KissMeData/018310/min/candle-20230621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230621	234100	490787700	15920	15920	15920	15920	1033
3	20230621	234000	490787700	15920	15920	15920	15920	0
4	20230621	233900	490787700	15920	15920	15920	15920	0
5	20230621	233800	490787700	15920	15920	15920	15920	0
6	20230621	233700	490787700	15920	15920	15920	15920	0
7	20230621	233600	490787700	15920	15920	15920	15920	0
8	20230621	233500	490787700	15920	15920	15920	15920	0
9	20230621	233400	490787700	15920	15920	15920	15920	0
10	20230621	233300	490787700	15920	15920	15920	15920	0
11	20230621	233200	490787700	15920	15920	15920	15920	0
12	20230621	233100	490787700	15920	15920	15920	15920	0
13	20230621	233000	490787700	15920	15920	15920	15920	0
14	20230621	232900	490787700	15920	15920	15920	15920	0
15	20230621	232800	490787700	15920	15920	15920	15920	0
16	20230621	232700	490787700	15920	15920	15920	15920	0
17	20230621	232600	490787700	15920	15920	15920	15920	0
18	20230621	232500	490787700	15920	15920	15920	15920	0
19	20230621	232400	490787700	15920	15920	15920	15920	0
20	20230621	232300	490787700	15920	15920	15920	15920	0
21	20230621	232200	490787700	15920	15920	15920	15920	0
22	20230621	232100	490787700	15920	15920	15920	15920	0
23	20230621	232000	490787700	15920	15920	15920	15920	0
24	20230621	231900	490787700	15920	15920	15920	15920	0
25	20230621	231800	490787700	15920	15920	15920	15920	0
26	20230621	231700	490787700	15920	15920	15920	15920	0
27	20230621	231600	490787700	15920	15920	15920	15920	0
28	20230621	231500	490787700	15920	15920	15920	15920	0
29	20230621	231400	490787700	15920	15920	15920	15920	0
30	20230621	231300	490787700	15920	15920	15920	15920	0
31	20230621	231200	490787700	15920	15920	15920	15920	0
32	20230621	231100	490787700	15920	15920	15920	15920	1033
33	20230621	231000	490787700	15920	15920	15920	15920	0
34	20230621	230900	490787700	15920	15920	15920	15920	0
35	20230621	230800	490787700	15920	15920	15920	15920	0
36	20230621	230700	490787700	15920	15920	15920	15920	0
37	20230621	230600	490787700	15920	15920	15920	15920	0
38	20230621	230500	490787700	15920	15920	15920	15920	0
39	20230621	230400	490787700	15920	15920	15920	15920	0
40	20230621	230300	490787700	15920	15920	15920	15920	0
41	20230621	230200	490787700	15920	15920	15920	15920	0
42	20230621	230100	490787700	15920	15920	15920	15920	0
43	20230621	230000	490787700	15920	15920	15920	15920	0
44	20230621	225900	490787700	15920	15920	15920	15920	0
45	20230621	225800	490787700	15920	15920	15920	15920	0
46	20230621	225700	490787700	15920	15920	15920	15920	0
47	20230621	225600	490787700	15920	15920	15920	15920	0
48	20230621	225500	490787700	15920	15920	15920	15920	0
49	20230621	225400	490787700	15920	15920	15920	15920	0
50	20230621	225300	490787700	15920	15920	15920	15920	0
51	20230621	225200	490787700	15920	15920	15920	15920	0
52	20230621	225100	490787700	15920	15920	15920	15920	0
53	20230621	225000	490787700	15920	15920	15920	15920	0
54	20230621	224900	490787700	15920	15920	15920	15920	0
55	20230621	224800	490787700	15920	15920	15920	15920	0
56	20230621	224700	490787700	15920	15920	15920	15920	0
57	20230621	224600	490787700	15920	15920	15920	15920	0
58	20230621	224500	490787700	15920	15920	15920	15920	0
59	20230621	224400	490787700	15920	15920	15920	15920	0
60	20230621	224300	490787700	15920	15920	15920	15920	0
61	20230621	224200	490787700	15920	15920	15920	15920	0
62	20230621	224100	490787700	15920	15920	15920	15920	1033
63	20230621	224000	490787700	15920	15920	15920	15920	0
64	20230621	223900	490787700	15920	15920	15920	15920	0
65	20230621	223800	490787700	15920	15920	15920	15920	0
66	20230621	223700	490787700	15920	15920	15920	15920	0
67	20230621	223600	490787700	15920	15920	15920	15920	0
68	20230621	223500	490787700	15920	15920	15920	15920	0
69	20230621	223400	490787700	15920	15920	15920	15920	0
70	20230621	223300	490787700	15920	15920	15920	15920	0
71	20230621	223200	490787700	15920	15920	15920	15920	0
72	20230621	223100	490787700	15920	15920	15920	15920	0
73	20230621	223000	490787700	15920	15920	15920	15920	0
74	20230621	222900	490787700	15920	15920	15920	15920	0
75	20230621	222800	490787700	15920	15920	15920	15920	0
76	20230621	222700	490787700	15920	15920	15920	15920	0
77	20230621	222600	490787700	15920	15920	15920	15920	0
78	20230621	222500	490787700	15920	15920	15920	15920	0
79	20230621	222400	490787700	15920	15920	15920	15920	0
80	20230621	222300	490787700	15920	15920	15920	15920	0
81	20230621	222200	490787700	15920	15920	15920	15920	0
82	20230621	222100	490787700	15920	15920	15920	15920	0
83	20230621	222000	490787700	15920	15920	15920	15920	0
84	20230621	221900	490787700	15920	15920	15920	15920	0
85	20230621	221800	490787700	15920	15920	15920	15920	0
86	20230621	221700	490787700	15920	15920	15920	15920	0
87	20230621	221600	490787700	15920	15920	15920	15920	0
88	20230621	221500	490787700	15920	15920	15920	15920	0
89	20230621	221400	490787700	15920	15920	15920	15920	0
90	20230621	221300	490787700	15920	15920	15920	15920	0
91	20230621	221200	490787700	15920	15920	15920	15920	0
92	20230621	221100	490787700	15920	15920	15920	15920	1033
93	20230621	221000	490787700	15920	15920	15920	15920	0
94	20230621	220900	490787700	15920	15920	15920	15920	0
95	20230621	220800	490787700	15920	15920	15920	15920	0
96	20230621	220700	490787700	15920	15920	15920	15920	0
97	20230621	220600	490787700	15920	15920	15920	15920	0
98	20230621	220500	490787700	15920	15920	15920	15920	0
99	20230621	220400	490787700	15920	15920	15920	15920	0
100	20230621	220300	490787700	15920	15920	15920	15920	0
101	20230621	220200	490787700	15920	15920	15920	15920	0
102	20230621	220100	490787700	15920	15920	15920	15920	0
103	20230621	220000	490787700	15920	15920	15920	15920	0
104	20230621	215900	490787700	15920	15920	15920	15920	0
105	20230621	215800	490787700	15920	15920	15920	15920	0
106	20230621	215700	490787700	15920	15920	15920	15920	0
107	20230621	215600	490787700	15920	15920	15920	15920	0
108	20230621	215500	490787700	15920	15920	15920	15920	0
109	20230621	215400	490787700	15920	15920	15920	15920	0
110	20230621	215300	490787700	15920	15920	15920	15920	0
111	20230621	215200	490787700	15920	15920	15920	15920	0
112	20230621	215100	490787700	15920	15920	15920	15920	0
