KissMeData/006840/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	215900	266403220	18740	18740	18740	18740	43
3	20230609	215800	266403220	18740	18740	18740	18740	0
4	20230609	215700	266403220	18740	18740	18740	18740	0
5	20230609	215600	266403220	18740	18740	18740	18740	0
6	20230609	215500	266403220	18740	18740	18740	18740	0
7	20230609	215400	266403220	18740	18740	18740	18740	0
8	20230609	215300	266403220	18740	18740	18740	18740	0
9	20230609	215200	266403220	18740	18740	18740	18740	0
10	20230609	215100	266403220	18740	18740	18740	18740	0
11	20230609	215000	266403220	18740	18740	18740	18740	0
12	20230609	214900	266403220	18740	18740	18740	18740	0
13	20230609	214800	266403220	18740	18740	18740	18740	0
14	20230609	214700	266403220	18740	18740	18740	18740	0
15	20230609	214600	266403220	18740	18740	18740	18740	0
16	20230609	214500	266403220	18740	18740	18740	18740	0
17	20230609	214400	266403220	18740	18740	18740	18740	0
18	20230609	214300	266403220	18740	18740	18740	18740	0
19	20230609	214200	266403220	18740	18740	18740	18740	0
20	20230609	214100	266403220	18740	18740	18740	18740	0
21	20230609	214000	266403220	18740	18740	18740	18740	0
22	20230609	213900	266403220	18740	18740	18740	18740	0
23	20230609	213800	266403220	18740	18740	18740	18740	0
24	20230609	213700	266403220	18740	18740	18740	18740	0
25	20230609	213600	266403220	18740	18740	18740	18740	0
26	20230609	213500	266403220	18740	18740	18740	18740	0
27	20230609	213400	266403220	18740	18740	18740	18740	0
28	20230609	213300	266403220	18740	18740	18740	18740	0
29	20230609	213200	266403220	18740	18740	18740	18740	0
30	20230609	213100	266403220	18740	18740	18740	18740	0
31	20230609	213000	266403220	18740	18740	18740	18740	0
32	20230609	212900	266403220	18740	18740	18740	18740	43
33	20230609	212800	266403220	18740	18740	18740	18740	0
34	20230609	212700	266403220	18740	18740	18740	18740	0
35	20230609	212600	266403220	18740	18740	18740	18740	0
36	20230609	212500	266403220	18740	18740	18740	18740	0
37	20230609	212400	266403220	18740	18740	18740	18740	0
38	20230609	212300	266403220	18740	18740	18740	18740	0
39	20230609	212200	266403220	18740	18740	18740	18740	0
40	20230609	212100	266403220	18740	18740	18740	18740	0
41	20230609	212000	266403220	18740	18740	18740	18740	0
42	20230609	211900	266403220	18740	18740	18740	18740	0
43	20230609	211800	266403220	18740	18740	18740	18740	0
44	20230609	211700	266403220	18740	18740	18740	18740	0
45	20230609	211600	266403220	18740	18740	18740	18740	0
46	20230609	211500	266403220	18740	18740	18740	18740	0
47	20230609	211400	266403220	18740	18740	18740	18740	0
48	20230609	211300	266403220	18740	18740	18740	18740	0
49	20230609	211200	266403220	18740	18740	18740	18740	0
50	20230609	211100	266403220	18740	18740	18740	18740	0
51	20230609	211000	266403220	18740	18740	18740	18740	0
52	20230609	210900	266403220	18740	18740	18740	18740	0
53	20230609	210800	266403220	18740	18740	18740	18740	0
54	20230609	210700	266403220	18740	18740	18740	18740	0
55	20230609	210600	266403220	18740	18740	18740	18740	0
56	20230609	210500	266403220	18740	18740	18740	18740	0
57	20230609	210400	266403220	18740	18740	18740	18740	0
58	20230609	210300	266403220	18740	18740	18740	18740	0
59	20230609	210200	266403220	18740	18740	18740	18740	0
60	20230609	210100	266403220	18740	18740	18740	18740	0
61	20230609	210000	266403220	18740	18740	18740	18740	0
62	20230609	205900	266403220	18740	18740	18740	18740	43
63	20230609	205800	266403220	18740	18740	18740	18740	0
64	20230609	205700	266403220	18740	18740	18740	18740	0
65	20230609	205600	266403220	18740	18740	18740	18740	0
66	20230609	205500	266403220	18740	18740	18740	18740	0
67	20230609	205400	266403220	18740	18740	18740	18740	0
68	20230609	205300	266403220	18740	18740	18740	18740	0
69	20230609	205200	266403220	18740	18740	18740	18740	0
70	20230609	205100	266403220	18740	18740	18740	18740	0
71	20230609	205000	266403220	18740	18740	18740	18740	0
72	20230609	204900	266403220	18740	18740	18740	18740	0
73	20230609	204800	266403220	18740	18740	18740	18740	0
74	20230609	204700	266403220	18740	18740	18740	18740	0
75	20230609	204600	266403220	18740	18740	18740	18740	0
76	20230609	204500	266403220	18740	18740	18740	18740	0
77	20230609	204400	266403220	18740	18740	18740	18740	0
78	20230609	204300	266403220	18740	18740	18740	18740	0
79	20230609	204200	266403220	18740	18740	18740	18740	0
80	20230609	204100	266403220	18740	18740	18740	18740	0
81	20230609	204000	266403220	18740	18740	18740	18740	0
82	20230609	203900	266403220	18740	18740	18740	18740	0
83	20230609	203800	266403220	18740	18740	18740	18740	0
84	20230609	203700	266403220	18740	18740	18740	18740	0
85	20230609	203600	266403220	18740	18740	18740	18740	0
86	20230609	203500	266403220	18740	18740	18740	18740	0
87	20230609	203400	266403220	18740	18740	18740	18740	0
88	20230609	203300	266403220	18740	18740	18740	18740	0
89	20230609	203200	266403220	18740	18740	18740	18740	0
90	20230609	203100	266403220	18740	18740	18740	18740	0
91	20230609	203000	266403220	18740	18740	18740	18740	0
92	20230609	202900	266403220	18740	18740	18740	18740	43
93	20230609	202800	266403220	18740	18740	18740	18740	0
94	20230609	202700	266403220	18740	18740	18740	18740	0
95	20230609	202600	266403220	18740	18740	18740	18740	0
96	20230609	202500	266403220	18740	18740	18740	18740	0
97	20230609	202400	266403220	18740	18740	18740	18740	0
98	20230609	202300	266403220	18740	18740	18740	18740	0
99	20230609	202200	266403220	18740	18740	18740	18740	0
