KissMeData/002390/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	215600	223568060	15290	15290	15290	15290	87
3	20230609	215500	223568060	15290	15290	15290	15290	0
4	20230609	215400	223568060	15290	15290	15290	15290	0
5	20230609	215300	223568060	15290	15290	15290	15290	0
6	20230609	215200	223568060	15290	15290	15290	15290	0
7	20230609	215100	223568060	15290	15290	15290	15290	0
8	20230609	215000	223568060	15290	15290	15290	15290	0
9	20230609	214900	223568060	15290	15290	15290	15290	0
10	20230609	214800	223568060	15290	15290	15290	15290	0
11	20230609	214700	223568060	15290	15290	15290	15290	0
12	20230609	214600	223568060	15290	15290	15290	15290	0
13	20230609	214500	223568060	15290	15290	15290	15290	0
14	20230609	214400	223568060	15290	15290	15290	15290	0
15	20230609	214300	223568060	15290	15290	15290	15290	0
16	20230609	214200	223568060	15290	15290	15290	15290	0
17	20230609	214100	223568060	15290	15290	15290	15290	0
18	20230609	214000	223568060	15290	15290	15290	15290	0
19	20230609	213900	223568060	15290	15290	15290	15290	0
20	20230609	213800	223568060	15290	15290	15290	15290	0
21	20230609	213700	223568060	15290	15290	15290	15290	0
22	20230609	213600	223568060	15290	15290	15290	15290	0
23	20230609	213500	223568060	15290	15290	15290	15290	0
24	20230609	213400	223568060	15290	15290	15290	15290	0
25	20230609	213300	223568060	15290	15290	15290	15290	0
26	20230609	213200	223568060	15290	15290	15290	15290	0
27	20230609	213100	223568060	15290	15290	15290	15290	0
28	20230609	213000	223568060	15290	15290	15290	15290	0
29	20230609	212900	223568060	15290	15290	15290	15290	0
30	20230609	212800	223568060	15290	15290	15290	15290	0
31	20230609	212700	223568060	15290	15290	15290	15290	0
32	20230609	212600	223568060	15290	15290	15290	15290	87
33	20230609	212500	223568060	15290	15290	15290	15290	0
34	20230609	212400	223568060	15290	15290	15290	15290	0
35	20230609	212300	223568060	15290	15290	15290	15290	0
36	20230609	212200	223568060	15290	15290	15290	15290	0
37	20230609	212100	223568060	15290	15290	15290	15290	0
38	20230609	212000	223568060	15290	15290	15290	15290	0
39	20230609	211900	223568060	15290	15290	15290	15290	0
40	20230609	211800	223568060	15290	15290	15290	15290	0
41	20230609	211700	223568060	15290	15290	15290	15290	0
42	20230609	211600	223568060	15290	15290	15290	15290	0
43	20230609	211500	223568060	15290	15290	15290	15290	0
44	20230609	211400	223568060	15290	15290	15290	15290	0
45	20230609	211300	223568060	15290	15290	15290	15290	0
46	20230609	211200	223568060	15290	15290	15290	15290	0
47	20230609	211100	223568060	15290	15290	15290	15290	0
48	20230609	211000	223568060	15290	15290	15290	15290	0
49	20230609	210900	223568060	15290	15290	15290	15290	0
50	20230609	210800	223568060	15290	15290	15290	15290	0
51	20230609	210700	223568060	15290	15290	15290	15290	0
52	20230609	210600	223568060	15290	15290	15290	15290	0
53	20230609	210500	223568060	15290	15290	15290	15290	0
54	20230609	210400	223568060	15290	15290	15290	15290	0
55	20230609	210300	223568060	15290	15290	15290	15290	0
56	20230609	210200	223568060	15290	15290	15290	15290	0
57	20230609	210100	223568060	15290	15290	15290	15290	0
58	20230609	210000	223568060	15290	15290	15290	15290	0
59	20230609	205900	223568060	15290	15290	15290	15290	0
60	20230609	205800	223568060	15290	15290	15290	15290	0
61	20230609	205700	223568060	15290	15290	15290	15290	0
62	20230609	205600	223568060	15290	15290	15290	15290	87
63	20230609	205500	223568060	15290	15290	15290	15290	0
64	20230609	205400	223568060	15290	15290	15290	15290	0
65	20230609	205300	223568060	15290	15290	15290	15290	0
66	20230609	205200	223568060	15290	15290	15290	15290	0
67	20230609	205100	223568060	15290	15290	15290	15290	0
68	20230609	205000	223568060	15290	15290	15290	15290	0
69	20230609	204900	223568060	15290	15290	15290	15290	0
70	20230609	204800	223568060	15290	15290	15290	15290	0
71	20230609	204700	223568060	15290	15290	15290	15290	0
72	20230609	204600	223568060	15290	15290	15290	15290	0
73	20230609	204500	223568060	15290	15290	15290	15290	0
74	20230609	204400	223568060	15290	15290	15290	15290	0
75	20230609	204300	223568060	15290	15290	15290	15290	0
76	20230609	204200	223568060	15290	15290	15290	15290	0
77	20230609	204100	223568060	15290	15290	15290	15290	0
78	20230609	204000	223568060	15290	15290	15290	15290	0
79	20230609	203900	223568060	15290	15290	15290	15290	0
80	20230609	203800	223568060	15290	15290	15290	15290	0
81	20230609	203700	223568060	15290	15290	15290	15290	0
82	20230609	203600	223568060	15290	15290	15290	15290	0
83	20230609	203500	223568060	15290	15290	15290	15290	0
84	20230609	203400	223568060	15290	15290	15290	15290	0
85	20230609	203300	223568060	15290	15290	15290	15290	0
86	20230609	203200	223568060	15290	15290	15290	15290	0
87	20230609	203100	223568060	15290	15290	15290	15290	0
88	20230609	203000	223568060	15290	15290	15290	15290	0
89	20230609	202900	223568060	15290	15290	15290	15290	0
90	20230609	202800	223568060	15290	15290	15290	15290	0
91	20230609	202700	223568060	15290	15290	15290	15290	0
92	20230609	202600	223568060	15290	15290	15290	15290	87
93	20230609	202500	223568060	15290	15290	15290	15290	0
94	20230609	202400	223568060	15290	15290	15290	15290	0
95	20230609	202300	223568060	15290	15290	15290	15290	0
96	20230609	202200	223568060	15290	15290	15290	15290	0
97	20230609	202100	223568060	15290	15290	15290	15290	0
98	20230609	202000	223568060	15290	15290	15290	15290	0
99	20230609	201900	223568060	15290	15290	15290	15290	0