113	20230621	215000	490787700	15920	15920	15920	15920	0
114	20230621	214900	490787700	15920	15920	15920	15920	0
115	20230621	214800	490787700	15920	15920	15920	15920	0
116	20230621	214700	490787700	15920	15920	15920	15920	0
117	20230621	214600	490787700	15920	15920	15920	15920	0
118	20230621	214500	490787700	15920	15920	15920	15920	0
119	20230621	214400	490787700	15920	15920	15920	15920	0
120	20230621	214300	490787700	15920	15920	15920	15920	0
121	20230621	214200	490787700	15920	15920	15920	15920	0
122	20230621	214100	490787700	15920	15920	15920	15920	1033
123	20230621	214000	490787700	15920	15920	15920	15920	0
124	20230621	213900	490787700	15920	15920	15920	15920	0
125	20230621	213800	490787700	15920	15920	15920	15920	0
126	20230621	213700	490787700	15920	15920	15920	15920	0
127	20230621	213600	490787700	15920	15920	15920	15920	0
128	20230621	213500	490787700	15920	15920	15920	15920	0
129	20230621	213400	490787700	15920	15920	15920	15920	0
130	20230621	213300	490787700	15920	15920	15920	15920	0
131	20230621	213200	490787700	15920	15920	15920	15920	0
132	20230621	213100	490787700	15920	15920	15920	15920	0
133	20230621	213000	490787700	15920	15920	15920	15920	0
134	20230621	212900	490787700	15920	15920	15920	15920	0
135	20230621	212800	490787700	15920	15920	15920	15920	0
136	20230621	212700	490787700	15920	15920	15920	15920	0
137	20230621	212600	490787700	15920	15920	15920	15920	0
138	20230621	212500	490787700	15920	15920	15920	15920	0
139	20230621	212400	490787700	15920	15920	15920	15920	0
140	20230621	212300	490787700	15920	15920	15920	15920	0
141	20230621	212200	490787700	15920	15920	15920	15920	0
142	20230621	212100	490787700	15920	15920	15920	15920	0
143	20230621	212000	490787700	15920	15920	15920	15920	0
144	20230621	211900	490787700	15920	15920	15920	15920	0
145	20230621	211800	490787700	15920	15920	15920	15920	0
146	20230621	211700	490787700	15920	15920	15920	15920	0
147	20230621	211600	490787700	15920	15920	15920	15920	0
148	20230621	211500	490787700	15920	15920	15920	15920	0
149	20230621	211400	490787700	15920	15920	15920	15920	0
150	20230621	211300	490787700	15920	15920	15920	15920	0
151	20230621	211200	490787700	15920	15920	15920	15920	0
152	20230621	211100	490787700	15920	15920	15920	15920	1033
153	20230621	211000	490787700	15920	15920	15920	15920	0
154	20230621	210900	490787700	15920	15920	15920	15920	0
155	20230621	210800	490787700	15920	15920	15920	15920	0
156	20230621	210700	490787700	15920	15920	15920	15920	0
157	20230621	210600	490787700	15920	15920	15920	15920	0
158	20230621	210500	490787700	15920	15920	15920	15920	0
159	20230621	210400	490787700	15920	15920	15920	15920	0
160	20230621	210300	490787700	15920	15920	15920	15920	0
161	20230621	210200	490787700	15920	15920	15920	15920	0
162	20230621	210100	490787700	15920	15920	15920	15920	0
163	20230621	210000	490787700	15920	15920	15920	15920	0
164	20230621	205900	490787700	15920	15920	15920	15920	0
165	20230621	205800	490787700	15920	15920	15920	15920	0
166	20230621	205700	490787700	15920	15920	15920	15920	0
167	20230621	205600	490787700	15920	15920	15920	15920	0
168	20230621	205500	490787700	15920	15920	15920	15920	0
169	20230621	205400	490787700	15920	15920	15920	15920	0
170	20230621	205300	490787700	15920	15920	15920	15920	0
171	20230621	205200	490787700	15920	15920	15920	15920	0
172	20230621	205100	490787700	15920	15920	15920	15920	0
173	20230621	205000	490787700	15920	15920	15920	15920	0
174	20230621	204900	490787700	15920	15920	15920	15920	0
175	20230621	204800	490787700	15920	15920	15920	15920	0
176	20230621	204700	490787700	15920	15920	15920	15920	0
177	20230621	204600	490787700	15920	15920	15920	15920	0
178	20230621	204500	490787700	15920	15920	15920	15920	0
179	20230621	204400	490787700	15920	15920	15920	15920	0
180	20230621	204300	490787700	15920	15920	15920	15920	0
181	20230621	204200	490787700	15920	15920	15920	15920	0
182	20230621	204100	490787700	15920	15920	15920	15920	1033
183	20230621	204000	490787700	15920	15920	15920	15920	0
184	20230621	203900	490787700	15920	15920	15920	15920	0
185	20230621	203800	490787700	15920	15920	15920	15920	0
186	20230621	203700	490787700	15920	15920	15920	15920	0
187	20230621	203600	490787700	15920	15920	15920	15920	0
188	20230621	203500	490787700	15920	15920	15920	15920	0
189	20230621	203400	490787700	15920	15920	15920	15920	0
190	20230621	203300	490787700	15920	15920	15920	15920	0
191	20230621	203200	490787700	15920	15920	15920	15920	0
192	20230621	203100	490787700	15920	15920	15920	15920	0
193	20230621	203000	490787700	15920	15920	15920	15920	0
194	20230621	202900	490787700	15920	15920	15920	15920	0
195	20230621	202800	490787700	15920	15920	15920	15920	0
196	20230621	202700	490787700	15920	15920	15920	15920	0
197	20230621	202600	490787700	15920	15920	15920	15920	0
198	20230621	202500	490787700	15920	15920	15920	15920	0
199	20230621	202400	490787700	15920	15920	15920	15920	0
200	20230621	202300	490787700	15920	15920	15920	15920	0
201	20230621	202200	490787700	15920	15920	15920	15920	0
202	20230621	202100	490787700	15920	15920	15920	15920	0
203	20230621	202000	490787700	15920	15920	15920	15920	0
204	20230621	201900	490787700	15920	15920	15920	15920	0
205	20230621	201800	490787700	15920	15920	15920	15920	0
206	20230621	201700	490787700	15920	15920	15920	15920	0
207	20230621	201600	490787700	15920	15920	15920	15920	0
208	20230621	201500	490787700	15920	15920	15920	15920	0
209	20230621	201400	490787700	15920	15920	15920	15920	0
210	20230621	201300	490787700	15920	15920	15920	15920	0
211	20230621	201200	490787700	15920	15920	15920	15920	0
212	20230621	201100	490787700	15920	15920	15920	15920	1033
213	20230621	201000	490787700	15920	15920	15920	15920	0
214	20230621	200900	490787700	15920	15920	15920	15920	0
215	20230621	200800	490787700	15920	15920	15920	15920	0
216	20230621	200700	490787700	15920	15920	15920	15920	0
217	20230621	200600	490787700	15920	15920	15920	15920	0
218	20230621	200500	490787700	15920	15920	15920	15920	0
219	20230621	200400	490787700	15920	15920	15920	15920	0
220	20230621	200300	490787700	15920	15920	15920	15920	0
221	20230621	200200	490787700	15920	15920	15920	15920	0
222	20230621	200100	490787700	15920	15920	15920	15920	0
