590	20230623	140000	268144090	15820	15820	15820	15820	27
591	20230623	135900	267716950	15820	15820	15820	15820	44
592	20230623	135800	267020870	15830	15830	15830	15830	0
593	20230623	135700	267020870	15830	15830	15830	15830	111
594	20230623	135600	265263740	15830	15840	15840	15830	11
595	20230623	135500	265089510	15860	15860	15860	15860	0
596	20230623	135400	265089510	15860	15830	15860	15830	36
597	20230623	135300	264519510	15840	15860	15870	15840	122
598	20230623	135200	262583730	15850	15840	15850	15820	192
599	20230623	135100	259543560	15850	15850	15850	15850	31
600	20230623	135000	259052210	15850	15850	15850	15850	1
601	20230623	134900	259036360	15840	15840	15840	15840	2
602	20230623	134800	259004680	15840	15840	15840	15840	0
603	20230623	134700	259004680	15840	15850	15870	15840	6
604	20230623	134600	258909530	15840	15850	15850	15840	5
605	20230623	134500	258830290	15850	15850	15850	15850	1
606	20230623	134400	258814440	15850	15850	15850	15850	5
607	20230623	134300	258735190	15850	15850	15850	15850	20
608	20230623	134200	258418190	15840	15840	15840	15840	4
609	20230623	134100	258354830	15850	15840	15850	15840	4
610	20230623	134000	258291460	15850	15840	15850	15840	48
611	20230623	133900	257530840	15850	15840	15850	15840	11
612	20230623	133800	257356590	15840	15840	15840	15840	35
613	20230623	133700	256802190	15860	15850	15860	15850	63
614	20230623	133600	255803630	15850	15850	15850	15850	9
615	20230623	133500	255660980	15850	15850	15850	15850	104
616	20230623	133400	254012580	15850	15840	15850	15840	16
617	20230623	133300	253759020	15840	15840	15840	15840	7
618	20230623	133200	253648140	15850	15850	15850	15850	519
619	20230623	133100	245421990	15850	15850	15860	15850	31
620	20230623	133000	244930620	15860	15880	15880	15850	661
621	20230623	132900	234443830	15870	15870	15870	15870	3
622	20230623	132800	234396220	15870	15880	15880	15870	28
623	20230623	132700	233951640	15880	15880	15880	15880	116
624	20230623	132600	232109560	15870	15870	15870	15870	151
625	20230623	132500	229713190	15870	15870	15870	15870	4
626	20230623	132400	229649710	15870	15880	15880	15870	7
627	20230623	132300	229538600	15870	15870	15880	15870	7
628	20230623	132200	229427500	15880	15880	15880	15870	23
629	20230623	132100	229062270	15870	15880	15880	15870	15
630	20230623	132000	228824120	15880	15870	15880	15870	24
631	20230623	131900	228443140	15880	15880	15880	15880	0
632	20230623	131800	228443140	15880	15870	15880	15870	3
633	20230623	131700	228395520	15890	15880	15900	15880	330
634	20230623	131600	223154660	15890	15880	15890	15880	54
635	20230623	131500	222296620	15880	15900	15900	15880	53
636	20230623	131400	221454410	15890	15890	15890	15890	0
637	20230623	131300	221454410	15890	15890	15890	15880	6
638	20230623	131200	221359100	15900	15900	15900	15900	7
639	20230623	131100	221247800	15890	15890	15890	15890	1
640	20230623	131000	221231910	15880	15880	15880	15880	7
641	20230623	130900	221120750	15880	15880	15880	15880	1
642	20230623	130800	221104870	15890	15900	15900	15890	21
643	20230623	130700	220771080	15880	15880	15880	15880	0
644	20230623	130600	220771080	15880	15880	15880	15880	24
645	20230623	130500	220389960	15880	15880	15880	15880	2
646	20230623	130400	220358200	15890	15890	15890	15890	0
647	20230623	130300	220358200	15890	15890	15890	15890	5
648	20230623	130200	220278750	15880	15880	15880	15880	2
649	20230623	130100	220246990	15880	15880	15890	15880	7