100	20230609	201800	223568060	15290	15290	15290	15290	0
101	20230609	201700	223568060	15290	15290	15290	15290	0
102	20230609	201600	223568060	15290	15290	15290	15290	0
103	20230609	201500	223568060	15290	15290	15290	15290	0
104	20230609	201400	223568060	15290	15290	15290	15290	0
105	20230609	201300	223568060	15290	15290	15290	15290	0
106	20230609	201200	223568060	15290	15290	15290	15290	0
107	20230609	201100	223568060	15290	15290	15290	15290	0
108	20230609	201000	223568060	15290	15290	15290	15290	0
109	20230609	200900	223568060	15290	15290	15290	15290	0
110	20230609	200800	223568060	15290	15290	15290	15290	0
111	20230609	200700	223568060	15290	15290	15290	15290	0
112	20230609	200600	223568060	15290	15290	15290	15290	0
113	20230609	200500	223568060	15290	15290	15290	15290	0
114	20230609	200400	223568060	15290	15290	15290	15290	0
115	20230609	200300	223568060	15290	15290	15290	15290	0
116	20230609	200200	223568060	15290	15290	15290	15290	0
117	20230609	200100	223568060	15290	15290	15290	15290	0
118	20230609	200000	223568060	15290	15290	15290	15290	0
119	20230609	195900	223568060	15290	15290	15290	15290	0
120	20230609	195800	223568060	15290	15290	15290	15290	0
121	20230609	195700	223568060	15290	15290	15290	15290	0
122	20230609	195600	223568060	15290	15290	15290	15290	87
123	20230609	195500	223568060	15290	15290	15290	15290	0
124	20230609	195400	223568060	15290	15290	15290	15290	0
125	20230609	195300	223568060	15290	15290	15290	15290	0
126	20230609	195200	223568060	15290	15290	15290	15290	0
127	20230609	195100	223568060	15290	15290	15290	15290	0
128	20230609	195000	223568060	15290	15290	15290	15290	0
129	20230609	194900	223568060	15290	15290	15290	15290	0
130	20230609	194800	223568060	15290	15290	15290	15290	0
131	20230609	194700	223568060	15290	15290	15290	15290	0
132	20230609	194600	223568060	15290	15290	15290	15290	0
133	20230609	194500	223568060	15290	15290	15290	15290	0
134	20230609	194400	223568060	15290	15290	15290	15290	0
135	20230609	194300	223568060	15290	15290	15290	15290	0
136	20230609	194200	223568060	15290	15290	15290	15290	0
137	20230609	194100	223568060	15290	15290	15290	15290	0
138	20230609	194000	223568060	15290	15290	15290	15290	0
139	20230609	193900	223568060	15290	15290	15290	15290	0
140	20230609	193800	223568060	15290	15290	15290	15290	0
141	20230609	193700	223568060	15290	15290	15290	15290	0
142	20230609	193600	223568060	15290	15290	15290	15290	0
143	20230609	193500	223568060	15290	15290	15290	15290	0
144	20230609	193400	223568060	15290	15290	15290	15290	0
145	20230609	193300	223568060	15290	15290	15290	15290	0
146	20230609	193200	223568060	15290	15290	15290	15290	0
147	20230609	193100	223568060	15290	15290	15290	15290	0
148	20230609	193000	223568060	15290	15290	15290	15290	0
149	20230609	192900	223568060	15290	15290	15290	15290	0
150	20230609	192800	223568060	15290	15290	15290	15290	0
151	20230609	192700	223568060	15290	15290	15290	15290	0
152	20230609	192600	223568060	15290	15290	15290	15290	87
153	20230609	192500	223568060	15290	15290	15290	15290	0
154	20230609	192400	223568060	15290	15290	15290	15290	0
155	20230609	192300	223568060	15290	15290	15290	15290	0
156	20230609	192200	223568060	15290	15290	15290	15290	0
157	20230609	192100	223568060	15290	15290	15290	15290	0
158	20230609	192000	223568060	15290	15290	15290	15290	0
159	20230609	191900	223568060	15290	15290	15290	15290	0
160	20230609	191800	223568060	15290	15290	15290	15290	0
161	20230609	191700	223568060	15290	15290	15290	15290	0
162	20230609	191600	223568060	15290	15290	15290	15290	0
163	20230609	191500	223568060	15290	15290	15290	15290	0
164	20230609	191400	223568060	15290	15290	15290	15290	0
165	20230609	191300	223568060	15290	15290	15290	15290	0
166	20230609	191200	223568060	15290	15290	15290	15290	0
167	20230609	191100	223568060	15290	15290	15290	15290	0
168	20230609	191000	223568060	15290	15290	15290	15290	0
169	20230609	190900	223568060	15290	15290	15290	15290	0
170	20230609	190800	223568060	15290	15290	15290	15290	0
171	20230609	190700	223568060	15290	15290	15290	15290	0
172	20230609	190600	223568060	15290	15290	15290	15290	0
173	20230609	190500	223568060	15290	15290	15290	15290	0
174	20230609	190400	223568060	15290	15290	15290	15290	0
175	20230609	190300	223568060	15290	15290	15290	15290	0
176	20230609	190200	223568060	15290	15290	15290	15290	0
177	20230609	190100	223568060	15290	15290	15290	15290	0
178	20230609	190000	223568060	15290	15290	15290	15290	0
179	20230609	185900	223568060	15290	15290	15290	15290	0
180	20230609	185800	223568060	15290	15290	15290	15290	0
181	20230609	185700	223568060	15290	15290	15290	15290	0
182	20230609	185600	223568060	15290	15290	15290	15290	87
183	20230609	185500	223568060	15290	15290	15290	15290	0
184	20230609	185400	223568060	15290	15290	15290	15290	0
185	20230609	185300	223568060	15290	15290	15290	15290	0
186	20230609	185200	223568060	15290	15290	15290	15290	0
187	20230609	185100	223568060	15290	15290	15290	15290	0
188	20230609	185000	223568060	15290	15290	15290	15290	0
189	20230609	184900	223568060	15290	15290	15290	15290	0
190	20230609	184800	223568060	15290	15290	15290	15290	0
191	20230609	184700	223568060	15290	15290	15290	15290	0
192	20230609	184600	223568060	15290	15290	15290	15290	0
193	20230609	184500	223568060	15290	15290	15290	15290	0
194	20230609	184400	223568060	15290	15290	15290	15290	0
195	20230609	184300	223568060	15290	15290	15290	15290	0
196	20230609	184200	223568060	15290	15290	15290	15290	0