223	20230621	200000	490787700	15920	15920	15920	15920	0
224	20230621	195900	490787700	15920	15920	15920	15920	0
225	20230621	195800	490787700	15920	15920	15920	15920	0
226	20230621	195700	490787700	15920	15920	15920	15920	0
227	20230621	195600	490787700	15920	15920	15920	15920	0
228	20230621	195500	490787700	15920	15920	15920	15920	0
229	20230621	195400	490787700	15920	15920	15920	15920	0
230	20230621	195300	490787700	15920	15920	15920	15920	0
231	20230621	195200	490787700	15920	15920	15920	15920	0
232	20230621	195100	490787700	15920	15920	15920	15920	0
233	20230621	195000	490787700	15920	15920	15920	15920	0
234	20230621	194900	490787700	15920	15920	15920	15920	0
235	20230621	194800	490787700	15920	15920	15920	15920	0
236	20230621	194700	490787700	15920	15920	15920	15920	0
237	20230621	194600	490787700	15920	15920	15920	15920	0
238	20230621	194500	490787700	15920	15920	15920	15920	0
239	20230621	194400	490787700	15920	15920	15920	15920	0
240	20230621	194300	490787700	15920	15920	15920	15920	0
241	20230621	194200	490787700	15920	15920	15920	15920	0
242	20230621	194100	490787700	15920	15920	15920	15920	1033
243	20230621	194000	490787700	15920	15920	15920	15920	0
244	20230621	193900	490787700	15920	15920	15920	15920	0
245	20230621	193800	490787700	15920	15920	15920	15920	0
246	20230621	193700	490787700	15920	15920	15920	15920	0
247	20230621	193600	490787700	15920	15920	15920	15920	0
248	20230621	193500	490787700	15920	15920	15920	15920	0
249	20230621	193400	490787700	15920	15920	15920	15920	0
250	20230621	193300	490787700	15920	15920	15920	15920	0
251	20230621	193200	490787700	15920	15920	15920	15920	0
252	20230621	193100	490787700	15920	15920	15920	15920	0
253	20230621	193000	490787700	15920	15920	15920	15920	0
254	20230621	192900	490787700	15920	15920	15920	15920	0
255	20230621	192800	490787700	15920	15920	15920	15920	0
256	20230621	192700	490787700	15920	15920	15920	15920	0
257	20230621	192600	490787700	15920	15920	15920	15920	0
258	20230621	192500	490787700	15920	15920	15920	15920	0
259	20230621	192400	490787700	15920	15920	15920	15920	0
260	20230621	192300	490787700	15920	15920	15920	15920	0
261	20230621	192200	490787700	15920	15920	15920	15920	0
262	20230621	192100	490787700	15920	15920	15920	15920	0
263	20230621	192000	490787700	15920	15920	15920	15920	0
264	20230621	191900	490787700	15920	15920	15920	15920	0
265	20230621	191800	490787700	15920	15920	15920	15920	0
266	20230621	191700	490787700	15920	15920	15920	15920	0
267	20230621	191600	490787700	15920	15920	15920	15920	0
268	20230621	191500	490787700	15920	15920	15920	15920	0
269	20230621	191400	490787700	15920	15920	15920	15920	0
270	20230621	191300	490787700	15920	15920	15920	15920	0
271	20230621	191200	490787700	15920	15920	15920	15920	0
272	20230621	191100	490787700	15920	15920	15920	15920	1033
273	20230621	191000	490787700	15920	15920	15920	15920	0
274	20230621	190900	490787700	15920	15920	15920	15920	0
275	20230621	190800	490787700	15920	15920	15920	15920	0
276	20230621	190700	490787700	15920	15920	15920	15920	0
277	20230621	190600	490787700	15920	15920	15920	15920	0
278	20230621	190500	490787700	15920	15920	15920	15920	0
279	20230621	190400	490787700	15920	15920	15920	15920	0
280	20230621	190300	490787700	15920	15920	15920	15920	0
281	20230621	190200	490787700	15920	15920	15920	15920	0
282	20230621	190100	490787700	15920	15920	15920	15920	0
283	20230621	190000	490787700	15920	15920	15920	15920	0
284	20230621	185900	490787700	15920	15920	15920	15920	0
285	20230621	185800	490787700	15920	15920	15920	15920	0
286	20230621	185700	490787700	15920	15920	15920	15920	0
287	20230621	185600	490787700	15920	15920	15920	15920	0
288	20230621	185500	490787700	15920	15920	15920	15920	0
289	20230621	185400	490787700	15920	15920	15920	15920	0
290	20230621	185300	490787700	15920	15920	15920	15920	0
291	20230621	185200	490787700	15920	15920	15920	15920	0
292	20230621	185100	490787700	15920	15920	15920	15920	0
293	20230621	185000	490787700	15920	15920	15920	15920	0
294	20230621	184900	490787700	15920	15920	15920	15920	0
295	20230621	184800	490787700	15920	15920	15920	15920	0
296	20230621	184700	490787700	15920	15920	15920	15920	0
297	20230621	184600	490787700	15920	15920	15920	15920	0
298	20230621	184500	490787700	15920	15920	15920	15920	0
299	20230621	184400	490787700	15920	15920	15920	15920	0
300	20230621	184300	490787700	15920	15920	15920	15920	0
301	20230621	184200	490787700	15920	15920	15920	15920	0
302	20230621	184100	490787700	15920	15920	15920	15920	1033
303	20230621	184000	490787700	15920	15920	15920	15920	0
304	20230621	183900	490787700	15920	15920	15920	15920	0
305	20230621	183800	490787700	15920	15920	15920	15920	0
306	20230621	183700	490787700	15920	15920	15920	15920	0
307	20230621	183600	490787700	15920	15920	15920	15920	0
308	20230621	183500	490787700	15920	15920	15920	15920	0
309	20230621	183400	490787700	15920	15920	15920	15920	0
310	20230621	183300	490787700	15920	15920	15920	15920	0
311	20230621	183200	490787700	15920	15920	15920	15920	0
312	20230621	183100	490787700	15920	15920	15920	15920	0
313	20230621	183000	490787700	15920	15920	15920	15920	0
314	20230621	182900	490787700	15920	15920	15920	15920	0
315	20230621	182800	490787700	15920	15920	15920	15920	0
316	20230621	182700	490787700	15920	15920	15920	15920	0
317	20230621	182600	490787700	15920	15920	15920	15920	0
318	20230621	182500	490787700	15920	15920	15920	15920	0
319	20230621	182400	490787700	15920	15920	15920	15920	0
320	20230621	182300	490787700	15920	15920	15920	15920	0
321	20230621	182200	490787700	15920	15920	15920	15920	0
322	20230621	182100	490787700	15920	15920	15920	15920	0
323	20230621	182000	490787700	15920	15920	15920	15920	0
324	20230621	181900	490787700	15920	15920	15920	15920	0
325	20230621	181800	490787700	15920	15920	15920	15920	0
326	20230621	181700	490787700	15920	15920	15920	15920	0
327	20230621	181600	490787700	15920	15920	15920	15920	0
328	20230621	181500	490787700	15920	15920	15920	15920	0
329	20230621	181400	490787700	15920	15920	15920	15920	0
330	20230621	181300	490787700	15920	15920	15920	15920	0
331	20230621	181200	490787700	15920	15920	15920	15920	0
332	20230621	181100	490787700	15920	15920	15920	15920	1033
333	20230621	181000	490787700	15920	15920	15920	15920	0