100	20230609	202100	266403220	18740	18740	18740	18740	0
101	20230609	202000	266403220	18740	18740	18740	18740	0
102	20230609	201900	266403220	18740	18740	18740	18740	0
103	20230609	201800	266403220	18740	18740	18740	18740	0
104	20230609	201700	266403220	18740	18740	18740	18740	0
105	20230609	201600	266403220	18740	18740	18740	18740	0
106	20230609	201500	266403220	18740	18740	18740	18740	0
107	20230609	201400	266403220	18740	18740	18740	18740	0
108	20230609	201300	266403220	18740	18740	18740	18740	0
109	20230609	201200	266403220	18740	18740	18740	18740	0
110	20230609	201100	266403220	18740	18740	18740	18740	0
111	20230609	201000	266403220	18740	18740	18740	18740	0
112	20230609	200900	266403220	18740	18740	18740	18740	0
113	20230609	200800	266403220	18740	18740	18740	18740	0
114	20230609	200700	266403220	18740	18740	18740	18740	0
115	20230609	200600	266403220	18740	18740	18740	18740	0
116	20230609	200500	266403220	18740	18740	18740	18740	0
117	20230609	200400	266403220	18740	18740	18740	18740	0
118	20230609	200300	266403220	18740	18740	18740	18740	0
119	20230609	200200	266403220	18740	18740	18740	18740	0
120	20230609	200100	266403220	18740	18740	18740	18740	0
121	20230609	200000	266403220	18740	18740	18740	18740	0
122	20230609	195900	266403220	18740	18740	18740	18740	43
123	20230609	195800	266403220	18740	18740	18740	18740	0
124	20230609	195700	266403220	18740	18740	18740	18740	0
125	20230609	195600	266403220	18740	18740	18740	18740	0
126	20230609	195500	266403220	18740	18740	18740	18740	0
127	20230609	195400	266403220	18740	18740	18740	18740	0
128	20230609	195300	266403220	18740	18740	18740	18740	0
129	20230609	195200	266403220	18740	18740	18740	18740	0
130	20230609	195100	266403220	18740	18740	18740	18740	0
131	20230609	195000	266403220	18740	18740	18740	18740	0
132	20230609	194900	266403220	18740	18740	18740	18740	0
133	20230609	194800	266403220	18740	18740	18740	18740	0
134	20230609	194700	266403220	18740	18740	18740	18740	0
135	20230609	194600	266403220	18740	18740	18740	18740	0
136	20230609	194500	266403220	18740	18740	18740	18740	0
137	20230609	194400	266403220	18740	18740	18740	18740	0
138	20230609	194300	266403220	18740	18740	18740	18740	0
139	20230609	194200	266403220	18740	18740	18740	18740	0
140	20230609	194100	266403220	18740	18740	18740	18740	0
141	20230609	194000	266403220	18740	18740	18740	18740	0
142	20230609	193900	266403220	18740	18740	18740	18740	0
143	20230609	193800	266403220	18740	18740	18740	18740	0
144	20230609	193700	266403220	18740	18740	18740	18740	0
145	20230609	193600	266403220	18740	18740	18740	18740	0
146	20230609	193500	266403220	18740	18740	18740	18740	0
147	20230609	193400	266403220	18740	18740	18740	18740	0
148	20230609	193300	266403220	18740	18740	18740	18740	0
149	20230609	193200	266403220	18740	18740	18740	18740	0
150	20230609	193100	266403220	18740	18740	18740	18740	0
151	20230609	193000	266403220	18740	18740	18740	18740	0
152	20230609	192900	266403220	18740	18740	18740	18740	43
153	20230609	192800	266403220	18740	18740	18740	18740	0
154	20230609	192700	266403220	18740	18740	18740	18740	0
155	20230609	192600	266403220	18740	18740	18740	18740	0
156	20230609	192500	266403220	18740	18740	18740	18740	0
157	20230609	192400	266403220	18740	18740	18740	18740	0
158	20230609	192300	266403220	18740	18740	18740	18740	0
159	20230609	192200	266403220	18740	18740	18740	18740	0
160	20230609	192100	266403220	18740	18740	18740	18740	0
161	20230609	192000	266403220	18740	18740	18740	18740	0
162	20230609	191900	266403220	18740	18740	18740	18740	0
163	20230609	191800	266403220	18740	18740	18740	18740	0
164	20230609	191700	266403220	18740	18740	18740	18740	0
165	20230609	191600	266403220	18740	18740	18740	18740	0
166	20230609	191500	266403220	18740	18740	18740	18740	0
167	20230609	191400	266403220	18740	18740	18740	18740	0
168	20230609	191300	266403220	18740	18740	18740	18740	0
169	20230609	191200	266403220	18740	18740	18740	18740	0
170	20230609	191100	266403220	18740	18740	18740	18740	0
171	20230609	191000	266403220	18740	18740	18740	18740	0
172	20230609	190900	266403220	18740	18740	18740	18740	0
173	20230609	190800	266403220	18740	18740	18740	18740	0
174	20230609	190700	266403220	18740	18740	18740	18740	0
175	20230609	190600	266403220	18740	18740	18740	18740	0
176	20230609	190500	266403220	18740	18740	18740	18740	0
177	20230609	190400	266403220	18740	18740	18740	18740	0
178	20230609	190300	266403220	18740	18740	18740	18740	0
179	20230609	190200	266403220	18740	18740	18740	18740	0
180	20230609	190100	266403220	18740	18740	18740	18740	0
181	20230609	190000	266403220	18740	18740	18740	18740	0
182	20230609	185900	266403220	18740	18740	18740	18740	43
183	20230609	185800	266403220	18740	18740	18740	18740	0
184	20230609	185700	266403220	18740	18740	18740	18740	0
185	20230609	185600	266403220	18740	18740	18740	18740	0
186	20230609	185500	266403220	18740	18740	18740	18740	0
187	20230609	185400	266403220	18740	18740	18740	18740	0
188	20230609	185300	266403220	18740	18740	18740	18740	0
189	20230609	185200	266403220	18740	18740	18740	18740	0
190	20230609	185100	266403220	18740	18740	18740	18740	0
191	20230609	185000	266403220	18740	18740	18740	18740	0
192	20230609	184900	266403220	18740	18740	18740	18740	0
193	20230609	184800	266403220	18740	18740	18740	18740	0
194	20230609	184700	266403220	18740	18740	18740	18740	0
195	20230609	184600	266403220	18740	18740	18740	18740	0
196	20230609	184500	266403220	18740	18740	18740	18740	0
197	20230609	184400	266403220	18740	18740	18740	18740	0