197	20230609	184100	223568060	15290	15290	15290	15290	0
198	20230609	184000	223568060	15290	15290	15290	15290	0
199	20230609	183900	223568060	15290	15290	15290	15290	0
200	20230609	183800	223568060	15290	15290	15290	15290	0
201	20230609	183700	223568060	15290	15290	15290	15290	0
202	20230609	183600	223568060	15290	15290	15290	15290	0
203	20230609	183500	223568060	15290	15290	15290	15290	0
204	20230609	183400	223568060	15290	15290	15290	15290	0
205	20230609	183300	223568060	15290	15290	15290	15290	0
206	20230609	183200	223568060	15290	15290	15290	15290	0
207	20230609	183100	223568060	15290	15290	15290	15290	0
208	20230609	183000	223568060	15290	15290	15290	15290	0
209	20230609	182900	223568060	15290	15290	15290	15290	0
210	20230609	182800	223568060	15290	15290	15290	15290	0
211	20230609	182700	223568060	15290	15290	15290	15290	0
212	20230609	182600	223568060	15290	15290	15290	15290	87
213	20230609	182500	223568060	15290	15290	15290	15290	0
214	20230609	182400	223568060	15290	15290	15290	15290	0
215	20230609	182300	223568060	15290	15290	15290	15290	0
216	20230609	182200	223568060	15290	15290	15290	15290	0
217	20230609	182100	223568060	15290	15290	15290	15290	0
218	20230609	182000	223568060	15290	15290	15290	15290	0
219	20230609	181900	223568060	15290	15290	15290	15290	0
220	20230609	181800	223568060	15290	15290	15290	15290	0
221	20230609	181700	223568060	15290	15290	15290	15290	0
222	20230609	181600	223568060	15290	15290	15290	15290	0
223	20230609	181500	223568060	15290	15290	15290	15290	0
224	20230609	181400	223568060	15290	15290	15290	15290	0
225	20230609	181300	223568060	15290	15290	15290	15290	0
226	20230609	181200	223568060	15290	15290	15290	15290	0
227	20230609	181100	223568060	15290	15290	15290	15290	0
228	20230609	181000	223568060	15290	15290	15290	15290	0
229	20230609	180900	223568060	15290	15290	15290	15290	0
230	20230609	180800	223568060	15290	15290	15290	15290	0
231	20230609	180700	223568060	15290	15290	15290	15290	0
232	20230609	180600	223568060	15290	15290	15290	15290	0
233	20230609	180500	223568060	15290	15290	15290	15290	0
234	20230609	180400	223568060	15290	15290	15290	15290	0
235	20230609	180300	223568060	15290	15290	15290	15290	0
236	20230609	180200	223568060	15290	15290	15290	15290	0
237	20230609	180100	223568060	15290	15290	15290	15290	0
238	20230609	180000	223568060	15290	15290	15290	15290	0
239	20230609	175900	223568060	15290	15290	15290	15290	0
240	20230609	175800	223568060	15290	15290	15290	15290	0
241	20230609	175700	223568060	15290	15290	15290	15290	0
242	20230609	175600	223568060	15290	15290	15290	15290	87
243	20230609	175500	223568060	15290	15290	15290	15290	0
244	20230609	175400	223568060	15290	15290	15290	15290	0
245	20230609	175300	223568060	15290	15290	15290	15290	0
246	20230609	175200	223568060	15290	15290	15290	15290	0
247	20230609	175100	223568060	15290	15290	15290	15290	0
248	20230609	175000	223568060	15290	15290	15290	15290	0
249	20230609	174900	223568060	15290	15290	15290	15290	0
250	20230609	174800	223568060	15290	15290	15290	15290	0
251	20230609	174700	223568060	15290	15290	15290	15290	0
252	20230609	174600	223568060	15290	15290	15290	15290	0
253	20230609	174500	223568060	15290	15290	15290	15290	0
254	20230609	174400	223568060	15290	15290	15290	15290	0
255	20230609	174300	223568060	15290	15290	15290	15290	0
256	20230609	174200	223568060	15290	15290	15290	15290	0
257	20230609	174100	223568060	15290	15290	15290	15290	0
258	20230609	174000	223568060	15290	15290	15290	15290	0
259	20230609	173900	223568060	15290	15290	15290	15290	0
260	20230609	173800	223568060	15290	15290	15290	15290	0
261	20230609	173700	223568060	15290	15290	15290	15290	0
262	20230609	173600	223568060	15290	15290	15290	15290	0
263	20230609	173500	223568060	15290	15290	15290	15290	0
264	20230609	173400	223568060	15290	15290	15290	15290	0
265	20230609	173300	223568060	15290	15290	15290	15290	0
266	20230609	173200	223568060	15290	15290	15290	15290	0
267	20230609	173100	223568060	15290	15290	15290	15290	0
268	20230609	173000	223568060	15290	15290	15290	15290	0
269	20230609	172900	223568060	15290	15290	15290	15290	0
270	20230609	172800	223568060	15290	15290	15290	15290	0
271	20230609	172700	223568060	15290	15290	15290	15290	0
272	20230609	172600	223568060	15290	15290	15290	15290	87
273	20230609	172500	223568060	15290	15290	15290	15290	0
274	20230609	172400	223568060	15290	15290	15290	15290	0
275	20230609	172300	223568060	15290	15290	15290	15290	0
276	20230609	172200	223568060	15290	15290	15290	15290	0
277	20230609	172100	223568060	15290	15290	15290	15290	0
278	20230609	172000	223568060	15290	15290	15290	15290	0
279	20230609	171900	223568060	15290	15290	15290	15290	0
280	20230609	171800	223568060	15290	15290	15290	15290	0
281	20230609	171700	223568060	15290	15290	15290	15290	0
282	20230609	171600	223568060	15290	15290	15290	15290	0
283	20230609	171500	223568060	15290	15290	15290	15290	0
284	20230609	171400	223568060	15290	15290	15290	15290	0
285	20230609	171300	223568060	15290	15290	15290	15290	0
286	20230609	171200	223568060	15290	15290	15290	15290	0
287	20230609	171100	223568060	15290	15290	15290	15290	0
288	20230609	171000	223568060	15290	15290	15290	15290	0
289	20230609	170900	223568060	15290	15290	15290	15290	0
290	20230609	170800	223568060	15290	15290	15290	15290	0
291	20230609	170700	223568060	15290	15290	15290	15290	0
292	20230609	170600	223568060	15290	15290	15290	15290	0
293	20230609	170500	223568060	15290	15290	15290	15290	0