334	20230621	180900	490787700	15920	15920	15920	15920	0
335	20230621	180800	490787700	15920	15920	15920	15920	0
336	20230621	180700	490787700	15920	15920	15920	15920	0
337	20230621	180600	490787700	15920	15920	15920	15920	0
338	20230621	180500	490787700	15920	15920	15920	15920	0
339	20230621	180400	490787700	15920	15920	15920	15920	0
340	20230621	180300	490787700	15920	15920	15920	15920	0
341	20230621	180200	490787700	15920	15920	15920	15920	0
342	20230621	180100	490787700	15920	15920	15920	15920	0
343	20230621	180000	490787700	15920	15920	15920	15920	0
344	20230621	175900	490787700	15920	15920	15920	15920	0
345	20230621	175800	490787700	15920	15920	15920	15920	0
346	20230621	175700	490787700	15920	15920	15920	15920	0
347	20230621	175600	490787700	15920	15920	15920	15920	0
348	20230621	175500	490787700	15920	15920	15920	15920	0
349	20230621	175400	490787700	15920	15920	15920	15920	0
350	20230621	175300	490787700	15920	15920	15920	15920	0
351	20230621	175200	490787700	15920	15920	15920	15920	0
352	20230621	175100	490787700	15920	15920	15920	15920	0
353	20230621	175000	490787700	15920	15920	15920	15920	0
354	20230621	174900	490787700	15920	15920	15920	15920	0
355	20230621	174800	490787700	15920	15920	15920	15920	0
356	20230621	174700	490787700	15920	15920	15920	15920	0
357	20230621	174600	490787700	15920	15920	15920	15920	0
358	20230621	174500	490787700	15920	15920	15920	15920	0
359	20230621	174400	490787700	15920	15920	15920	15920	0
360	20230621	174300	490787700	15920	15920	15920	15920	0
361	20230621	174200	490787700	15920	15920	15920	15920	0
362	20230621	174100	490787700	15920	15920	15920	15920	1033
363	20230621	174000	490787700	15920	15920	15920	15920	0
364	20230621	173900	490787700	15920	15920	15920	15920	0
365	20230621	173800	490787700	15920	15920	15920	15920	0
366	20230621	173700	490787700	15920	15920	15920	15920	0
367	20230621	173600	490787700	15920	15920	15920	15920	0
368	20230621	173500	490787700	15920	15920	15920	15920	0
369	20230621	173400	490787700	15920	15920	15920	15920	0
370	20230621	173300	490787700	15920	15920	15920	15920	0
371	20230621	173200	490787700	15920	15920	15920	15920	0
372	20230621	173100	490787700	15920	15920	15920	15920	0
373	20230621	173000	490787700	15920	15920	15920	15920	0
374	20230621	172900	490787700	15920	15920	15920	15920	0
375	20230621	172800	490787700	15920	15920	15920	15920	0
376	20230621	172700	490787700	15920	15920	15920	15920	0
377	20230621	172600	490787700	15920	15920	15920	15920	0
378	20230621	172500	490787700	15920	15920	15920	15920	0
379	20230621	172400	490787700	15920	15920	15920	15920	0
380	20230621	172300	490787700	15920	15920	15920	15920	0
381	20230621	172200	490787700	15920	15920	15920	15920	0
382	20230621	172100	490787700	15920	15920	15920	15920	0
383	20230621	172000	490787700	15920	15920	15920	15920	0
384	20230621	171900	490787700	15920	15920	15920	15920	0
385	20230621	171800	490787700	15920	15920	15920	15920	0
386	20230621	171700	490787700	15920	15920	15920	15920	0
387	20230621	171600	490787700	15920	15920	15920	15920	0
388	20230621	171500	490787700	15920	15920	15920	15920	0
389	20230621	171400	490787700	15920	15920	15920	15920	0
390	20230621	171300	490787700	15920	15920	15920	15920	0
391	20230621	171200	490787700	15920	15920	15920	15920	0
392	20230621	171100	490787700	15920	15920	15920	15920	1033
393	20230621	171000	490787700	15920	15920	15920	15920	0
394	20230621	170900	490787700	15920	15920	15920	15920	0
395	20230621	170800	490787700	15920	15920	15920	15920	0
396	20230621	170700	490787700	15920	15920	15920	15920	0
397	20230621	170600	490787700	15920	15920	15920	15920	0
398	20230621	170500	490787700	15920	15920	15920	15920	0
399	20230621	170400	490787700	15920	15920	15920	15920	0
400	20230621	170300	490787700	15920	15920	15920	15920	0
401	20230621	170200	490787700	15920	15920	15920	15920	0
402	20230621	170100	490787700	15920	15920	15920	15920	0
403	20230621	170000	490787700	15920	15920	15920	15920	0
404	20230621	165900	490787700	15920	15920	15920	15920	0
405	20230621	165800	490787700	15920	15920	15920	15920	0
406	20230621	165700	490787700	15920	15920	15920	15920	0
407	20230621	165600	490787700	15920	15920	15920	15920	0
408	20230621	165500	490787700	15920	15920	15920	15920	0
409	20230621	165400	490787700	15920	15920	15920	15920	0
410	20230621	165300	490787700	15920	15920	15920	15920	0
411	20230621	165200	490787700	15920	15920	15920	15920	0
412	20230621	165100	490787700	15920	15920	15920	15920	0
413	20230621	165000	490787700	15920	15920	15920	15920	0
414	20230621	164900	490787700	15920	15920	15920	15920	0
415	20230621	164800	490787700	15920	15920	15920	15920	0
416	20230621	164700	490787700	15920	15920	15920	15920	0
417	20230621	164600	490787700	15920	15920	15920	15920	0
418	20230621	164500	490787700	15920	15920	15920	15920	0
419	20230621	164400	490787700	15920	15920	15920	15920	0
420	20230621	164300	490787700	15920	15920	15920	15920	0
421	20230621	164200	490787700	15920	15920	15920	15920	0
422	20230621	164100	490787700	15920	15920	15920	15920	1033
423	20230621	164000	490787700	15920	15920	15920	15920	0
424	20230621	163900	490787700	15920	15920	15920	15920	0
425	20230621	163800	490787700	15920	15920	15920	15920	0
426	20230621	163700	490787700	15920	15920	15920	15920	0
427	20230621	163600	490787700	15920	15920	15920	15920	0
428	20230621	163500	490787700	15920	15920	15920	15920	0
429	20230621	163400	490787700	15920	15920	15920	15920	0
430	20230621	163300	490787700	15920	15920	15920	15920	0
431	20230621	163200	490787700	15920	15920	15920	15920	0
432	20230621	163100	490787700	15920	15920	15920	15920	0
433	20230621	163000	490787700	15920	15920	15920	15920	0
434	20230621	162900	490787700	15920	15920	15920	15920	0
435	20230621	162800	490787700	15920	15920	15920	15920	0
436	20230621	162700	490787700	15920	15920	15920	15920	0
437	20230621	162600	490787700	15920	15920	15920	15920	0
438	20230621	162500	490787700	15920	15920	15920	15920	0
439	20230621	162400	490787700	15920	15920	15920	15920	0
440	20230621	162300	490787700	15920	15920	15920	15920	0
441	20230621	162200	490787700	15920	15920	15920	15920	0
442	20230621	162100	490787700	15920	15920	15920	15920	0
443	20230621	162000	490787700	15920	15920	15920	15920	0
