KissMeData/314130/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	223400	1039049430	18690	18690	18690	18690	1553
3	20230614	223300	1039049430	18690	18690	18690	18690	0
4	20230614	223200	1039049430	18690	18690	18690	18690	0
5	20230614	223100	1039049430	18690	18690	18690	18690	0
6	20230614	223000	1039049430	18690	18690	18690	18690	0
7	20230614	222900	1039049430	18690	18690	18690	18690	0
8	20230614	222800	1039049430	18690	18690	18690	18690	0
9	20230614	222700	1039049430	18690	18690	18690	18690	0
10	20230614	222600	1039049430	18690	18690	18690	18690	0
11	20230614	222500	1039049430	18690	18690	18690	18690	0
12	20230614	222400	1039049430	18690	18690	18690	18690	0
13	20230614	222300	1039049430	18690	18690	18690	18690	0
14	20230614	222200	1039049430	18690	18690	18690	18690	0
15	20230614	222100	1039049430	18690	18690	18690	18690	0
16	20230614	222000	1039049430	18690	18690	18690	18690	0
17	20230614	221900	1039049430	18690	18690	18690	18690	0
18	20230614	221800	1039049430	18690	18690	18690	18690	0
19	20230614	221700	1039049430	18690	18690	18690	18690	0
20	20230614	221600	1039049430	18690	18690	18690	18690	0
21	20230614	221500	1039049430	18690	18690	18690	18690	0
22	20230614	221400	1039049430	18690	18690	18690	18690	0
23	20230614	221300	1039049430	18690	18690	18690	18690	0
24	20230614	221200	1039049430	18690	18690	18690	18690	0
25	20230614	221100	1039049430	18690	18690	18690	18690	0
26	20230614	221000	1039049430	18690	18690	18690	18690	0
27	20230614	220900	1039049430	18690	18690	18690	18690	0
28	20230614	220800	1039049430	18690	18690	18690	18690	0
29	20230614	220700	1039049430	18690	18690	18690	18690	0
30	20230614	220600	1039049430	18690	18690	18690	18690	0
31	20230614	220500	1039049430	18690	18690	18690	18690	0
32	20230614	220400	1039049430	18690	18690	18690	18690	1553
33	20230614	220300	1039049430	18690	18690	18690	18690	0
34	20230614	220200	1039049430	18690	18690	18690	18690	0
35	20230614	220100	1039049430	18690	18690	18690	18690	0
36	20230614	220000	1039049430	18690	18690	18690	18690	0
37	20230614	215900	1039049430	18690	18690	18690	18690	0
38	20230614	215800	1039049430	18690	18690	18690	18690	0
39	20230614	215700	1039049430	18690	18690	18690	18690	0
40	20230614	215600	1039049430	18690	18690	18690	18690	0
41	20230614	215500	1039049430	18690	18690	18690	18690	0
42	20230614	215400	1039049430	18690	18690	18690	18690	0
43	20230614	215300	1039049430	18690	18690	18690	18690	0
44	20230614	215200	1039049430	18690	18690	18690	18690	0
45	20230614	215100	1039049430	18690	18690	18690	18690	0
46	20230614	215000	1039049430	18690	18690	18690	18690	0
47	20230614	214900	1039049430	18690	18690	18690	18690	0
48	20230614	214800	1039049430	18690	18690	18690	18690	0
49	20230614	214700	1039049430	18690	18690	18690	18690	0
50	20230614	214600	1039049430	18690	18690	18690	18690	0
51	20230614	214500	1039049430	18690	18690	18690	18690	0
52	20230614	214400	1039049430	18690	18690	18690	18690	0
53	20230614	214300	1039049430	18690	18690	18690	18690	0
54	20230614	214200	1039049430	18690	18690	18690	18690	0
55	20230614	214100	1039049430	18690	18690	18690	18690	0
56	20230614	214000	1039049430	18690	18690	18690	18690	0
57	20230614	213900	1039049430	18690	18690	18690	18690	0
58	20230614	213800	1039049430	18690	18690	18690	18690	0
59	20230614	213700	1039049430	18690	18690	18690	18690	0
60	20230614	213600	1039049430	18690	18690	18690	18690	0
61	20230614	213500	1039049430	18690	18690	18690	18690	0
62	20230614	213400	1039049430	18690	18690	18690	18690	1553
63	20230614	213300	1039049430	18690	18690	18690	18690	0
64	20230614	213200	1039049430	18690	18690	18690	18690	0
65	20230614	213100	1039049430	18690	18690	18690	18690	0
66	20230614	213000	1039049430	18690	18690	18690	18690	0
67	20230614	212900	1039049430	18690	18690	18690	18690	0
68	20230614	212800	1039049430	18690	18690	18690	18690	0