294	20230609	170400	223568060	15290	15290	15290	15290	0
295	20230609	170300	223568060	15290	15290	15290	15290	0
296	20230609	170200	223568060	15290	15290	15290	15290	0
297	20230609	170100	223568060	15290	15290	15290	15290	0
298	20230609	170000	223568060	15290	15290	15290	15290	0
299	20230609	165900	223568060	15290	15290	15290	15290	0
300	20230609	165800	223568060	15290	15290	15290	15290	0
301	20230609	165700	223568060	15290	15290	15290	15290	0
302	20230609	165600	223568060	15290	15290	15290	15290	87
303	20230609	165500	223568060	15290	15290	15290	15290	0
304	20230609	165400	223568060	15290	15290	15290	15290	0
305	20230609	165300	223568060	15290	15290	15290	15290	0
306	20230609	165200	223568060	15290	15290	15290	15290	0
307	20230609	165100	223568060	15290	15290	15290	15290	0
308	20230609	165000	223568060	15290	15290	15290	15290	0
309	20230609	164900	223568060	15290	15290	15290	15290	0
310	20230609	164800	223568060	15290	15290	15290	15290	0
311	20230609	164700	223568060	15290	15290	15290	15290	0
312	20230609	164600	223568060	15290	15290	15290	15290	0
313	20230609	164500	223568060	15290	15290	15290	15290	0
314	20230609	164400	223568060	15290	15290	15290	15290	0
315	20230609	164300	223568060	15290	15290	15290	15290	0
316	20230609	164200	223568060	15290	15290	15290	15290	0
317	20230609	164100	223568060	15290	15290	15290	15290	0
318	20230609	164000	223568060	15290	15290	15290	15290	0
319	20230609	163900	223568060	15290	15290	15290	15290	0
320	20230609	163800	223568060	15290	15290	15290	15290	0
321	20230609	163700	223568060	15290	15290	15290	15290	0
322	20230609	163600	223568060	15290	15290	15290	15290	0
323	20230609	163500	223568060	15290	15290	15290	15290	0
324	20230609	163400	223568060	15290	15290	15290	15290	0
325	20230609	163300	223568060	15290	15290	15290	15290	0
326	20230609	163200	223568060	15290	15290	15290	15290	0
327	20230609	163100	223568060	15290	15290	15290	15290	0
328	20230609	163000	223568060	15290	15290	15290	15290	0
329	20230609	162900	223568060	15290	15290	15290	15290	0
330	20230609	162800	223568060	15290	15290	15290	15290	0
331	20230609	162700	223568060	15290	15290	15290	15290	0
332	20230609	162600	223568060	15290	15290	15290	15290	87
333	20230609	162500	223568060	15290	15290	15290	15290	0
334	20230609	162400	223568060	15290	15290	15290	15290	0
335	20230609	162300	223568060	15290	15290	15290	15290	0
336	20230609	162200	223568060	15290	15290	15290	15290	0
337	20230609	162100	223568060	15290	15290	15290	15290	0
338	20230609	162000	223568060	15290	15290	15290	15290	0
339	20230609	161900	223568060	15290	15290	15290	15290	0
340	20230609	161800	223568060	15290	15290	15290	15290	0
341	20230609	161700	223568060	15290	15290	15290	15290	0
342	20230609	161600	223568060	15290	15290	15290	15290	0
343	20230609	161500	223568060	15290	15290	15290	15290	0
344	20230609	161400	223568060	15290	15290	15290	15290	0
345	20230609	161300	223568060	15290	15290	15290	15290	0
346	20230609	161200	223568060	15290	15290	15290	15290	0
347	20230609	161100	223568060	15290	15290	15290	15290	0
348	20230609	161000	223568060	15290	15290	15290	15290	0
349	20230609	160900	223568060	15290	15290	15290	15290	0
350	20230609	160800	223568060	15290	15290	15290	15290	0
351	20230609	160700	223568060	15290	15290	15290	15290	0
352	20230609	160600	223568060	15290	15290	15290	15290	0
353	20230609	160500	223568060	15290	15290	15290	15290	0
354	20230609	160400	223568060	15290	15290	15290	15290	0
355	20230609	160300	223568060	15290	15290	15290	15290	0
356	20230609	160200	223568060	15290	15290	15290	15290	0
357	20230609	160100	223568060	15290	15290	15290	15290	0
358	20230609	160000	223568060	15290	15290	15290	15290	0
359	20230609	155900	223568060	15290	15290	15290	15290	0
360	20230609	155800	223568060	15290	15290	15290	15290	0
361	20230609	155700	223568060	15290	15290	15290	15290	0
362	20230609	155600	223568060	15290	15290	15290	15290	87
363	20230609	155500	223568060	15290	15290	15290	15290	0
364	20230609	155400	223568060	15290	15290	15290	15290	0
365	20230609	155300	223568060	15290	15290	15290	15290	0
366	20230609	155200	223568060	15290	15290	15290	15290	0
367	20230609	155100	223568060	15290	15290	15290	15290	0
368	20230609	155000	223568060	15290	15290	15290	15290	0
369	20230609	154900	223568060	15290	15290	15290	15290	0
370	20230609	154800	223568060	15290	15290	15290	15290	0
371	20230609	154700	223568060	15290	15290	15290	15290	0
372	20230609	154600	223568060	15290	15290	15290	15290	0
373	20230609	154500	223568060	15290	15290	15290	15290	0
374	20230609	154400	223568060	15290	15290	15290	15290	0
375	20230609	154300	223568060	15290	15290	15290	15290	0
376	20230609	154200	223568060	15290	15290	15290	15290	0
377	20230609	154100	223568060	15290	15290	15290	15290	0
378	20230609	154000	223568060	15290	15290	15290	15290	0
379	20230609	153900	223568060	15290	15290	15290	15290	0
380	20230609	153800	223568060	15290	15290	15290	15290	0
381	20230609	153700	223568060	15290	15290	15290	15290	0
382	20230609	153600	223568060	15290	15290	15290	15290	0
383	20230609	153500	223568060	15290	15290	15290	15290	0
384	20230609	153400	223568060	15290	15290	15290	15290	0
385	20230609	153300	223568060	15290	15290	15290	15290	0
386	20230609	153200	223568060	15290	15290	15290	15290	0
387	20230609	153100	223568060	15290	15290	15290	15290	0
388	20230609	153000	223568060	15290	15290	15290	15290	87
389	20230609	152900	222237830	15290	15290	15290	15290	0
390	20230609	152800	222237830	15290	15290	15290	15290	0
391	20230609	152700	222237830	15290	15290	15290	15290	0