444	20230621	161900	490787700	15920	15920	15920	15920	0
445	20230621	161800	490787700	15920	15920	15920	15920	0
446	20230621	161700	490787700	15920	15920	15920	15920	0
447	20230621	161600	490787700	15920	15920	15920	15920	0
448	20230621	161500	490787700	15920	15920	15920	15920	0
449	20230621	161400	490787700	15920	15920	15920	15920	0
450	20230621	161300	490787700	15920	15920	15920	15920	0
451	20230621	161200	490787700	15920	15920	15920	15920	0
452	20230621	161100	490787700	15920	15920	15920	15920	1033
453	20230621	161000	490787700	15920	15920	15920	15920	0
454	20230621	160900	490787700	15920	15920	15920	15920	0
455	20230621	160800	490787700	15920	15920	15920	15920	0
456	20230621	160700	490787700	15920	15920	15920	15920	0
457	20230621	160600	490787700	15920	15920	15920	15920	0
458	20230621	160500	490787700	15920	15920	15920	15920	0
459	20230621	160400	490787700	15920	15920	15920	15920	0
460	20230621	160300	490787700	15920	15920	15920	15920	0
461	20230621	160200	490787700	15920	15920	15920	15920	0
462	20230621	160100	490787700	15920	15920	15920	15920	0
463	20230621	160000	490787700	15920	15920	15920	15920	0
464	20230621	155900	490787700	15920	15920	15920	15920	0
465	20230621	155800	490787700	15920	15920	15920	15920	0
466	20230621	155700	490787700	15920	15920	15920	15920	0
467	20230621	155600	490787700	15920	15920	15920	15920	0
468	20230621	155500	490787700	15920	15920	15920	15920	0
469	20230621	155400	490787700	15920	15920	15920	15920	0
470	20230621	155300	490787700	15920	15920	15920	15920	0
471	20230621	155200	490787700	15920	15920	15920	15920	0
472	20230621	155100	490787700	15920	15920	15920	15920	0
473	20230621	155000	490787700	15920	15920	15920	15920	0
474	20230621	154900	490787700	15920	15920	15920	15920	0
475	20230621	154800	490787700	15920	15920	15920	15920	0
476	20230621	154700	490787700	15920	15920	15920	15920	0
477	20230621	154600	490787700	15920	15920	15920	15920	0
478	20230621	154500	490787700	15920	15920	15920	15920	0
479	20230621	154400	490787700	15920	15920	15920	15920	0
480	20230621	154300	490787700	15920	15920	15920	15920	0
481	20230621	154200	490787700	15920	15920	15920	15920	0
482	20230621	154100	490787700	15920	15920	15920	15920	1033
483	20230621	154000	490787700	15920	15920	15920	15920	0
484	20230621	153900	490787700	15920	15920	15920	15920	0
485	20230621	153800	490787700	15920	15920	15920	15920	0
486	20230621	153700	490787700	15920	15920	15920	15920	0
487	20230621	153600	490787700	15920	15920	15920	15920	0
488	20230621	153500	490787700	15920	15920	15920	15920	0
489	20230621	153400	490787700	15920	15920	15920	15920	0
490	20230621	153300	490787700	15920	15920	15920	15920	0
491	20230621	153200	490787700	15920	15920	15920	15920	0
492	20230621	153100	490787700	15920	15920	15920	15920	0
493	20230621	153000	490787700	15920	15920	15920	15920	1033
494	20230621	152900	474342340	15800	15800	15800	15800	0
495	20230621	152800	474342340	15800	15800	15800	15800	0
496	20230621	152700	474342340	15800	15800	15800	15800	0
497	20230621	152600	474342340	15800	15800	15800	15800	0
498	20230621	152500	474342340	15800	15800	15800	15800	0
499	20230621	152400	474342340	15800	15800	15800	15800	0
500	20230621	152300	474342340	15800	15800	15800	15800	0
501	20230621	152200	474342340	15800	15800	15800	15800	0
502	20230621	152100	474342340	15800	15800	15800	15800	0
503	20230621	152000	474342340	15800	15800	15800	15800	0
504	20230621	151900	474342340	15800	15920	15920	15800	87
505	20230621	151800	472966660	15810	15810	15810	15810	19
506	20230621	151700	472666270	15810	15920	15920	15810	75
507	20230621	151600	471474910	15830	15830	15830	15830	56
508	20230621	151500	470588430	15830	15830	15830	15830	23
509	20230621	151400	470224340	15830	15830	15830	15830	0
510	20230621	151300	470224340	15830	15830	15830	15830	10
511	20230621	151200	470066040	15830	15920	15920	15830	109
512	20230621	151100	468339850	15920	15920	15920	15920	1
513	20230621	151000	468323930	15920	15920	15920	15920	0
514	20230621	150900	468323930	15920	15920	15920	15920	0
515	20230621	150800	468323930	15920	15920	15920	15920	0
516	20230621	150700	468323930	15920	15920	15920	15920	32
517	20230621	150600	467814490	15920	15920	15920	15920	0
518	20230621	150500	467814490	15920	15920	15920	15920	0
519	20230621	150400	467814490	15920	15910	15920	15910	26
520	20230621	150300	467400720	15920	15910	15920	15910	31
521	20230621	150200	466907300	15920	15920	15920	15920	0
522	20230621	150100	466907300	15920	15920	15920	15920	0
523	20230621	150000	466907300	15920	15920	15920	15920	0
524	20230621	145900	466907300	15920	15920	15920	15920	0
525	20230621	145800	466907300	15920	15920	15920	15920	0
526	20230621	145700	466907300	15920	15920	15920	15920	0
527	20230621	145600	466907300	15920	15920	15920	15920	0
528	20230621	145500	466907300	15920	15920	15920	15920	0
529	20230621	145400	466907300	15920	15920	15920	15920	4
530	20230621	145300	466843620	15830	15820	15830	15820	532
531	20230621	145200	458425170	15790	15790	15790	15790	100
532	20230621	145100	456846170	15800	15800	15800	15800	9
533	20230621	145000	456703970	15780	15780	15780	15780	0
534	20230621	144900	456703970	15780	15780	15780	15780	0
535	20230621	144800	456703970	15780	15780	15780	15780	0
536	20230621	144700	456703970	15780	15800	15800	15780	148
537	20230621	144600	454365640	15780	15780	15780	15780	0
538	20230621	144500	454365640	15780	15780	15780	15780	0
539	20230621	144400	454365640	15780	15780	15780	15780	0
540	20230621	144300	454365640	15780	15780	15780	15780	0
541	20230621	144200	454365640	15780	15780	15780	15780	0
542	20230621	144100	454365640	15780	15780	15780	15780	0
543	20230621	144000	454365640	15780	15780	15780	15780	1
544	20230621	143900	454349860	15770	15770	15770	15770	0
545	20230621	143800	454349860	15770	15830	15830	15770	101
546	20230621	143700	452755280	15790	15800	15800	15790	185
547	20230621	143600	449833230	15790	15790	15790	15790	0
548	20230621	143500	449833230	15790	15790	15790	15790	0
549	20230621	143400	449833230	15790	15800	15800	15790	298
550	20230621	143300	445127660	15800	15860	15860	15800	2140
551	20230621	143200	411264140	15920	15920	15920	15920	0
552	20230621	143100	411264140	15920	15920	15920	15920	1
553	20230621	143000	411248220	15870	15900	15900	15870	11
554	20230621	142900	411073530	15930	15930	15930	15930	21