198	20230609	184300	266403220	18740	18740	18740	18740	0
199	20230609	184200	266403220	18740	18740	18740	18740	0
200	20230609	184100	266403220	18740	18740	18740	18740	0
201	20230609	184000	266403220	18740	18740	18740	18740	0
202	20230609	183900	266403220	18740	18740	18740	18740	0
203	20230609	183800	266403220	18740	18740	18740	18740	0
204	20230609	183700	266403220	18740	18740	18740	18740	0
205	20230609	183600	266403220	18740	18740	18740	18740	0
206	20230609	183500	266403220	18740	18740	18740	18740	0
207	20230609	183400	266403220	18740	18740	18740	18740	0
208	20230609	183300	266403220	18740	18740	18740	18740	0
209	20230609	183200	266403220	18740	18740	18740	18740	0
210	20230609	183100	266403220	18740	18740	18740	18740	0
211	20230609	183000	266403220	18740	18740	18740	18740	0
212	20230609	182900	266403220	18740	18740	18740	18740	43
213	20230609	182800	266403220	18740	18740	18740	18740	0
214	20230609	182700	266403220	18740	18740	18740	18740	0
215	20230609	182600	266403220	18740	18740	18740	18740	0
216	20230609	182500	266403220	18740	18740	18740	18740	0
217	20230609	182400	266403220	18740	18740	18740	18740	0
218	20230609	182300	266403220	18740	18740	18740	18740	0
219	20230609	182200	266403220	18740	18740	18740	18740	0
220	20230609	182100	266403220	18740	18740	18740	18740	0
221	20230609	182000	266403220	18740	18740	18740	18740	0
222	20230609	181900	266403220	18740	18740	18740	18740	0
223	20230609	181800	266403220	18740	18740	18740	18740	0
224	20230609	181700	266403220	18740	18740	18740	18740	0
225	20230609	181600	266403220	18740	18740	18740	18740	0
226	20230609	181500	266403220	18740	18740	18740	18740	0
227	20230609	181400	266403220	18740	18740	18740	18740	0
228	20230609	181300	266403220	18740	18740	18740	18740	0
229	20230609	181200	266403220	18740	18740	18740	18740	0
230	20230609	181100	266403220	18740	18740	18740	18740	0
231	20230609	181000	266403220	18740	18740	18740	18740	0
232	20230609	180900	266403220	18740	18740	18740	18740	0
233	20230609	180800	266403220	18740	18740	18740	18740	0
234	20230609	180700	266403220	18740	18740	18740	18740	0
235	20230609	180600	266403220	18740	18740	18740	18740	0
236	20230609	180500	266403220	18740	18740	18740	18740	0
237	20230609	180400	266403220	18740	18740	18740	18740	0
238	20230609	180300	266403220	18740	18740	18740	18740	0
239	20230609	180200	266403220	18740	18740	18740	18740	0
240	20230609	180100	266403220	18740	18740	18740	18740	0
241	20230609	180000	266403220	18740	18740	18740	18740	0
242	20230609	175900	266403220	18740	18740	18740	18740	43
243	20230609	175800	266403220	18740	18740	18740	18740	0
244	20230609	175700	266403220	18740	18740	18740	18740	0
245	20230609	175600	266403220	18740	18740	18740	18740	0
246	20230609	175500	266403220	18740	18740	18740	18740	0
247	20230609	175400	266403220	18740	18740	18740	18740	0
248	20230609	175300	266403220	18740	18740	18740	18740	0
249	20230609	175200	266403220	18740	18740	18740	18740	0
250	20230609	175100	266403220	18740	18740	18740	18740	0
251	20230609	175000	266403220	18740	18740	18740	18740	0
252	20230609	174900	266403220	18740	18740	18740	18740	0
253	20230609	174800	266403220	18740	18740	18740	18740	0
254	20230609	174700	266403220	18740	18740	18740	18740	0
255	20230609	174600	266403220	18740	18740	18740	18740	0
256	20230609	174500	266403220	18740	18740	18740	18740	0
257	20230609	174400	266403220	18740	18740	18740	18740	0
258	20230609	174300	266403220	18740	18740	18740	18740	0
259	20230609	174200	266403220	18740	18740	18740	18740	0
260	20230609	174100	266403220	18740	18740	18740	18740	0
261	20230609	174000	266403220	18740	18740	18740	18740	0
262	20230609	173900	266403220	18740	18740	18740	18740	0
263	20230609	173800	266403220	18740	18740	18740	18740	0
264	20230609	173700	266403220	18740	18740	18740	18740	0
265	20230609	173600	266403220	18740	18740	18740	18740	0
266	20230609	173500	266403220	18740	18740	18740	18740	0
267	20230609	173400	266403220	18740	18740	18740	18740	0
268	20230609	173300	266403220	18740	18740	18740	18740	0
269	20230609	173200	266403220	18740	18740	18740	18740	0
270	20230609	173100	266403220	18740	18740	18740	18740	0
271	20230609	173000	266403220	18740	18740	18740	18740	0
272	20230609	172900	266403220	18740	18740	18740	18740	43
273	20230609	172800	266403220	18740	18740	18740	18740	0
274	20230609	172700	266403220	18740	18740	18740	18740	0
275	20230609	172600	266403220	18740	18740	18740	18740	0
276	20230609	172500	266403220	18740	18740	18740	18740	0
277	20230609	172400	266403220	18740	18740	18740	18740	0
278	20230609	172300	266403220	18740	18740	18740	18740	0
279	20230609	172200	266403220	18740	18740	18740	18740	0
280	20230609	172100	266403220	18740	18740	18740	18740	0
281	20230609	172000	266403220	18740	18740	18740	18740	0
282	20230609	171900	266403220	18740	18740	18740	18740	0
283	20230609	171800	266403220	18740	18740	18740	18740	0
284	20230609	171700	266403220	18740	18740	18740	18740	0
285	20230609	171600	266403220	18740	18740	18740	18740	0
286	20230609	171500	266403220	18740	18740	18740	18740	0
287	20230609	171400	266403220	18740	18740	18740	18740	0
288	20230609	171300	266403220	18740	18740	18740	18740	0
289	20230609	171200	266403220	18740	18740	18740	18740	0
290	20230609	171100	266403220	18740	18740	18740	18740	0
291	20230609	171000	266403220	18740	18740	18740	18740	0
292	20230609	170900	266403220	18740	18740	18740	18740	0
293	20230609	170800	266403220	18740	18740	18740	18740	0
294	20230609	170700	266403220	18740	18740	18740	18740	0