650	20230623	130000	220135780	15890	15890	15890	15890	4
651	20230623	125900	220072220	15890	15890	15890	15890	2
652	20230623	125800	220040440	15880	15880	15880	15880	27
653	20230623	125700	219611680	15880	15890	15890	15880	23
654	20230623	125600	219246230	15890	15890	15890	15890	0
655	20230623	125500	219246230	15890	15900	15900	15890	475
656	20230623	125400	211698120	15900	15900	15910	15900	166
657	20230623	125300	209057210	15910	15910	15910	15910	2
658	20230623	125200	209025390	15890	15890	15890	15890	0
659	20230623	125100	209025390	15890	15890	15890	15890	0
660	20230623	125000	209025390	15890	15890	15890	15890	0
661	20230623	124900	209025390	15890	15890	15890	15890	11
662	20230623	124800	208850600	15930	15930	15930	15930	0
663	20230623	124700	208850600	15930	15890	15930	15890	36
664	20230623	124600	208278220	15890	15900	15900	15890	126
665	20230623	124500	206274830	15900	15910	15910	15900	2
666	20230623	124400	206243020	15900	15900	15900	15900	0
667	20230623	124300	206243020	15900	15900	15900	15900	0
668	20230623	124200	206243020	15900	15900	15900	15900	1
669	20230623	124100	206227120	15900	15900	15900	15900	0
670	20230623	124000	206227120	15900	15900	15900	15900	1
671	20230623	123900	206211220	15900	15900	15900	15900	43
672	20230623	123800	205527520	15910	15910	15910	15910	0
673	20230623	123700	205527520	15910	15930	15930	15910	79
674	20230623	123600	204270610	15910	15910	15910	15910	109
675	20230623	123500	202536420	15920	15920	15920	15920	0
676	20230623	123400	202536420	15920	15910	15920	15910	76
677	20230623	123300	201326520	15910	15910	15910	15910	0
678	20230623	123200	201326520	15910	15910	15910	15910	100
679	20230623	123100	199735520	15910	15910	15910	15910	4
680	20230623	123000	199671880	15920	15920	15920	15920	0
681	20230623	122900	199671880	15920	15920	15920	15920	3
682	20230623	122800	199624120	15920	15920	15920	15920	0
683	20230623	122700	199624120	15920	15910	15920	15910	5
684	20230623	122600	199544530	15900	15900	15900	15900	2
685	20230623	122500	199512730	15900	15900	15900	15900	1
686	20230623	122400	199496830	15900	15900	15900	15900	72
687	20230623	122300	198352030	15900	15900	15900	15900	59
688	20230623	122200	197413930	15900	15910	15910	15900	1329
689	20230623	122100	176278520	15920	15920	15920	15920	0
690	20230623	122000	176278520	15920	15930	15930	15920	675
691	20230623	121900	165531730	15930	15930	15930	15930	1
692	20230623	121800	165515800	15930	15940	15940	15930	7
693	20230623	121700	165404230	15930	15920	15930	15920	38
694	20230623	121600	164798900	15920	15920	15920	15920	3
695	20230623	121500	164751140	15930	15930	15930	15930	0
696	20230623	121400	164751140	15930	15930	15930	15930	0
697	20230623	121300	164751140	15930	15930	15930	15930	55
698	20230623	121200	163874990	15920	15920	15920	15920	0
699	20230623	121100	163874990	15920	15920	15920	15920	2
700	20230623	121000	163843150	15920	15920	15920	15920	112
701	20230623	120900	162060110	15920	15920	15920	15920	2
702	20230623	120800	162028270	15920	15920	15920	15920	1
703	20230623	120700	162012350	15920	15920	15920	15920	0
704	20230623	120600	162012350	15920	15920	15920	15920	0
705	20230623	120500	162012350	15920	15920	15920	15920	0
706	20230623	120400	162012350	15920	15930	15940	15920	496
707	20230623	120300	154111050	15930	15930	15930	15930	2
708	20230623	120200	154079190	15930	15930	15930	15930	2
709	20230623	120100	154047330	15930	15930	15930	15930	2