555	20230621	142800	410739000	15900	15900	15900	15900	0
556	20230621	142700	410739000	15900	15900	15900	15900	0
557	20230621	142600	410739000	15900	15910	15910	15900	26
558	20230621	142500	410325590	15910	15910	15910	15910	0
559	20230621	142400	410325590	15910	15910	15910	15910	0
560	20230621	142300	410325590	15910	15910	15910	15910	9
561	20230621	142200	410182400	15910	15910	15910	15910	0
562	20230621	142100	410182400	15910	15910	15910	15910	0
563	20230621	142000	410182400	15910	15910	15910	15910	0
564	20230621	141900	410182400	15910	15910	15910	15910	0
565	20230621	141800	410182400	15910	15910	15910	15910	0
566	20230621	141700	410182400	15910	15910	15910	15910	0
567	20230621	141600	410182400	15910	15910	15910	15910	0
568	20230621	141500	410182400	15910	15910	15910	15910	0
569	20230621	141400	410182400	15910	15950	15950	15910	263
570	20230621	141300	405992600	15970	15970	15970	15970	30
571	20230621	141200	405513500	15970	15970	15970	15970	0
572	20230621	141100	405513500	15970	15970	15970	15970	0
573	20230621	141000	405513500	15970	15970	15970	15970	24
574	20230621	140900	405130220	15940	15940	15940	15940	0
575	20230621	140800	405130220	15940	15940	15940	15940	0
576	20230621	140700	405130220	15940	15940	15940	15940	0
577	20230621	140600	405130220	15940	15940	15940	15940	1
578	20230621	140500	405114280	15940	15940	15940	15940	0
579	20230621	140400	405114280	15940	15940	15940	15940	0
580	20230621	140300	405114280	15940	15940	15940	15940	30
581	20230621	140200	404636080	15970	15970	15970	15970	0
582	20230621	140100	404636080	15970	15970	15970	15970	0
583	20230621	140000	404636080	15970	15970	15970	15970	31
584	20230621	135900	404141010	15970	15970	15970	15970	1
585	20230621	135800	404125040	15930	15950	15950	15930	1500
586	20230621	135700	380227980	15970	15950	15970	15950	28
587	20230621	135600	379781270	15950	15950	15950	15950	0
588	20230621	135500	379781270	15950	15950	15950	15950	35
589	20230621	135400	379223020	15950	15950	15950	15950	0
590	20230621	135300	379223020	15950	15950	15950	15950	35
591	20230621	135200	378664770	15960	15960	15960	15960	60
592	20230621	135100	377707170	15970	15970	15970	15970	4
593	20230621	135000	377643290	15970	16030	16030	15970	49
594	20230621	134900	376858120	16030	16030	16030	16030	34
595	20230621	134800	376313100	16030	16030	16030	16030	63
596	20230621	134700	375303210	16030	16030	16030	16030	2
597	20230621	134600	375271150	16080	16080	16080	16080	86
598	20230621	134500	373888270	16070	16020	16070	16020	201
599	20230621	134400	370665690	16010	15970	16010	15970	586
600	20230621	134300	361301310	15970	15970	15970	15970	0
601	20230621	134200	361301310	15970	15960	15970	15960	20
602	20230621	134100	360982050	15960	15960	15960	15960	0
603	20230621	134000	360982050	15960	15960	15960	15960	0
604	20230621	133900	360982050	15960	15960	15960	15960	30
605	20230621	133800	360503250	15960	15960	15960	15960	1
606	20230621	133700	360487290	15940	15940	15940	15940	0
607	20230621	133600	360487290	15940	15940	15940	15940	1
608	20230621	133500	360471350	15970	15950	15970	15950	540
609	20230621	133400	351854610	15940	15940	15940	15940	0
610	20230621	133300	351854610	15940	15940	15940	15940	8
611	20230621	133200	351727090	15940	15940	15940	15940	30
612	20230621	133100	351248890	15940	15940	15940	15940	4
613	20230621	133000	351185130	15940	15940	15940	15940	7
614	20230621	132900	351073550	15940	15940	15940	15940	0
615	20230621	132800	351073550	15940	15940	15940	15940	0
616	20230621	132700	351073550	15940	15940	15940	15940	21
617	20230621	132600	350738810	15940	15940	15940	15940	0
618	20230621	132500	350738810	15940	15940	15940	15940	0
619	20230621	132400	350738810	15940	15930	15940	15930	283
620	20230621	132300	346230160	15940	15940	15940	15940	0
621	20230621	132200	346230160	15940	15940	15940	15940	0
622	20230621	132100	346230160	15940	15940	15940	15940	46
623	20230621	132000	345496920	15930	15920	15930	15920	263
624	20230621	131900	341307470	15850	15850	15850	15850	0
625	20230621	131800	341307470	15850	15850	15850	15850	0
626	20230621	131700	341307470	15850	15850	15850	15850	340
627	20230621	131600	335918470	15840	15840	15840	15840	0
628	20230621	131500	335918470	15840	15840	15840	15840	0
629	20230621	131400	335918470	15840	15840	15840	15840	0
630	20230621	131300	335918470	15840	15840	15840	15840	0
631	20230621	131200	335918470	15840	15840	15840	15840	0
632	20230621	131100	335918470	15840	15840	15840	15840	0
633	20230621	131000	335918470	15840	15840	15840	15840	0
634	20230621	130900	335918470	15840	15840	15840	15840	0
635	20230621	130800	335918470	15840	15900	15900	15840	611
636	20230621	130700	326227190	15920	15920	15920	15920	0
637	20230621	130600	326227190	15920	15920	15920	15920	0
638	20230621	130500	326227190	15920	15920	15920	15920	0
639	20230621	130400	326227190	15920	15920	15920	15920	0
640	20230621	130300	326227190	15920	15920	15920	15920	0
641	20230621	130200	326227190	15920	15920	15920	15920	0
642	20230621	130100	326227190	15920	15920	15920	15920	1
643	20230621	130000	326211270	15900	15900	15900	15900	0
644	20230621	125900	326211270	15900	15900	15900	15900	0
645	20230621	125800	326211270	15900	15900	15900	15900	0
646	20230621	125700	326211270	15900	15900	15900	15900	0
647	20230621	125600	326211270	15900	15900	15900	15900	0
648	20230621	125500	326211270	15900	15900	15900	15900	0
649	20230621	125400	326211270	15900	15900	15900	15900	0
650	20230621	125300	326211270	15900	15900	15900	15900	0
651	20230621	125200	326211270	15900	15900	15900	15900	0
652	20230621	125100	326211270	15900	15900	15900	15900	0
653	20230621	125000	326211270	15900	15900	15900	15900	36
654	20230621	124900	325638870	15940	15940	15940	15940	0
655	20230621	124800	325638870	15940	15900	15940	15900	197
656	20230621	124700	322506530	15940	15940	15940	15940	0
657	20230621	124600	322506530	15940	15940	15940	15940	1
658	20230621	124500	322490590	15940	15940	15940	15940	0
659	20230621	124400	322490590	15940	15940	15940	15940	24
660	20230621	124300	322108030	15900	15900	15900	15900	0
661	20230621	124200	322108030	15900	15900	15900	15900	0
662	20230621	124100	322108030	15900	15900	15900	15900	0
663	20230621	124000	322108030	15900	15900	15900	15900	0
664	20230621	123900	322108030	15900	15900	15900	15900	0