295	20230609	170600	266403220	18740	18740	18740	18740	0
296	20230609	170500	266403220	18740	18740	18740	18740	0
297	20230609	170400	266403220	18740	18740	18740	18740	0
298	20230609	170300	266403220	18740	18740	18740	18740	0
299	20230609	170200	266403220	18740	18740	18740	18740	0
300	20230609	170100	266403220	18740	18740	18740	18740	0
301	20230609	170000	266403220	18740	18740	18740	18740	0
302	20230609	165900	266403220	18740	18740	18740	18740	43
303	20230609	165800	266403220	18740	18740	18740	18740	0
304	20230609	165700	266403220	18740	18740	18740	18740	0
305	20230609	165600	266403220	18740	18740	18740	18740	0
306	20230609	165500	266403220	18740	18740	18740	18740	0
307	20230609	165400	266403220	18740	18740	18740	18740	0
308	20230609	165300	266403220	18740	18740	18740	18740	0
309	20230609	165200	266403220	18740	18740	18740	18740	0
310	20230609	165100	266403220	18740	18740	18740	18740	0
311	20230609	165000	266403220	18740	18740	18740	18740	0
312	20230609	164900	266403220	18740	18740	18740	18740	0
313	20230609	164800	266403220	18740	18740	18740	18740	0
314	20230609	164700	266403220	18740	18740	18740	18740	0
315	20230609	164600	266403220	18740	18740	18740	18740	0
316	20230609	164500	266403220	18740	18740	18740	18740	0
317	20230609	164400	266403220	18740	18740	18740	18740	0
318	20230609	164300	266403220	18740	18740	18740	18740	0
319	20230609	164200	266403220	18740	18740	18740	18740	0
320	20230609	164100	266403220	18740	18740	18740	18740	0
321	20230609	164000	266403220	18740	18740	18740	18740	0
322	20230609	163900	266403220	18740	18740	18740	18740	0
323	20230609	163800	266403220	18740	18740	18740	18740	0
324	20230609	163700	266403220	18740	18740	18740	18740	0
325	20230609	163600	266403220	18740	18740	18740	18740	0
326	20230609	163500	266403220	18740	18740	18740	18740	0
327	20230609	163400	266403220	18740	18740	18740	18740	0
328	20230609	163300	266403220	18740	18740	18740	18740	0
329	20230609	163200	266403220	18740	18740	18740	18740	0
330	20230609	163100	266403220	18740	18740	18740	18740	0
331	20230609	163000	266403220	18740	18740	18740	18740	0
332	20230609	162900	266403220	18740	18740	18740	18740	43
333	20230609	162800	266403220	18740	18740	18740	18740	0
334	20230609	162700	266403220	18740	18740	18740	18740	0
335	20230609	162600	266403220	18740	18740	18740	18740	0
336	20230609	162500	266403220	18740	18740	18740	18740	0
337	20230609	162400	266403220	18740	18740	18740	18740	0
338	20230609	162300	266403220	18740	18740	18740	18740	0
339	20230609	162200	266403220	18740	18740	18740	18740	0
340	20230609	162100	266403220	18740	18740	18740	18740	0
341	20230609	162000	266403220	18740	18740	18740	18740	0
342	20230609	161900	266403220	18740	18740	18740	18740	0
343	20230609	161800	266403220	18740	18740	18740	18740	0
344	20230609	161700	266403220	18740	18740	18740	18740	0
345	20230609	161600	266403220	18740	18740	18740	18740	0
346	20230609	161500	266403220	18740	18740	18740	18740	0
347	20230609	161400	266403220	18740	18740	18740	18740	0
348	20230609	161300	266403220	18740	18740	18740	18740	0
349	20230609	161200	266403220	18740	18740	18740	18740	0
350	20230609	161100	266403220	18740	18740	18740	18740	0
351	20230609	161000	266403220	18740	18740	18740	18740	0
352	20230609	160900	266403220	18740	18740	18740	18740	0
353	20230609	160800	266403220	18740	18740	18740	18740	0
354	20230609	160700	266403220	18740	18740	18740	18740	0
355	20230609	160600	266403220	18740	18740	18740	18740	0
356	20230609	160500	266403220	18740	18740	18740	18740	0
357	20230609	160400	266403220	18740	18740	18740	18740	0
358	20230609	160300	266403220	18740	18740	18740	18740	0
359	20230609	160200	266403220	18740	18740	18740	18740	0
360	20230609	160100	266403220	18740	18740	18740	18740	0
361	20230609	160000	266403220	18740	18740	18740	18740	0
362	20230609	155900	266403220	18740	18740	18740	18740	43
363	20230609	155800	266403220	18740	18740	18740	18740	0
364	20230609	155700	266403220	18740	18740	18740	18740	0
365	20230609	155600	266403220	18740	18740	18740	18740	0
366	20230609	155500	266403220	18740	18740	18740	18740	0
367	20230609	155400	266403220	18740	18740	18740	18740	0
368	20230609	155300	266403220	18740	18740	18740	18740	0
369	20230609	155200	266403220	18740	18740	18740	18740	0
370	20230609	155100	266403220	18740	18740	18740	18740	0
371	20230609	155000	266403220	18740	18740	18740	18740	0
372	20230609	154900	266403220	18740	18740	18740	18740	0
373	20230609	154800	266403220	18740	18740	18740	18740	0
374	20230609	154700	266403220	18740	18740	18740	18740	0
375	20230609	154600	266403220	18740	18740	18740	18740	0
376	20230609	154500	266403220	18740	18740	18740	18740	0
377	20230609	154400	266403220	18740	18740	18740	18740	0
378	20230609	154300	266403220	18740	18740	18740	18740	0
379	20230609	154200	266403220	18740	18740	18740	18740	0
380	20230609	154100	266403220	18740	18740	18740	18740	0
381	20230609	154000	266403220	18740	18740	18740	18740	0
382	20230609	153900	266403220	18740	18740	18740	18740	0
383	20230609	153800	266403220	18740	18740	18740	18740	0
384	20230609	153700	266403220	18740	18740	18740	18740	0
385	20230609	153600	266403220	18740	18740	18740	18740	0
386	20230609	153500	266403220	18740	18740	18740	18740	0
387	20230609	153400	266403220	18740	18740	18740	18740	0
388	20230609	153300	266403220	18740	18740	18740	18740	0
389	20230609	153200	266403220	18740	18740	18740	18740	0
390	20230609	153100	266403220	18740	18740	18740	18740	0
391	20230609	153000	266403220	18740	18740	18740	18740	43
392	20230609	152900	265597400	18730	18730	18730	18730	0