710	20230623	120000	154015470	15930	15930	15930	15930	0
711	20230623	115900	154015470	15930	15930	15930	15930	4
712	20230623	115800	153951750	15920	15920	15920	15920	0
713	20230623	115700	153951750	15920	15920	15920	15920	3
714	20230623	115600	153903990	15930	15920	15930	15920	9
715	20230623	115500	153760650	15920	15920	15920	15920	55
716	20230623	115400	152885050	15930	15930	15930	15930	92
717	20230623	115300	151419490	15930	15930	15930	15930	0
718	20230623	115200	151419490	15930	15930	15930	15930	3
719	20230623	115100	151371700	15930	15940	15950	15930	12
720	20230623	115000	151180510	15930	15930	15930	15930	0
721	20230623	114900	151180510	15930	15930	15930	15930	9
722	20230623	114800	151037140	15930	15920	15930	15920	26
723	20230623	114700	150623180	15920	15920	15920	15920	1
724	20230623	114600	150607260	15920	15940	15940	15920	604
725	20230623	114500	140987430	15960	15960	15960	15960	0
726	20230623	114400	140987430	15960	15960	15960	15960	10
727	20230623	114300	140827830	15960	15940	15960	15940	3
728	20230623	114200	140779980	15930	15930	15930	15930	0
729	20230623	114100	140779980	15930	15930	15930	15930	44
730	20230623	114000	140079060	15930	15930	15930	15930	16
731	20230623	113900	139824180	15930	15930	15930	15930	2
732	20230623	113800	139792320	15930	15930	15930	15930	0
733	20230623	113700	139792320	15930	15930	15930	15930	0
734	20230623	113600	139792320	15930	15930	15930	15930	0
735	20230623	113500	139792320	15930	15930	15930	15930	0
736	20230623	113400	139792320	15930	15930	15930	15930	0
737	20230623	113300	139792320	15930	15930	15930	15930	1
738	20230623	113200	139776390	15940	15950	15950	15940	410
739	20230623	113100	133239310	15950	15950	15950	15950	3
740	20230623	113000	133191460	15950	15950	15950	15950	11
741	20230623	112900	133016010	15950	15950	15950	15950	3
742	20230623	112800	132968160	15960	15950	15960	15950	12
743	20230623	112700	132776720	15950	15950	15950	15950	20
744	20230623	112600	132457720	15950	15950	15950	15950	6
745	20230623	112500	132362020	15940	15940	15940	15940	2
746	20230623	112400	132330140	15940	15940	15940	15940	3
747	20230623	112300	132282320	15940	15940	15940	15940	5
748	20230623	112200	132202620	15940	15950	15950	15940	29
749	20230623	112100	131740210	15960	15960	15960	15960	5
750	20230623	112000	131660410	15950	15950	15950	15950	0
751	20230623	111900	131660410	15950	15950	15950	15950	3
752	20230623	111800	131612560	15950	15940	15950	15940	14
753	20230623	111700	131389310	15940	15940	15940	15940	76
754	20230623	111600	130177870	15940	15950	15950	15940	4
755	20230623	111500	130114100	15950	15950	15950	15950	0
756	20230623	111400	130114100	15950	15950	15950	15950	0
757	20230623	111300	130114100	15950	15950	15950	15950	20
758	20230623	111200	129795100	15950	15950	15950	15950	59
759	20230623	111100	128854050	15950	15950	15950	15950	1
760	20230623	111000	128838100	15950	15950	15950	15950	0
761	20230623	110900	128838100	15950	15960	15960	15950	275
762	20230623	110800	124451350	15960	16000	16000	15960	193
763	20230623	110700	121364600	16000	16000	16000	16000	50
764	20230623	110600	120564600	16000	16000	16000	16000	10
765	20230623	110500	120404600	16000	16000	16000	16000	94
766	20230623	110400	118900600	16000	16000	16000	16000	1
767	20230623	110300	118884600	16050	16050	16050	16050	0
768	20230623	110200	118884600	16050	16050	16050	16050	0
769	20230623	110100	118884600	16050	16050	16050	16050	0