665	20230621	123800	322108030	15900	15900	15900	15900	15
666	20230621	123700	321869530	15890	15890	15890	15890	0
667	20230621	123600	321869530	15890	15890	15890	15890	0
668	20230621	123500	321869530	15890	15890	15890	15890	40
669	20230621	123400	321233930	15890	15890	15890	15890	0
670	20230621	123300	321233930	15890	15890	15890	15890	0
671	20230621	123200	321233930	15890	15890	15890	15890	7
672	20230621	123100	321122700	15880	15880	15880	15880	0
673	20230621	123000	321122700	15880	15880	15880	15880	0
674	20230621	122900	321122700	15880	15880	15880	15880	0
675	20230621	122800	321122700	15880	15880	15880	15880	7
676	20230621	122700	321011540	15850	15850	15850	15850	0
677	20230621	122600	321011540	15850	15850	15850	15850	0
678	20230621	122500	321011540	15850	15850	15850	15850	0
679	20230621	122400	321011540	15850	15850	15850	15850	0
680	20230621	122300	321011540	15850	15850	15850	15850	0
681	20230621	122200	321011540	15850	15850	15850	15850	0
682	20230621	122100	321011540	15850	15850	15850	15850	0
683	20230621	122000	321011540	15850	15850	15850	15850	101
684	20230621	121900	319410690	15850	15850	15850	15850	0
685	20230621	121800	319410690	15850	15850	15850	15850	0
686	20230621	121700	319410690	15850	15850	15850	15850	0
687	20230621	121600	319410690	15850	15870	15870	15850	109
688	20230621	121500	317682770	15870	15870	15870	15870	40
689	20230621	121400	317047970	15870	15870	15870	15870	0
690	20230621	121300	317047970	15870	15870	15870	15870	1
691	20230621	121200	317032100	15870	15870	15870	15870	0
692	20230621	121100	317032100	15870	15900	15900	15870	233
693	20230621	121000	313328380	15900	15900	15900	15900	0
694	20230621	120900	313328380	15900	15900	15900	15900	0
695	20230621	120800	313328380	15900	15900	15900	15900	0
696	20230621	120700	313328380	15900	15900	15900	15900	0
697	20230621	120600	313328380	15900	15900	15900	15900	0
698	20230621	120500	313328380	15900	15900	15900	15900	0
699	20230621	120400	313328380	15900	15900	15900	15900	6
700	20230621	120300	313232980	15900	15900	15900	15900	18
701	20230621	120200	312946780	15950	15950	15950	15950	0
702	20230621	120100	312946780	15950	15950	15950	15950	0
703	20230621	120000	312946780	15950	15950	15950	15950	0
704	20230621	115900	312946780	15950	15950	15950	15950	0
705	20230621	115800	312946780	15950	15950	15950	15950	0
706	20230621	115700	312946780	15950	15950	15950	15950	1
707	20230621	115600	312930830	15960	15960	15960	15960	0
708	20230621	115500	312930830	15960	15960	15960	15960	0
709	20230621	115400	312930830	15960	15960	15960	15960	0
710	20230621	115300	312930830	15960	15950	15960	15950	10
711	20230621	115200	312771310	15900	15900	15900	15900	0
712	20230621	115100	312771310	15900	15920	15920	15900	63
713	20230621	115000	311768680	15960	15960	15960	15960	20
714	20230621	114900	311449480	15960	15960	15960	15960	0
715	20230621	114800	311449480	15960	15960	15960	15960	3
716	20230621	114700	311401600	15960	15960	15960	15960	0
717	20230621	114600	311401600	15960	15960	15960	15960	0
718	20230621	114500	311401600	15960	15960	15960	15960	0
719	20230621	114400	311401600	15960	15950	15960	15950	2
720	20230621	114300	311369690	15950	15920	15960	15910	20
721	20230621	114200	311050780	15960	15950	15960	15950	13
722	20230621	114100	310843400	15950	15940	15950	15940	130
723	20230621	114000	308770190	15910	15910	15910	15910	0
724	20230621	113900	308770190	15910	15910	15910	15910	2
725	20230621	113800	308738370	15940	15940	15940	15940	0
726	20230621	113700	308738370	15940	15940	15940	15940	0
727	20230621	113600	308738370	15940	15940	15940	15940	2
728	20230621	113500	308706490	15940	15940	15940	15940	28
729	20230621	113400	308260170	15920	15940	15940	15920	327
730	20230621	113300	303053790	15940	15940	15940	15940	32
731	20230621	113200	302543710	15920	15920	15920	15920	3
732	20230621	113100	302495950	15910	15910	15910	15910	0
733	20230621	113000	302495950	15910	15910	15910	15910	0
734	20230621	112900	302495950	15910	15910	15910	15910	0
735	20230621	112800	302495950	15910	15910	15910	15910	2
736	20230621	112700	302464130	15910	15900	15910	15900	30
737	20230621	112600	301987110	15890	15890	15890	15890	0
738	20230621	112500	301987110	15890	15890	15890	15890	0
739	20230621	112400	301987110	15890	15900	15900	15890	18
740	20230621	112300	301700990	15890	15890	15890	15890	8
741	20230621	112200	301573870	15860	15860	15860	15860	0
742	20230621	112100	301573870	15860	15860	15860	15860	0
743	20230621	112000	301573870	15860	15860	15860	15860	0
744	20230621	111900	301573870	15860	15860	15860	15860	0
745	20230621	111800	301573870	15860	15860	15860	15860	0
746	20230621	111700	301573870	15860	15860	15860	15860	0
747	20230621	111600	301573870	15860	15860	15860	15860	0
748	20230621	111500	301573870	15860	15860	15860	15860	3
749	20230621	111400	301526290	15920	15920	15920	15920	0
750	20230621	111300	301526290	15920	15920	15920	15920	0
751	20230621	111200	301526290	15920	15920	15920	15920	0
752	20230621	111100	301526290	15920	15920	15920	15920	2
753	20230621	111000	301494450	15920	15920	15920	15920	0
754	20230621	110900	301494450	15920	15920	15920	15920	31
755	20230621	110800	301000930	15920	15920	15920	15920	0
756	20230621	110700	301000930	15920	15920	15920	15920	0
757	20230621	110600	301000930	15920	15920	15920	15920	0
758	20230621	110500	301000930	15920	15920	15920	15920	0
759	20230621	110400	301000930	15920	15920	15920	15920	0
760	20230621	110300	301000930	15920	15920	15920	15920	0
761	20230621	110200	301000930	15920	15860	15920	15860	40
762	20230621	110100	300366470	15850	15850	15850	15850	5
763	20230621	110000	300287220	15850	15850	15850	15850	15
764	20230621	105900	300049470	15860	15860	15860	15860	0
765	20230621	105800	300049470	15860	15870	15870	15860	232
766	20230621	105700	296369770	15920	15920	15920	15920	0
767	20230621	105600	296369770	15920	15920	15920	15920	0
768	20230621	105500	296369770	15920	15920	15920	15920	0
769	20230621	105400	296369770	15920	15920	15920	15920	0
770	20230621	105300	296369770	15920	15920	15920	15920	0
771	20230621	105200	296369770	15920	15920	15920	15920	0
772	20230621	105100	296369770	15920	15920	15920	15920	0
773	20230621	105000	296369770	15920	15920	15920	15920	20
774	20230621	104900	296051370	15920	15920	15920	15920	0