393	20230609	152800	265597400	18730	18730	18730	18730	0
394	20230609	152700	265597400	18730	18730	18730	18730	0
395	20230609	152600	265597400	18730	18730	18730	18730	0
396	20230609	152500	265597400	18730	18730	18730	18730	0
397	20230609	152400	265597400	18730	18730	18730	18730	0
398	20230609	152300	265597400	18730	18730	18730	18730	0
399	20230609	152200	265597400	18730	18730	18730	18730	0
400	20230609	152100	265597400	18730	18730	18730	18730	0
401	20230609	152000	265597400	18730	18730	18730	18730	0
402	20230609	151900	265597400	18730	18730	18730	18730	2
403	20230609	151800	265559940	18760	18680	18760	18680	7
404	20230609	151700	265429100	18740	18740	18740	18740	4
405	20230609	151600	265354140	18680	18690	18740	18680	13
406	20230609	151500	265111230	18740	18690	18740	18690	10
407	20230609	151400	264924130	18740	18740	18740	18690	13
408	20230609	151300	264680810	18690	18740	18740	18690	5
409	20230609	151200	264587310	18690	18690	18690	18690	5
410	20230609	151100	264493860	18740	18690	18740	18690	12
411	20230609	151000	264269490	18710	18710	18710	18690	109
412	20230609	150900	262230240	18700	18700	18700	18700	2
413	20230609	150800	262192840	18680	18700	18700	18680	17
414	20230609	150700	261875140	18680	18680	18680	18680	6
415	20230609	150600	261763060	18700	18680	18700	18680	14
416	20230609	150500	261501500	18680	18680	18680	18680	2
417	20230609	150400	261464140	18680	18680	18680	18680	7
418	20230609	150300	261333380	18680	18680	18680	18680	10
419	20230609	150200	261146580	18680	18700	18700	18680	6
420	20230609	150100	261034480	18670	18670	18670	18670	9
421	20230609	150000	260866450	18670	18670	18670	18670	25
422	20230609	145900	260399700	18670	18670	18670	18670	5
423	20230609	145800	260306350	18670	18670	18670	18670	10
424	20230609	145700	260119650	18670	18670	18670	18670	6
425	20230609	145600	260007630	18670	18670	18670	18670	4
426	20230609	145500	259932950	18670	18670	18670	18670	6
427	20230609	145400	259820930	18670	18670	18670	18670	6
428	20230609	145300	259708910	18670	18670	18670	18670	10
429	20230609	145200	259522210	18700	18700	18700	18700	0
430	20230609	145100	259522210	18700	18670	18700	18670	22
431	20230609	145000	259111080	18670	18670	18670	18670	6
432	20230609	144900	258999060	18670	18670	18670	18670	6
433	20230609	144800	258887040	18670	18680	18680	18670	88
434	20230609	144700	257243240	18680	18680	18680	18680	0
435	20230609	144600	257243240	18680	18680	18680	18680	10
436	20230609	144500	257056440	18680	18680	18680	18680	6
437	20230609	144400	256944360	18680	18680	18680	18680	5
438	20230609	144300	256850960	18680	18680	18680	18680	4
439	20230609	144200	256776240	18680	18680	18680	18680	5
440	20230609	144100	256682840	18680	18680	18680	18680	10
441	20230609	144000	256496040	18680	18680	18680	18680	6
442	20230609	143900	256383960	18680	18680	18680	18680	0
443	20230609	143800	256383960	18680	18680	18680	18680	4
444	20230609	143700	256309240	18680	18680	18680	18680	0
445	20230609	143600	256309240	18680	18680	18680	18680	4
446	20230609	143500	256234520	18680	18680	18680	18680	0
447	20230609	143400	256234520	18680	18690	18690	18680	5
448	20230609	143300	256141100	18690	18690	18690	18690	8
449	20230609	143200	255991580	18690	18690	18690	18690	0
450	20230609	143100	255991580	18690	18720	18720	18690	692
451	20230609	143000	243050160	18760	18760	18760	18760	0
452	20230609	142900	243050160	18760	18760	18760	18760	12
453	20230609	142800	242825040	18720	18720	18720	18720	4
454	20230609	142700	242750160	18720	18720	18720	18720	0
455	20230609	142600	242750160	18720	18720	18720	18720	4
456	20230609	142500	242675280	18710	18710	18710	18710	0
457	20230609	142400	242675280	18710	18710	18710	18710	0
458	20230609	142300	242675280	18710	18710	18710	18710	4
459	20230609	142200	242600440	18760	18760	18760	18760	0
460	20230609	142100	242600440	18760	18710	18760	18710	11
461	20230609	142000	242394280	18710	18710	18710	18710	0
462	20230609	141900	242394280	18710	18710	18710	18710	4
463	20230609	141800	242319440	18700	18700	18700	18700	0
464	20230609	141700	242319440	18700	18700	18700	18700	0
465	20230609	141600	242319440	18700	18700	18700	18700	4
466	20230609	141500	242244640	18700	18700	18700	18700	0
467	20230609	141400	242244640	18700	18700	18700	18700	4
468	20230609	141300	242169840	18760	18760	18760	18760	0
469	20230609	141200	242169840	18760	18760	18760	18760	10
470	20230609	141100	241982240	18720	18700	18720	18700	239
471	20230609	141000	237508390	18700	18700	18700	18700	0
472	20230609	140900	237508390	18700	18710	18710	18700	9
473	20230609	140800	237340040	18710	18710	18710	18710	28
474	20230609	140700	236816160	18700	18700	18700	18700	0
475	20230609	140600	236816160	18700	18710	18710	18700	6
476	20230609	140500	236703940	18700	18700	18700	18700	0
477	20230609	140400	236703940	18700	18700	18700	18700	4
478	20230609	140300	236629140	18700	18700	18700	18700	0
479	20230609	140200	236629140	18700	18700	18700	18700	0
480	20230609	140100	236629140	18700	18700	18700	18700	4
481	20230609	140000	236554340	18700	18700	18700	18700	0
482	20230609	135900	236554340	18700	18700	18700	18700	7
483	20230609	135800	236423440	18700	18700	18700	18700	3
484	20230609	135700	236367340	18690	18690	18690	18690	3
485	20230609	135600	236311270	18690	18700	18700	18690	80
486	20230609	135500	234815310	18700	18750	18750	18700	1709
487	20230609	135400	202837710	18760	18770	18770	18760	164
488	20230609	135300	199759910	18770	18770	18770	18770	0
489	20230609	135200	199759910	18770	18770	18770	18770	0