392	20230609	152600	222237830	15290	15290	15290	15290	0
393	20230609	152500	222237830	15290	15290	15290	15290	0
394	20230609	152400	222237830	15290	15290	15290	15290	0
395	20230609	152300	222237830	15290	15290	15290	15290	0
396	20230609	152200	222237830	15290	15290	15290	15290	0
397	20230609	152100	222237830	15290	15290	15290	15290	0
398	20230609	152000	222237830	15290	15290	15290	15290	0
399	20230609	151900	222237830	15290	15270	15290	15250	87
400	20230609	151800	220909860	15270	15270	15270	15260	26
401	20230609	151700	220512970	15260	15260	15280	15260	69
402	20230609	151600	219459320	15260	15270	15270	15260	44
403	20230609	151500	218787730	15290	15270	15290	15270	20
404	20230609	151400	218482260	15270	15260	15270	15260	16
405	20230609	151300	218237950	15260	15270	15270	15260	102
406	20230609	151200	216680900	15260	15280	15280	15260	602
407	20230609	151100	207485500	15280	15280	15280	15280	72
408	20230609	151000	206385340	15280	15280	15280	15280	0
409	20230609	150900	206385340	15280	15290	15290	15280	25
410	20230609	150800	206003290	15280	15280	15280	15280	3
411	20230609	150700	205957450	15280	15280	15280	15280	3
412	20230609	150600	205911610	15280	15280	15280	15280	37
413	20230609	150500	205346250	15280	15280	15280	15280	55
414	20230609	150400	204505850	15280	15280	15280	15280	0
415	20230609	150300	204505850	15280	15280	15280	15280	22
416	20230609	150200	204169690	15280	15280	15280	15280	7
417	20230609	150100	204062730	15290	15280	15290	15280	23
418	20230609	150000	203711250	15290	15290	15290	15280	27
419	20230609	145900	203298570	15290	15290	15290	15290	10
420	20230609	145800	203145670	15290	15280	15290	15280	37
421	20230609	145700	202579990	15280	15280	15280	15280	52
422	20230609	145600	201785430	15280	15290	15290	15280	255
423	20230609	145500	197888750	15290	15290	15290	15290	24
424	20230609	145400	197521790	15290	15290	15290	15290	2
425	20230609	145300	197491210	15290	15290	15290	15290	22
426	20230609	145200	197154830	15290	15290	15290	15290	3
427	20230609	145100	197108960	15290	15290	15300	15290	6
428	20230609	145000	197017210	15290	15290	15290	15290	50
429	20230609	144900	196252710	15290	15290	15290	15290	33
430	20230609	144800	195748140	15290	15290	15290	15290	3
431	20230609	144700	195702270	15290	15290	15290	15290	9
432	20230609	144600	195564660	15290	15290	15290	15290	3
433	20230609	144500	195518790	15290	15290	15290	15290	21
434	20230609	144400	195197700	15290	15290	15290	15290	0
435	20230609	144300	195197700	15290	15290	15290	15290	3
436	20230609	144200	195151830	15290	15290	15290	15290	7
437	20230609	144100	195044800	15290	15290	15290	15290	22
438	20230609	144000	194708420	15300	15300	15300	15300	0
439	20230609	143900	194708420	15300	15300	15300	15300	2
440	20230609	143800	194677820	15290	15290	15290	15290	3
441	20230609	143700	194631950	15290	15290	15290	15290	9
442	20230609	143600	194494340	15310	15290	15310	15290	54
443	20230609	143500	193668100	15290	15290	15290	15290	0
444	20230609	143400	193668100	15290	15290	15290	15290	0
445	20230609	143300	193668100	15290	15290	15290	15290	23
446	20230609	143200	193316430	15290	15290	15290	15290	9
447	20230609	143100	193178820	15290	15290	15290	15290	5
448	20230609	143000	193102370	15290	15290	15290	15290	0
449	20230609	142900	193102370	15290	15290	15290	15290	21
450	20230609	142800	192781280	15290	15290	15290	15290	6
451	20230609	142700	192689540	15290	15290	15290	15290	13
452	20230609	142600	192490770	15290	15290	15290	15290	5
453	20230609	142500	192414320	15290	15290	15290	15290	21
454	20230609	142400	192093230	15290	15290	15290	15290	130
455	20230609	142300	190105530	15290	15290	15290	15290	35
456	20230609	142200	189570380	15290	15290	15300	15290	6
457	20230609	142100	189478630	15290	15280	15290	15280	64
458	20230609	142000	188500310	15280	15280	15280	15280	0
459	20230609	141900	188500310	15280	15280	15280	15280	5
460	20230609	141800	188423910	15280	15280	15280	15280	2
461	20230609	141700	188393350	15280	15290	15290	15280	26
462	20230609	141600	187995960	15290	15300	15300	15290	4
463	20230609	141500	187934790	15290	15290	15290	15290	2
464	20230609	141400	187904210	15290	15290	15290	15290	5
465	20230609	141300	187827760	15290	15290	15290	15290	21
466	20230609	141200	187506670	15290	15290	15290	15290	21
467	20230609	141100	187185580	15280	15280	15280	15280	4
468	20230609	141000	187124460	15280	15280	15280	15280	0
469	20230609	140900	187124460	15280	15280	15280	15280	6
470	20230609	140800	187032780	15280	15290	15290	15280	24
471	20230609	140700	186666010	15280	15280	15280	15280	7
472	20230609	140600	186559050	15280	15280	15280	15280	4
473	20230609	140500	186497930	15280	15280	15280	15280	0
474	20230609	140400	186497930	15280	15280	15280	15280	23
475	20230609	140300	186146490	15280	15280	15280	15280	0
476	20230609	140200	186146490	15280	15280	15280	15280	9
477	20230609	140100	186008970	15280	15280	15280	15280	4
478	20230609	140000	185947850	15280	15290	15290	15280	19
479	20230609	135900	185657510	15290	15290	15290	15290	7
480	20230609	135800	185550480	15290	15290	15290	15290	11
481	20230609	135700	185382290	15290	15290	15290	15280	39
482	20230609	135600	184786070	15280	15290	15290	15280	21
483	20230609	135500	184465030	15300	15290	15300	15290	18
484	20230609	135400	184189740	15290	15280	15290	15280	7
485	20230609	135300	184082750	15290	15290	15290	15290	0
486	20230609	135200	184082750	15290	15290	15290	15290	26
487	20230609	135100	183685210	15290	15290	15290	15290	7