775	20230621	104800	296051370	15920	15890	15920	15890	2
776	20230621	104700	296019560	15880	15880	15880	15880	0
777	20230621	104600	296019560	15880	15880	15880	15880	1
778	20230621	104500	296003680	15910	15910	15910	15910	0
779	20230621	104400	296003680	15910	15910	15910	15910	0
780	20230621	104300	296003680	15910	15910	15910	15910	76
781	20230621	104200	294794520	15900	15870	15900	15870	24
782	20230621	104100	294413220	15850	15860	15860	15850	250
783	20230621	104000	290450690	15870	15870	15870	15870	1
784	20230621	103900	290434820	15850	15850	15850	15850	0
785	20230621	103800	290434820	15850	15850	15850	15850	0
786	20230621	103700	290434820	15850	15850	15850	15850	24
787	20230621	103600	290054420	15850	15850	15850	15850	18
788	20230621	103500	289769120	15850	15840	15850	15820	168
789	20230621	103400	287106420	15820	15840	15840	15820	1715
790	20230621	103300	259974660	15850	15880	15880	15850	625
791	20230621	103200	250056820	15870	15870	15870	15870	0
792	20230621	103100	250056820	15870	15870	15870	15870	0
793	20230621	103000	250056820	15870	15880	15880	15870	100
794	20230621	102900	248469810	15870	15870	15880	15870	51
795	20230621	102800	247660430	15870	15870	15870	15870	10
796	20230621	102700	247501730	15870	15870	15870	15870	0
797	20230621	102600	247501730	15870	15870	15870	15870	5
798	20230621	102500	247422380	15870	15870	15870	15870	34
799	20230621	102400	246882800	15870	15870	15870	15870	28
800	20230621	102300	246438440	15870	15870	15870	15870	0
801	20230621	102200	246438440	15870	15900	15900	15870	1047
802	20230621	102100	229818770	15900	15900	15900	15900	0
803	20230621	102000	229818770	15900	15900	15900	15900	0
804	20230621	101900	229818770	15900	15900	15900	15900	0
805	20230621	101800	229818770	15900	15900	15900	15900	3
806	20230621	101700	229771070	15940	15900	15940	15900	128
807	20230621	101600	227733600	15870	15870	15870	15870	54
808	20230621	101500	226876620	15870	15870	15870	15870	0
809	20230621	101400	226876620	15870	15870	15870	15870	80
810	20230621	101300	225607020	15880	15880	15880	15880	0
811	20230621	101200	225607020	15880	15880	15880	15870	860
812	20230621	101100	211958040	15900	15900	15910	15880	205
813	20230621	101000	208698380	15910	15910	15920	15910	384
814	20230621	100900	202585300	15920	15910	15920	15900	57
815	20230621	100800	201678010	15880	15880	15880	15880	3
816	20230621	100700	201630370	15870	15890	15890	15870	16
817	20230621	100600	201376330	15870	15890	15890	15870	120
818	20230621	100500	199471800	15870	15870	15870	15870	0
819	20230621	100400	199471800	15870	15870	15870	15870	41
820	20230621	100300	198821130	15870	15870	15870	15870	2
821	20230621	100200	198789390	15870	15910	15910	15870	550
822	20230621	100100	190052070	15910	15910	15910	15910	7
823	20230621	100000	189940700	15910	15930	15930	15910	195
824	20230621	095900	186834750	15930	15930	15930	15930	1
825	20230621	095800	186818820	15950	15930	15950	15930	31
826	20230621	095700	186324970	15910	15920	15920	15910	5
827	20230621	095600	186245380	15890	15890	15890	15890	0
828	20230621	095500	186245380	15890	15890	15890	15890	0
829	20230621	095400	186245380	15890	15890	15890	15890	0
830	20230621	095300	186245380	15890	15960	15960	15880	389
831	20230621	095200	180056090	15960	15960	15960	15960	119
832	20230621	095100	178156850	15960	15960	15960	15960	52
833	20230621	095000	177326930	15960	15950	15960	15950	66
834	20230621	094900	176273850	15950	15950	15950	15950	34
835	20230621	094800	175731550	15950	15950	15950	15950	100
836	20230621	094700	174136550	15960	15960	15960	15960	74
837	20230621	094600	172955510	15960	15960	15960	15960	0
838	20230621	094500	172955510	15960	15930	15960	15930	165
839	20230621	094400	170324340	15890	15890	15890	15890	0
840	20230621	094300	170324340	15890	15890	15890	15890	0
841	20230621	094200	170324340	15890	15940	15940	15890	35
842	20230621	094100	169766530	15940	15940	15940	15940	16
843	20230621	094000	169511490	15940	15940	15940	15940	0
844	20230621	093900	169511490	15940	15940	15940	15940	10
845	20230621	093800	169352090	15950	15950	15950	15950	34
846	20230621	093700	168809790	15950	15890	15950	15880	108
847	20230621	093600	167092700	15880	15920	15920	15880	458
848	20230621	093500	159801380	15920	15920	15920	15920	1
849	20230621	093400	159785460	15920	15920	15920	15920	0
850	20230621	093300	159785460	15920	15960	15960	15920	370
851	20230621	093200	153884100	15950	15950	15950	15950	136
852	20230621	093100	151714900	15960	15950	15960	15950	126
853	20230621	093000	149705020	15950	15920	15950	15920	173
854	20230621	092900	146948510	15920	15910	15920	15870	461
855	20230621	092800	139620690	15910	15910	15910	15910	3
856	20230621	092700	139572960	15960	15910	15960	15910	2
857	20230621	092600	139541090	15910	15960	15960	15910	62
858	20230621	092500	138554570	15920	16020	16020	15900	1651
859	20230621	092400	112200130	16030	16030	16030	16030	0
860	20230621	092300	112200130	16030	16100	16100	16030	1056
861	20230621	092200	95253940	16070	16110	16110	16070	4
862	20230621	092100	95189550	16130	16140	16140	16130	325
863	20230621	092000	89944280	16140	16140	16140	16140	4
864	20230621	091900	89879720	16130	16130	16130	16130	2
865	20230621	091800	89847460	16140	16140	16140	16130	48
866	20230621	091700	89072850	16130	16140	16140	16130	91
867	20230621	091600	87604310	16140	16120	16150	16120	92
868	20230621	091500	86119720	16120	16110	16120	16110	23
869	20230621	091400	85749180	16140	16140	16140	16140	1
870	20230621	091300	85733040	16060	16060	16060	16060	8
871	20230621	091200	85604560	16090	16050	16090	16050	308
872	20230621	091100	80648970	16050	16050	16050	16050	80
873	20230621	091000	79364970	16050	16110	16110	16050	151
874	20230621	090900	76934810	16150	16160	16160	16150	30
875	20230621	090800	76450110	16160	16160	16160	16160	97
876	20230621	090700	74882590	16160	16190	16190	16160	156
877	20230621	090600	72357640	16250	16250	16260	16250	101
878	20230621	090500	70716380	16250	16300	16300	16210	198
879	20230621	090400	67495080	16300	16140	16300	16140	2637
880	20230621	090300	24713310	16150	16090	16150	16090	557
881	20230621	090200	15723330	16080	16080	16080	15990	121
882	20230621	090100	13779150	16080	16080	16080	16060	373
883	20230621	090000	7783640	16080	15980	16080	15980	486