490	20230609	135100	199759910	18770	18770	18770	18770	4
491	20230609	135000	199684830	18770	18770	18770	18770	0
492	20230609	134900	199684830	18770	18770	18770	18770	4
493	20230609	134800	199609750	18810	18810	18810	18810	11
494	20230609	134700	199402840	18770	18770	18770	18770	0
495	20230609	134600	199402840	18770	18770	18770	18770	4
496	20230609	134500	199327760	18770	18770	18770	18770	0
497	20230609	134400	199327760	18770	18770	18770	18770	4
498	20230609	134300	199252680	18770	18770	18770	18770	0
499	20230609	134200	199252680	18770	18770	18770	18770	0
500	20230609	134100	199252680	18770	18770	18770	18770	4
501	20230609	134000	199177600	18780	18780	18780	18780	0
502	20230609	133900	199177600	18780	18780	18780	18780	4
503	20230609	133800	199102480	18800	18800	18800	18800	0
504	20230609	133700	199102480	18800	18820	18820	18800	108
505	20230609	133600	197071350	18800	18820	18820	18800	5
506	20230609	133500	196977330	18820	18820	18820	18820	0
507	20230609	133400	196977330	18820	18800	18820	18800	7
508	20230609	133300	196845710	18820	18820	18820	18820	0
509	20230609	133200	196845710	18820	18820	18820	18820	0
510	20230609	133100	196845710	18820	18800	18820	18800	17
511	20230609	133000	196525850	18820	18800	18820	18800	3
512	20230609	132900	196469430	18800	18800	18800	18800	4
513	20230609	132800	196394230	18820	18820	18820	18820	0
514	20230609	132700	196394230	18820	18820	18820	18820	12
515	20230609	132600	196168390	18800	18820	18820	18800	9
516	20230609	132500	195999090	18800	18800	18800	18800	0
517	20230609	132400	195999090	18800	18800	18800	18800	4
518	20230609	132300	195923890	18820	18820	18820	18820	0
519	20230609	132200	195923890	18820	18800	18820	18800	5
520	20230609	132100	195829870	18820	18820	18820	18820	0
521	20230609	132000	195829870	18820	18820	18820	18820	0
522	20230609	131900	195829870	18820	18800	18820	18800	5
523	20230609	131800	195735850	18810	18810	18810	18810	0
524	20230609	131700	195735850	18810	18790	18810	18790	8
525	20230609	131600	195585450	18770	18770	18770	18770	0
526	20230609	131500	195585450	18770	18770	18770	18770	0
527	20230609	131400	195585450	18770	18810	18810	18770	5
528	20230609	131300	195491560	18770	18770	18770	18770	0
529	20230609	131200	195491560	18770	18770	18770	18770	4
530	20230609	131100	195416480	18770	18770	18770	18770	0
531	20230609	131000	195416480	18770	18770	18770	18770	0
532	20230609	130900	195416480	18770	18770	18770	18770	4
533	20230609	130800	195341400	18790	18790	18790	18790	0
534	20230609	130700	195341400	18790	18790	18790	18760	15
535	20230609	130600	195059670	18790	18780	18790	18780	200
536	20230609	130500	191301730	18780	18780	18780	18780	0
537	20230609	130400	191301730	18780	18760	18780	18760	5
538	20230609	130300	191207910	18780	18780	18780	18780	0
539	20230609	130200	191207910	18780	18780	18780	18780	100
540	20230609	130100	189329910	18800	18800	18800	18800	0
541	20230609	130000	189329910	18800	18800	18800	18800	0
542	20230609	125900	189329910	18800	18800	18800	18800	4
543	20230609	125800	189254710	18800	18800	18800	18800	0
544	20230609	125700	189254710	18800	18800	18800	18800	4
545	20230609	125600	189179510	18810	18810	18810	18810	0
546	20230609	125500	189179510	18810	18810	18810	18810	0
547	20230609	125400	189179510	18810	18810	18810	18810	2
548	20230609	125300	189141890	18810	18810	18810	18810	0
549	20230609	125200	189141890	18810	18810	18810	18810	4
550	20230609	125100	189066650	18810	18810	18810	18810	1
551	20230609	125000	189047840	18800	18800	18800	18800	0
552	20230609	124900	189047840	18800	18800	18800	18800	4
553	20230609	124800	188972640	18790	18820	18820	18790	156
554	20230609	124700	186037230	18820	18940	18940	18820	271
555	20230609	124600	180908840	18980	18900	19050	18900	12
556	20230609	124500	180680460	18850	18850	18850	18850	0
557	20230609	124400	180680460	18850	18850	18850	18850	4
558	20230609	124300	180605060	18850	18850	18850	18850	0
559	20230609	124200	180605060	18850	18850	18850	18850	4
560	20230609	124100	180529660	18850	18850	18850	18850	0
561	20230609	124000	180529660	18850	18850	18850	18850	0
562	20230609	123900	180529660	18850	18850	18850	18850	5
563	20230609	123800	180435410	18850	18850	18850	18850	1
564	20230609	123700	180416560	18850	18850	18850	18850	4
565	20230609	123600	180341160	19060	18880	19060	18880	134
566	20230609	123500	177789050	18830	18830	18830	18830	0
567	20230609	123400	177789050	18830	18830	18830	18830	4
568	20230609	123300	177713730	18830	18830	18830	18830	0
569	20230609	123200	177713730	18830	18880	18880	18830	5
570	20230609	123100	177619530	18850	18850	18850	18850	0
571	20230609	123000	177619530	18850	18890	18950	18850	892
572	20230609	122900	160719110	18850	18850	18850	18850	5
573	20230609	122800	160624860	18850	18850	18850	18850	0
574	20230609	122700	160624860	18850	18850	18850	18850	4
575	20230609	122600	160549460	18850	18900	18950	18850	112
576	20230609	122500	158437210	18890	18850	18950	18850	12
577	20230609	122400	158210660	18850	18850	18850	18850	0
578	20230609	122300	158210660	18850	18850	18850	18850	0
579	20230609	122200	158210660	18850	18850	18850	18850	4
580	20230609	122100	158135260	18850	18850	18850	18850	1
581	20230609	122000	158116410	18850	18850	18850	18850	4
582	20230609	121900	158041010	18860	18830	18860	18830	295
583	20230609	121800	152479570	18830	18830	18830	18830	14
584	20230609	121700	152215950	18790	18790	18790	18790	4
585	20230609	121600	152140790	18790	18790	18790	18790	0
586	20230609	121500	152140790	18790	18790	18790	18790	4