488	20230609	135000	183578180	15290	15290	15290	15290	3
489	20230609	134900	183532310	15290	15280	15290	15280	19
490	20230609	134800	183241840	15280	15290	15290	15280	30
491	20230609	134700	182783340	15280	15280	15280	15280	9
492	20230609	134600	182645820	15280	15290	15290	15280	5
493	20230609	134500	182569410	15290	15290	15290	15290	1
494	20230609	134400	182554120	15290	15280	15290	15280	25
495	20230609	134300	182172110	15290	15290	15290	15290	1
496	20230609	134200	182156820	15280	15280	15280	15280	197
497	20230609	134100	179146660	15280	15290	15290	15280	20
498	20230609	134000	178840900	15280	15280	15280	15280	3
499	20230609	133900	178795060	15280	15280	15280	15280	4
500	20230609	133800	178733940	15300	15290	15300	15290	34
501	20230609	133700	178213960	15280	15290	15290	15280	8
502	20230609	133600	178091710	15280	15280	15280	15280	24
503	20230609	133500	177724990	15280	15280	15280	15280	0
504	20230609	133400	177724990	15280	15280	15280	15280	4
505	20230609	133300	177663870	15280	15280	15280	15280	0
506	20230609	133200	177663870	15280	15280	15280	15280	24
507	20230609	133100	177297150	15280	15280	15280	15280	4
508	20230609	133000	177236030	15280	15280	15280	15280	0
509	20230609	132900	177236030	15280	15290	15290	15280	14
510	20230609	132800	177022010	15290	15300	15300	15290	29
511	20230609	132700	176578500	15290	15290	15290	15290	3
512	20230609	132600	176532630	15290	15290	15290	15290	4
513	20230609	132500	176471470	15290	15290	15290	15290	0
514	20230609	132400	176471470	15290	15290	15290	15290	6
515	20230609	132300	176379730	15290	15290	15290	15290	0
516	20230609	132200	176379730	15290	15290	15290	15290	7
517	20230609	132100	176272700	15290	15290	15330	15290	90
518	20230609	132000	174896460	15280	15280	15280	15280	21
519	20230609	131900	174575580	15280	15280	15280	15280	4
520	20230609	131800	174514460	15290	15290	15290	15290	1
521	20230609	131700	174499170	15280	15280	15280	15280	4
522	20230609	131600	174438050	15280	15280	15280	15280	20
523	20230609	131500	174132450	15290	15290	15290	15290	13
524	20230609	131400	173933680	15280	15280	15280	15280	4
525	20230609	131300	173872560	15280	15280	15280	15280	0
526	20230609	131200	173872560	15280	15290	15290	15280	21
527	20230609	131100	173551670	15300	15300	15300	15300	0
528	20230609	131000	173551670	15300	15280	15300	15280	71
529	20230609	130900	172466580	15270	15270	15270	15270	15
530	20230609	130800	172237530	15270	15280	15280	15270	9
531	20230609	130700	172100030	15280	15280	15280	15280	10
532	20230609	130600	171947230	15280	15280	15280	15280	37
533	20230609	130500	171381870	15280	15280	15280	15280	0
534	20230609	130400	171381870	15280	15280	15280	15280	24
535	20230609	130300	171015150	15280	15280	15280	15280	12
536	20230609	130200	170831790	15280	15280	15280	15280	62
537	20230609	130100	169884430	15280	15280	15280	15280	0
538	20230609	130000	169884430	15280	15280	15280	15280	27
539	20230609	125900	169471870	15280	15280	15280	15280	4
540	20230609	125800	169410750	15280	15280	15280	15280	0
541	20230609	125700	169410750	15280	15290	15290	15280	22
542	20230609	125600	169074380	15290	15290	15290	15290	0
543	20230609	125500	169074380	15290	15290	15290	15290	0
544	20230609	125400	169074380	15290	15290	15290	15290	10
545	20230609	125300	168921480	15280	15280	15280	15280	0
546	20230609	125200	168921480	15280	15280	15280	15280	32
547	20230609	125100	168432520	15290	15290	15290	15290	1
548	20230609	125000	168417230	15280	15290	15290	15280	33
549	20230609	124900	167912740	15290	15290	15300	15290	10
550	20230609	124800	167759830	15300	15300	15300	15300	1
551	20230609	124700	167744530	15290	15290	15290	15290	20
552	20230609	124600	167438730	15300	15300	15300	15300	0
553	20230609	124500	167438730	15300	15290	15300	15290	14
554	20230609	124400	167224660	15290	15290	15290	15290	4
555	20230609	124300	167163500	15290	15290	15290	15290	8
556	20230609	124200	167041180	15290	15290	15290	15290	10
557	20230609	124100	166888280	15310	15280	15310	15280	12
558	20230609	124000	166704890	15280	15290	15290	15280	54
559	20230609	123900	165879470	15290	15290	15290	15290	17
560	20230609	123800	165619540	15290	15290	15290	15290	0
561	20230609	123700	165619540	15290	15290	15290	15290	28
562	20230609	123600	165191420	15290	15290	15290	15290	0
563	20230609	123500	165191420	15290	15300	15300	15290	25
564	20230609	123400	164808940	15300	15300	15300	15300	4
565	20230609	123300	164747740	15300	15300	15300	15300	0
566	20230609	123200	164747740	15300	15300	15300	15300	20
567	20230609	123100	164441740	15300	15300	15300	15300	0
568	20230609	123000	164441740	15300	15300	15300	15300	15
569	20230609	122900	164212240	15300	15300	15300	15300	4
570	20230609	122800	164151040	15300	15300	15300	15300	0
571	20230609	122700	164151040	15300	15300	15300	15300	16
572	20230609	122600	163906240	15300	15300	15300	15300	179
573	20230609	122500	161167540	15300	15300	15300	15300	4
574	20230609	122400	161106340	15300	15300	15300	15300	153
575	20230609	122300	158765440	15300	15300	15300	15300	0
576	20230609	122200	158765440	15300	15300	15300	15300	19
577	20230609	122100	158474740	15300	15300	15300	15300	0
578	20230609	122000	158474740	15300	15300	15300	15300	20
579	20230609	121900	158168740	15300	15300	15300	15300	0
580	20230609	121800	158168740	15300	15300	15300	15300	0
581	20230609	121700	158168740	15300	15300	15300	15300	21
582	20230609	121600	157847440	15300	15300	15300	15300	0
583	20230609	121500	157847440	15300	15300	15300	15300	39