770	20230623	110000	118884600	16050	16050	16050	16050	0
771	20230623	105900	118884600	16050	16050	16050	16050	0
772	20230623	105800	118884600	16050	16000	16050	16000	63
773	20230623	105700	117876450	16050	16050	16050	16050	0
774	20230623	105600	117876450	16050	16050	16050	16050	38
775	20230623	105500	117266550	16000	16000	16000	16000	30
776	20230623	105400	116786550	16000	16000	16000	16000	120
777	20230623	105300	114866550	16000	16000	16000	16000	10
778	20230623	105200	114706550	16010	16010	16010	16010	10
779	20230623	105100	114546450	16010	16010	16010	16010	0
780	20230623	105000	114546450	16010	16010	16010	16010	83
781	20230623	104900	113217620	16050	16020	16050	16020	2
782	20230623	104800	113185550	16050	16050	16050	16050	1
783	20230623	104700	113169500	16050	16050	16050	16050	0
784	20230623	104600	113169500	16050	16050	16050	16050	13
785	20230623	104500	112960850	16050	16050	16050	16050	0
786	20230623	104400	112960850	16050	16050	16050	16050	0
787	20230623	104300	112960850	16050	16050	16050	16050	0
788	20230623	104200	112960850	16050	16050	16050	16050	0
789	20230623	104100	112960850	16050	16050	16050	16050	14
790	20230623	104000	112736150	16100	16100	16100	16100	0
791	20230623	103900	112736150	16100	16100	16100	16100	1
792	20230623	103800	112720050	16100	16100	16100	16050	111
793	20230623	103700	110933150	16050	16040	16050	16030	91
794	20230623	103600	109473090	16020	16030	16030	16020	104
795	20230623	103500	107806110	16030	16030	16030	16030	25
796	20230623	103400	107405360	16040	16040	16040	16040	0
797	20230623	103300	107405360	16040	16040	16040	16040	0
798	20230623	103200	107405360	16040	16040	16040	16040	0
799	20230623	103100	107405360	16040	16040	16040	16040	4
800	20230623	103000	107341200	16000	16000	16000	16000	1
801	20230623	102900	107325200	16040	16040	16040	16040	0
802	20230623	102800	107325200	16040	16010	16040	16010	3
803	20230623	102700	107277110	16000	16000	16000	16000	1
804	20230623	102600	107261110	16040	16040	16040	16040	0
805	20230623	102500	107261110	16040	16040	16040	16040	20
806	20230623	102400	106940310	16040	16040	16040	16040	0
807	20230623	102300	106940310	16040	16020	16040	16000	41
808	20230623	102200	106283430	16020	15940	16020	15940	281
809	20230623	102100	101785790	16000	16000	16000	16000	6
810	20230623	102000	101689790	15990	15990	15990	15990	1
811	20230623	101900	101673800	15990	15990	15990	15990	0
812	20230623	101800	101673800	15990	15990	15990	15990	0
813	20230623	101700	101673800	15990	15990	15990	15990	0
814	20230623	101600	101673800	15990	15990	15990	15990	0
815	20230623	101500	101673800	15990	15990	15990	15990	0
816	20230623	101400	101673800	15990	16000	16010	15990	21
817	20230623	101300	101337750	16000	16000	16000	16000	0
818	20230623	101200	101337750	16000	15950	16000	15950	12
819	20230623	101100	101145910	15940	15950	15950	15940	100
820	20230623	101000	99551340	15950	15950	15950	15950	4
821	20230623	100900	99487540	15950	15950	15950	15950	0
822	20230623	100800	99487540	15950	15950	15950	15950	0
823	20230623	100700	99487540	15950	15950	15950	15950	56
824	20230623	100600	98594340	15950	15960	15960	15940	404
825	20230623	100500	92150570	15950	15950	15950	15950	0
826	20230623	100400	92150570	15950	16000	16000	15950	171
827	20230623	100300	89420780	16000	16010	16010	16000	10
828	20230623	100200	89260730	16010	16010	16010	16010	10
829	20230623	100100	89100630	16010	16010	16010	16010	0