587	20230609	121400	152065630	18750	18750	18750	18750	0
588	20230609	121300	152065630	18750	18740	18750	18740	518
589	20230609	121200	142356900	18730	18730	18730	18730	4
590	20230609	121100	142281980	18740	18740	18740	18740	0
591	20230609	121000	142281980	18740	18730	18740	18730	7
592	20230609	120900	142150840	18730	18730	18730	18730	0
593	20230609	120800	142150840	18730	18730	18730	18730	0
594	20230609	120700	142150840	18730	18730	18730	18730	4
595	20230609	120600	142075920	18740	18740	18740	18740	0
596	20230609	120500	142075920	18740	18740	18740	18730	15
597	20230609	120400	141794860	18740	18740	18740	18740	2
598	20230609	120300	141757380	18740	18740	18740	18740	252
599	20230609	120200	137034900	18730	18730	18730	18730	4
600	20230609	120100	136959980	18740	18740	18740	18740	1
601	20230609	120000	136941240	18730	18730	18730	18730	5
602	20230609	115900	136847590	18730	18730	18730	18730	1
603	20230609	115800	136828860	18730	18730	18730	18730	0
604	20230609	115700	136828860	18730	18730	18730	18730	4
605	20230609	115600	136753940	18730	18730	18730	18730	0
606	20230609	115500	136753940	18730	18730	18730	18730	4
607	20230609	115400	136679020	18730	18730	18730	18730	10
608	20230609	115300	136491720	18730	18730	18730	18730	0
609	20230609	115200	136491720	18730	18730	18730	18730	4
610	20230609	115100	136416800	18730	18730	18730	18730	1
611	20230609	115000	136398070	18730	18730	18730	18730	4
612	20230609	114900	136323150	18730	18730	18730	18730	0
613	20230609	114800	136323150	18730	18730	18730	18730	0
614	20230609	114700	136323150	18730	18750	18750	18730	9
615	20230609	114600	136154480	18750	18750	18750	18750	0
616	20230609	114500	136154480	18750	18750	18750	18730	17
617	20230609	114400	135835810	18730	18730	18730	18730	0
618	20230609	114300	135835810	18730	18730	18730	18730	0
619	20230609	114200	135835810	18730	18730	18730	18730	4
620	20230609	114100	135760890	18730	18730	18730	18730	0
621	20230609	114000	135760890	18730	18730	18730	18730	4
622	20230609	113900	135685970	18730	18730	18730	18730	1
623	20230609	113800	135667240	18730	18730	18730	18730	0
624	20230609	113700	135667240	18730	18730	18730	18730	4
625	20230609	113600	135592320	18730	18730	18730	18730	0
626	20230609	113500	135592320	18730	18750	18750	18730	7
627	20230609	113400	135461150	18750	18750	18750	18750	0
628	20230609	113300	135461150	18750	18750	18750	18750	1
629	20230609	113200	135442400	18730	18730	18730	18730	4
630	20230609	113100	135367480	18720	18720	18720	18720	0
631	20230609	113000	135367480	18720	18750	18750	18720	180
632	20230609	112900	131994830	18750	18750	18750	18750	0
633	20230609	112800	131994830	18750	18750	18750	18750	3
634	20230609	112700	131938580	18750	18750	18750	18750	1
635	20230609	112600	131919830	18760	18760	18760	18760	1
636	20230609	112500	131901070	18790	18800	18800	18790	104
637	20230609	112400	129945880	18820	18810	18820	18810	17
638	20230609	112300	129625960	18800	18800	18800	18800	4
639	20230609	112200	129550760	18800	18800	18800	18800	0
640	20230609	112100	129550760	18800	18800	18800	18800	3
641	20230609	112000	129494360	18800	18800	18800	18800	4
642	20230609	111900	129419160	18810	18810	18810	18810	0
643	20230609	111800	129419160	18810	18840	18840	18810	559
644	20230609	111700	118899390	18850	18850	18850	18850	0
645	20230609	111600	118899390	18850	18850	18850	18850	0
646	20230609	111500	118899390	18850	18850	18850	18850	4
647	20230609	111400	118823990	18860	18860	18860	18860	2
648	20230609	111300	118786270	18850	18850	18850	18850	4
649	20230609	111200	118710870	18850	18850	18850	18850	0
650	20230609	111100	118710870	18850	18850	18850	18850	1
651	20230609	111000	118692020	18850	18850	18850	18850	5
652	20230609	110900	118597770	18860	18860	18860	18860	0
653	20230609	110800	118597770	18860	18860	18860	18860	0
654	20230609	110700	118597770	18860	18860	18860	18860	2
655	20230609	110600	118560050	18860	18860	18860	18860	0
656	20230609	110500	118560050	18860	18860	18860	18860	0
657	20230609	110400	118560050	18860	18860	18860	18860	12
658	20230609	110300	118333730	18860	18860	18860	18860	0
659	20230609	110200	118333730	18860	18860	18860	18860	0
660	20230609	110100	118333730	18860	18860	18860	18860	2
661	20230609	110000	118296010	18870	18870	18870	18870	2
662	20230609	105900	118258270	18870	18870	18870	18870	0
663	20230609	105800	118258270	18870	18870	18870	18870	0
664	20230609	105700	118258270	18870	18870	18870	18870	0
665	20230609	105600	118258270	18870	18870	18870	18870	5
666	20230609	105500	118163920	18860	18860	18860	18860	0
667	20230609	105400	118163920	18860	18910	18910	18860	21
668	20230609	105300	117767610	18920	18920	18920	18920	1
669	20230609	105200	117748690	18930	18940	18940	18930	221
670	20230609	105100	113563980	18950	18950	18950	18950	0
671	20230609	105000	113563980	18950	18950	18950	18950	0
672	20230609	104900	113563980	18950	18950	18950	18950	5
673	20230609	104800	113469230	18950	18950	18950	18950	0
674	20230609	104700	113469230	18950	18950	18950	18950	22
675	20230609	104600	113052330	18960	18960	18960	18960	0
676	20230609	104500	113052330	18960	18960	18960	18960	0
677	20230609	104400	113052330	18960	18960	18960	18960	0
678	20230609	104300	113052330	18960	18960	18960	18960	17
679	20230609	104200	112730010	18960	18960	18960	18960	0
680	20230609	104100	112730010	18960	18960	18960	18960	7
681	20230609	104000	112597290	18940	18940	18940	18940	0
682	20230609	103900	112597290	18940	18940	18940	18940	1
683	20230609	103800	112578350	18940	18940	18940	18940	0