584	20230609	121400	157250740	15300	15300	15300	15300	0
585	20230609	121300	157250740	15300	15300	15300	15300	5
586	20230609	121200	157174240	15300	15300	15300	15300	18
587	20230609	121100	156898840	15300	15300	15300	15300	0
588	20230609	121000	156898840	15300	15300	15300	15300	22
589	20230609	120900	156562240	15300	15300	15300	15300	0
590	20230609	120800	156562240	15300	15300	15300	15300	0
591	20230609	120700	156562240	15300	15300	15300	15300	17
592	20230609	120600	156302140	15300	15300	15300	15300	7
593	20230609	120500	156195040	15300	15310	15310	15300	14
594	20230609	120400	155980760	15310	15310	15310	15310	12
595	20230609	120300	155797040	15300	15300	15300	15300	2
596	20230609	120200	155766440	15300	15300	15300	15300	17
597	20230609	120100	155506340	15300	15300	15300	15300	10
598	20230609	120000	155353340	15300	15310	15310	15300	16
599	20230609	115900	155108530	15330	15330	15330	15330	16
600	20230609	115800	154863250	15300	15300	15300	15300	7
601	20230609	115700	154756150	15300	15300	15300	15300	22
602	20230609	115600	154419550	15300	15300	15300	15300	0
603	20230609	115500	154419550	15300	15300	15300	15300	24
604	20230609	115400	154052350	15300	15300	15300	15300	0
605	20230609	115300	154052350	15300	15300	15300	15300	13
606	20230609	115200	153853450	15300	15300	15300	15300	15
607	20230609	115100	153623950	15300	15300	15300	15300	0
608	20230609	115000	153623950	15300	15300	15300	15300	4
609	20230609	114900	153562750	15300	15300	15300	15300	0
610	20230609	114800	153562750	15300	15300	15300	15300	0
611	20230609	114700	153562750	15300	15300	15300	15300	4
612	20230609	114600	153501550	15300	15300	15300	15300	0
613	20230609	114500	153501550	15300	15300	15300	15300	4
614	20230609	114400	153440350	15300	15300	15300	15300	0
615	20230609	114300	153440350	15300	15300	15300	15300	0
616	20230609	114200	153440350	15300	15300	15300	15300	14
617	20230609	114100	153226150	15300	15300	15300	15300	1
618	20230609	114000	153210850	15300	15300	15300	15300	4
619	20230609	113900	153149650	15330	15330	15330	15330	1
620	20230609	113800	153134320	15310	15310	15310	15310	119
621	20230609	113700	151312430	15300	15300	15300	15300	4
622	20230609	113600	151251230	15300	15300	15300	15300	0
623	20230609	113500	151251230	15300	15300	15300	15300	4
624	20230609	113400	151190030	15300	15310	15310	15300	201
625	20230609	113300	148114720	15300	15300	15300	15300	0
626	20230609	113200	148114720	15300	15300	15300	15300	704
627	20230609	113100	137343520	15300	15300	15300	15300	0
628	20230609	113000	137343520	15300	15310	15310	15300	54
629	20230609	112900	136517220	15310	15310	15310	15310	10
630	20230609	112800	136364120	15310	15310	15310	15310	44
631	20230609	112700	135690480	15300	15310	15310	15300	24
632	20230609	112600	135323110	15310	15310	15310	15310	0
633	20230609	112500	135323110	15310	15310	15310	15310	32
634	20230609	112400	134833190	15310	15310	15310	15310	0
635	20230609	112300	134833190	15310	15310	15310	15310	4
636	20230609	112200	134771950	15310	15310	15310	15310	2
637	20230609	112100	134741330	15310	15310	15310	15310	0
638	20230609	112000	134741330	15310	15310	15310	15310	4
639	20230609	111900	134680090	15310	15310	15310	15310	0
640	20230609	111800	134680090	15310	15300	15310	15300	256
641	20230609	111700	130760770	15310	15310	15310	15310	300
642	20230609	111600	126167770	15300	15300	15300	15300	0
643	20230609	111500	126167770	15300	15300	15300	15300	4
644	20230609	111400	126106570	15300	15300	15300	15300	84
645	20230609	111300	124821370	15300	15300	15300	15300	4
646	20230609	111200	124760170	15300	15300	15300	15300	0
647	20230609	111100	124760170	15300	15300	15300	15300	0
648	20230609	111000	124760170	15300	15300	15300	15300	9
649	20230609	110900	124622470	15310	15310	15310	15310	1
650	20230609	110800	124607160	15310	15310	15310	15310	0
651	20230609	110700	124607160	15310	15310	15310	15310	8
652	20230609	110600	124484680	15310	15310	15310	15310	0
653	20230609	110500	124484680	15310	15310	15310	15310	0
654	20230609	110400	124484680	15310	15310	15310	15310	1
655	20230609	110300	124469370	15300	15300	15300	15300	0
656	20230609	110200	124469370	15300	15310	15310	15300	118
657	20230609	110100	122663950	15300	15310	15310	15300	100
658	20230609	110000	121133940	15300	15300	15300	15300	0
659	20230609	105900	121133940	15300	15300	15300	15300	0
660	20230609	105800	121133940	15300	15300	15300	15300	0
661	20230609	105700	121133940	15300	15300	15300	15300	0
662	20230609	105600	121133940	15300	15300	15300	15300	0
663	20230609	105500	121133940	15300	15300	15300	15300	0
664	20230609	105400	121133940	15300	15300	15300	15300	0
665	20230609	105300	121133940	15300	15290	15300	15290	125
666	20230609	105200	119221470	15300	15300	15300	15300	0
667	20230609	105100	119221470	15300	15300	15300	15300	3
668	20230609	105000	119175570	15300	15290	15300	15290	146
669	20230609	104900	116943220	15280	15280	15280	15280	12
670	20230609	104800	116759860	15290	15290	15290	15290	0
671	20230609	104700	116759860	15290	15290	15290	15290	9
672	20230609	104600	116622250	15310	15310	15310	15310	13
673	20230609	104500	116423220	15310	15310	15310	15310	5
674	20230609	104400	116346670	15330	15330	15330	15330	0
675	20230609	104300	116346670	15330	15330	15330	15330	0
676	20230609	104200	116346670	15330	15330	15330	15330	0
677	20230609	104100	116346670	15330	15330	15330	15330	3
678	20230609	104000	116300680	15330	15330	15330	15330	10
679	20230609	103900	116147380	15340	15340	15340	15340	0
680	20230609	103800	116147380	15340	15340	15340	15340	0