830	20230623	100000	89100630	16010	16010	16010	16010	1
831	20230623	095900	89084620	16010	16010	16010	16010	94
832	20230623	095800	87579680	16010	16010	16010	16010	0
833	20230623	095700	87579680	16010	16010	16010	16010	0
834	20230623	095600	87579680	16010	16010	16010	16010	0
835	20230623	095500	87579680	16010	16010	16010	16010	5
836	20230623	095400	87499630	16010	16010	16010	16000	30
837	20230623	095300	87019430	16010	16010	16010	16010	2
838	20230623	095200	86987410	16010	15960	16010	15960	152
839	20230623	095100	84558290	15960	15990	15990	15960	304
840	20230623	095000	79700880	16000	16000	16000	16000	0
841	20230623	094900	79700880	16000	16000	16000	16000	105
842	20230623	094800	78020880	16000	16000	16000	16000	50
843	20230623	094700	77220880	16000	16000	16000	16000	1
844	20230623	094600	77204880	16000	16000	16000	16000	15
845	20230623	094500	76964880	16000	16000	16000	16000	0
846	20230623	094400	76964880	16000	16000	16000	16000	0
847	20230623	094300	76964880	16000	16000	16000	16000	11
848	20230623	094200	76788880	16020	16020	16020	16020	51
849	20230623	094100	75971860	16000	16000	16000	16000	0
850	20230623	094000	75971860	16000	16000	16000	16000	10
851	20230623	093900	75811860	16000	16000	16000	16000	0
852	20230623	093800	75811860	16000	16020	16020	16000	923
853	20230623	093700	61042410	16020	16050	16050	16020	274
854	20230623	093600	56652690	16050	16050	16050	16050	0
855	20230623	093500	56652690	16050	16050	16050	16050	194
856	20230623	093400	53538990	16080	16080	16080	16080	0
857	20230623	093300	53538990	16080	16080	16080	16080	1
858	20230623	093200	53522910	16120	16120	16120	16120	9
859	20230623	093100	53377830	16120	16120	16120	16120	10
860	20230623	093000	53216630	16140	16140	16140	16140	0
861	20230623	092900	53216630	16140	16140	16140	16140	0
862	20230623	092800	53216630	16140	16140	16140	16140	0
863	20230623	092700	53216630	16140	16140	16140	16140	0
864	20230623	092600	53216630	16140	16140	16140	16140	100
865	20230623	092500	51602630	16140	16140	16140	16140	0
866	20230623	092400	51602630	16140	16140	16140	16140	62
867	20230623	092300	50601950	16050	16050	16050	16050	50
868	20230623	092200	49799450	16050	16050	16050	16050	1
869	20230623	092100	49783400	16050	16050	16050	16050	0
870	20230623	092000	49783400	16050	16050	16050	16050	0
871	20230623	091900	49783400	16050	16050	16050	16050	0
872	20230623	091800	49783400	16050	16080	16080	16050	189
873	20230623	091700	46748870	16150	16150	16150	16150	0
874	20230623	091600	46748870	16150	16070	16150	16070	22
875	20230623	091500	46395170	16050	16060	16060	16050	39
876	20230623	091400	45768990	16170	16080	16170	16080	31
877	20230623	091300	45270420	16060	16060	16060	16060	0
878	20230623	091200	45270420	16060	16060	16060	16060	0
879	20230623	091100	45270420	16060	16060	16060	16060	0
880	20230623	091000	45270420	16060	16190	16190	16060	7
881	20230623	090900	45157740	16200	16050	16200	16050	170
882	20230623	090800	42412540	16050	16060	16060	16050	105
883	20230623	090700	40727270	16050	16050	16050	16050	0
884	20230623	090600	40727270	16050	16050	16050	16050	0
885	20230623	090500	40727270	16050	16050	16050	16050	20
886	20230623	090400	40406270	16050	16050	16050	16050	21
887	20230623	090300	40069220	16050	16100	16110	16050	867
888	20230623	090200	26108950	16110	16110	16110	16110	69
889	20230623	090100	24997360	16100	16200	16200	16100	504
890	20230623	090000	16876480	16200	16390	16390	16200	1032