684	20230609	103700	112578350	18940	18940	18940	18940	0
685	20230609	103600	112578350	18940	18940	18940	18940	0
686	20230609	103500	112578350	18940	18940	18940	18940	32
687	20230609	103400	111972270	18950	18950	18950	18950	168
688	20230609	103300	108788670	18970	18970	18970	18970	1
689	20230609	103200	108769700	18970	18970	18970	18970	0
690	20230609	103100	108769700	18970	18970	18970	18970	0
691	20230609	103000	108769700	18970	18970	18970	18970	0
692	20230609	102900	108769700	18970	18970	18970	18970	0
693	20230609	102800	108769700	18970	18970	18970	18970	3
694	20230609	102700	108712790	18970	18970	18970	18970	1
695	20230609	102600	108693820	18970	18970	18970	18970	0
696	20230609	102500	108693820	18970	18970	18970	18970	0
697	20230609	102400	108693820	18970	18970	18970	18970	14
698	20230609	102300	108428240	18970	18970	18970	18970	12
699	20230609	102200	108200600	18960	18960	18960	18960	1
700	20230609	102100	108181640	18950	18950	18950	18950	0
701	20230609	102000	108181640	18950	18950	18950	18950	0
702	20230609	101900	108181640	18950	18950	18950	18950	1
703	20230609	101800	108162690	18960	18960	18960	18960	0
704	20230609	101700	108162690	18960	18960	18960	18960	1
705	20230609	101600	108143730	18950	18950	18950	18950	0
706	20230609	101500	108143730	18950	18950	18950	18950	0
707	20230609	101400	108143730	18950	18950	18950	18950	0
708	20230609	101300	108143730	18950	18960	18960	18950	3
709	20230609	101200	108086870	18960	18960	18960	18960	0
710	20230609	101100	108086870	18960	18960	18960	18960	0
711	20230609	101000	108086870	18960	18960	18960	18960	0
712	20230609	100900	108086870	18960	18960	18960	18960	0
713	20230609	100800	108086870	18960	18960	18960	18960	0
714	20230609	100700	108086870	18960	18960	18960	18960	7
715	20230609	100600	107954150	18960	18960	18960	18960	0
716	20230609	100500	107954150	18960	18960	18960	18960	0
717	20230609	100400	107954150	18960	18960	18960	18960	0
718	20230609	100300	107954150	18960	18960	18960	18960	0
719	20230609	100200	107954150	18960	18960	18960	18960	12
720	20230609	100100	107726630	18950	18950	18950	18950	1
721	20230609	100000	107707680	18950	18950	18950	18950	0
722	20230609	095900	107707680	18950	18950	18950	18950	2
723	20230609	095800	107669780	18950	18950	18950	18950	4
724	20230609	095700	107593980	18960	18960	18960	18960	0
725	20230609	095600	107593980	18960	18960	18960	18960	0
726	20230609	095500	107593980	18960	18960	18960	18960	0
727	20230609	095400	107593980	18960	18960	18960	18960	0
728	20230609	095300	107593980	18960	18960	18960	18960	0
729	20230609	095200	107593980	18960	18960	18960	18960	0
730	20230609	095100	107593980	18960	18960	18960	18960	1
731	20230609	095000	107575020	18970	18970	18970	18970	0
732	20230609	094900	107575020	18970	18970	18970	18970	0
733	20230609	094800	107575020	18970	18970	18970	18970	0
734	20230609	094700	107575020	18970	18910	18970	18810	1903
735	20230609	094600	71778710	18980	18980	18980	18980	15
736	20230609	094500	71494010	18980	18980	18980	18980	0
737	20230609	094400	71494010	18980	18910	18980	18830	285
738	20230609	094300	66085140	18810	18930	18930	18810	595
739	20230609	094200	54890620	18980	18980	18980	18980	13
740	20230609	094100	54643880	18980	18980	18980	18980	43
741	20230609	094000	53827740	18980	18980	18980	18980	2
742	20230609	093900	53789780	18980	18980	18980	18980	0
743	20230609	093800	53789780	18980	18980	18980	18980	15
744	20230609	093700	53505080	18860	18860	18860	18860	620
745	20230609	093600	41811880	18980	19100	19100	18970	62
746	20230609	093500	40632570	19160	19160	19160	19160	0
747	20230609	093400	40632570	19160	19160	19160	19160	0
748	20230609	093300	40632570	19160	19160	19160	19160	0
749	20230609	093200	40632570	19160	19160	19160	19160	1
750	20230609	093100	40613410	19160	19170	19170	19160	67
751	20230609	093000	39329120	19180	19180	19180	19180	5
752	20230609	092900	39233220	19190	19190	19190	19190	0
753	20230609	092800	39233220	19190	19190	19190	19190	0
754	20230609	092700	39233220	19190	19190	19190	19190	0
755	20230609	092600	39233220	19190	19190	19190	19190	0
756	20230609	092500	39233220	19190	19190	19190	19190	100
757	20230609	092400	37314220	19200	19220	19220	19200	540
758	20230609	092300	26941190	19230	19130	19230	19130	482
759	20230609	092200	17677520	19120	19070	19120	19070	238
760	20230609	092100	13134350	19070	18990	19070	18990	32
761	20230609	092000	12524230	19070	19070	19070	19070	0
762	20230609	091900	12524230	19070	19060	19070	19000	40
763	20230609	091800	11761590	19070	19050	19070	19050	35
764	20230609	091700	11094160	19070	18940	19070	18940	11
765	20230609	091600	10884530	19070	19070	19070	19070	0
766	20230609	091500	10884530	19070	19070	19070	19070	68
767	20230609	091400	9587770	19070	19070	19070	19070	0
768	20230609	091300	9587770	19070	19070	19070	19060	100
769	20230609	091200	7680780	18920	19080	19080	18920	43
770	20230609	091100	6860500	19080	19080	19080	19080	0
771	20230609	091000	6860500	19080	19070	19080	19070	159
772	20230609	090900	3827800	19070	19070	19070	19070	0
773	20230609	090800	3827800	19070	19070	19070	19070	10
774	20230609	090700	3637100	19070	19070	19070	19070	1
775	20230609	090600	3618030	19100	19100	19100	19100	0
776	20230609	090500	3618030	19100	19100	19100	19100	0
777	20230609	090400	3618030	19100	19060	19100	19060	84
778	20230609	090300	2014130	19090	18990	19090	18990	106
779	20230609	090200	0	18810	18810	18810	18810	0
780	20230609	090100	0	18810	18810	18810	18810	0
781	20230609	090000	0	18810	18810	18810	18810	0