681	20230609	103700	116147380	15340	15340	15340	15340	0
682	20230609	103600	116147380	15340	15340	15340	15340	0
683	20230609	103500	116147380	15340	15340	15340	15340	0
684	20230609	103400	116147380	15340	15340	15340	15340	2
685	20230609	103300	116116700	15340	15340	15340	15340	1
686	20230609	103200	116101360	15340	15340	15340	15340	0
687	20230609	103100	116101360	15340	15340	15340	15340	0
688	20230609	103000	116101360	15340	15340	15340	15340	0
689	20230609	102900	116101360	15340	15290	15340	15290	61
690	20230609	102800	115168200	15340	15290	15340	15290	34
691	20230609	102700	114648210	15280	15280	15280	15280	0
692	20230609	102600	114648210	15280	15280	15280	15280	0
693	20230609	102500	114648210	15280	15280	15280	15280	0
694	20230609	102400	114648210	15280	15280	15280	15280	0
695	20230609	102300	114648210	15280	15260	15280	15260	49
696	20230609	102200	113899870	15250	15250	15250	15250	0
697	20230609	102100	113899870	15250	15290	15290	15250	319
698	20230609	102000	109027890	15300	15300	15300	15300	0
699	20230609	101900	109027890	15300	15290	15300	15290	334
700	20230609	101800	103920900	15280	15280	15280	15280	50
701	20230609	101700	103156900	15240	15280	15290	15240	940
702	20230609	101600	88811800	15270	15270	15270	15270	0
703	20230609	101500	88811800	15270	15270	15270	15270	445
704	20230609	101400	82016650	15290	15290	15290	15290	39
705	20230609	101300	81420340	15290	15290	15290	15290	0
706	20230609	101200	81420340	15290	15290	15290	15290	66
707	20230609	101100	80411200	15290	15290	15290	15290	0
708	20230609	101000	80411200	15290	15290	15290	15290	0
709	20230609	100900	80411200	15290	15290	15290	15290	0
710	20230609	100800	80411200	15290	15290	15290	15290	0
711	20230609	100700	80411200	15290	15290	15290	15290	0
712	20230609	100600	80411200	15290	15290	15290	15290	0
713	20230609	100500	80411200	15290	15290	15290	15290	0
714	20230609	100400	80411200	15290	15290	15290	15290	0
715	20230609	100300	80411200	15290	15290	15290	15290	0
716	20230609	100200	80411200	15290	15290	15290	15290	0
717	20230609	100100	80411200	15290	15290	15290	15290	299
718	20230609	100000	75839490	15290	15290	15290	15290	623
719	20230609	095900	66313820	15280	15280	15280	15280	0
720	20230609	095800	66313820	15280	15250	15280	15250	11
721	20230609	095700	66146040	15250	15300	15300	15250	1566
722	20230609	095600	42251660	15340	15340	15340	15340	0
723	20230609	095500	42251660	15340	15340	15340	15340	1
724	20230609	095400	42236320	15340	15340	15340	15340	0
725	20230609	095300	42236320	15340	15290	15340	15290	13
726	20230609	095200	42037040	15290	15290	15290	15290	1
727	20230609	095100	42021750	15280	15280	15280	15280	0
728	20230609	095000	42021750	15280	15280	15280	15280	1
729	20230609	094900	42006470	15270	15270	15270	15270	0
730	20230609	094800	42006470	15270	15280	15280	15270	436
731	20230609	094700	35347850	15290	15290	15290	15290	0
732	20230609	094600	35347850	15290	15290	15290	15290	500
733	20230609	094500	27702850	15280	15280	15280	15280	10
734	20230609	094400	27550050	15280	15280	15280	15280	0
735	20230609	094300	27550050	15280	15280	15280	15280	0
736	20230609	094200	27550050	15280	15280	15280	15280	65
737	20230609	094100	26556850	15280	15280	15280	15280	20
738	20230609	094000	26251250	15270	15270	15270	15270	0
739	20230609	093900	26251250	15270	15270	15270	15270	0
740	20230609	093800	26251250	15270	15260	15270	15260	318
741	20230609	093700	21396250	15260	15260	15260	15260	0
742	20230609	093600	21396250	15260	15260	15260	15260	0
743	20230609	093500	21396250	15260	15270	15270	15260	41
744	20230609	093400	20770300	15270	15270	15270	15260	141
745	20230609	093300	18617360	15270	15280	15280	15270	59
746	20230609	093200	17715970	15280	15290	15290	15280	112
747	20230609	093100	16003610	15290	15290	15290	15280	125
748	20230609	093000	14092480	15290	15290	15290	15290	1
749	20230609	092900	14077190	15290	15280	15290	15280	21
750	20230609	092800	13756200	15290	15280	15290	15280	58
751	20230609	092700	12869500	15290	15290	15290	15290	0
752	20230609	092600	12869500	15290	15290	15290	15280	63
753	20230609	092500	11906350	15290	15290	15290	15290	4
754	20230609	092400	11845190	15290	15290	15290	15290	37
755	20230609	092300	11279460	15290	15290	15290	15290	0
756	20230609	092200	11279460	15290	15290	15290	15290	0
757	20230609	092100	11279460	15290	15280	15290	15270	68
758	20230609	092000	10239800	15270	15270	15280	15270	27
759	20230609	091900	9827500	15270	15300	15300	15270	158
760	20230609	091800	7410510	15310	15300	15310	15300	35
761	20230609	091700	6875000	15300	15310	15310	15300	211
762	20230609	091600	3644780	15310	15310	15310	15310	4
763	20230609	091500	3583540	15310	15310	15310	15310	4
764	20230609	091400	3522300	15310	15310	15310	15310	17
765	20230609	091300	3262030	15310	15310	15310	15310	9
766	20230609	091200	3124240	15310	15310	15310	15310	5
767	20230609	091100	3047690	15310	15320	15320	15310	41
768	20230609	091000	2419800	15320	15320	15320	15320	0
769	20230609	090900	2419800	15320	15320	15320	15320	4
770	20230609	090800	2358520	15300	15300	15300	15300	0
771	20230609	090700	2358520	15300	15300	15300	15300	0
772	20230609	090600	2358520	15300	15300	15300	15300	0
773	20230609	090500	2358520	15300	15300	15300	15300	0
774	20230609	090400	2358520	15300	15300	15300	15300	0
775	20230609	090300	2358520	15300	15300	15300	15300	0
776	20230609	090200	2358520	15300	15330	15330	15300	100
777	20230609	090100	827280	15320	15320	15320	15320	0
778	20230609	090000	827280	15320	15320	15320	15320	54