69	20230614	212700	1039049430	18690	18690	18690	18690	0
70	20230614	212600	1039049430	18690	18690	18690	18690	0
71	20230614	212500	1039049430	18690	18690	18690	18690	0
72	20230614	212400	1039049430	18690	18690	18690	18690	0
73	20230614	212300	1039049430	18690	18690	18690	18690	0
74	20230614	212200	1039049430	18690	18690	18690	18690	0
75	20230614	212100	1039049430	18690	18690	18690	18690	0
76	20230614	212000	1039049430	18690	18690	18690	18690	0
77	20230614	211900	1039049430	18690	18690	18690	18690	0
78	20230614	211800	1039049430	18690	18690	18690	18690	0
79	20230614	211700	1039049430	18690	18690	18690	18690	0
80	20230614	211600	1039049430	18690	18690	18690	18690	0
81	20230614	211500	1039049430	18690	18690	18690	18690	0
82	20230614	211400	1039049430	18690	18690	18690	18690	0
83	20230614	211300	1039049430	18690	18690	18690	18690	0
84	20230614	211200	1039049430	18690	18690	18690	18690	0
85	20230614	211100	1039049430	18690	18690	18690	18690	0
86	20230614	211000	1039049430	18690	18690	18690	18690	0
87	20230614	210900	1039049430	18690	18690	18690	18690	0
88	20230614	210800	1039049430	18690	18690	18690	18690	0
89	20230614	210700	1039049430	18690	18690	18690	18690	0
90	20230614	210600	1039049430	18690	18690	18690	18690	0
91	20230614	210500	1039049430	18690	18690	18690	18690	0
92	20230614	210400	1039049430	18690	18690	18690	18690	1553
93	20230614	210300	1039049430	18690	18690	18690	18690	0
94	20230614	210200	1039049430	18690	18690	18690	18690	0
95	20230614	210100	1039049430	18690	18690	18690	18690	0
96	20230614	210000	1039049430	18690	18690	18690	18690	0
97	20230614	205900	1039049430	18690	18690	18690	18690	0
98	20230614	205800	1039049430	18690	18690	18690	18690	0
99	20230614	205700	1039049430	18690	18690	18690	18690	0
100	20230614	205600	1039049430	18690	18690	18690	18690	0
101	20230614	205500	1039049430	18690	18690	18690	18690	0
102	20230614	205400	1039049430	18690	18690	18690	18690	0
103	20230614	205300	1039049430	18690	18690	18690	18690	0
104	20230614	205200	1039049430	18690	18690	18690	18690	0
105	20230614	205100	1039049430	18690	18690	18690	18690	0
106	20230614	205000	1039049430	18690	18690	18690	18690	0
107	20230614	204900	1039049430	18690	18690	18690	18690	0
108	20230614	204800	1039049430	18690	18690	18690	18690	0
109	20230614	204700	1039049430	18690	18690	18690	18690	0
110	20230614	204600	1039049430	18690	18690	18690	18690	0
111	20230614	204500	1039049430	18690	18690	18690	18690	0
112	20230614	204400	1039049430	18690	18690	18690	18690	0
113	20230614	204300	1039049430	18690	18690	18690	18690	0
114	20230614	204200	1039049430	18690	18690	18690	18690	0
115	20230614	204100	1039049430	18690	18690	18690	18690	0
116	20230614	204000	1039049430	18690	18690	18690	18690	0
117	20230614	203900	1039049430	18690	18690	18690	18690	0
118	20230614	203800	1039049430	18690	18690	18690	18690	0
119	20230614	203700	1039049430	18690	18690	18690	18690	0
120	20230614	203600	1039049430	18690	18690	18690	18690	0
121	20230614	203500	1039049430	18690	18690	18690	18690	0
122	20230614	203400	1039049430	18690	18690	18690	18690	1553
123	20230614	203300	1039049430	18690	18690	18690	18690	0
124	20230614	203200	1039049430	18690	18690	18690	18690	0
125	20230614	203100	1039049430	18690	18690	18690	18690	0
126	20230614	203000	1039049430	18690	18690	18690	18690	0
127	20230614	202900	1039049430	18690	18690	18690	18690	0
128	20230614	202800	1039049430	18690	18690	18690	18690	0
129	20230614	202700	1039049430	18690	18690	18690	18690	0
130	20230614	202600	1039049430	18690	18690	18690	18690	0
131	20230614	202500	1039049430	18690	18690	18690	18690	0
132	20230614	202400	1039049430	18690	18690	18690	18690	0
133	20230614	202300	1039049430	18690	18690	18690	18690	0
134	20230614	202200	1039049430	18690	18690	18690	18690	0
135	20230614	202100	1039049430	18690	18690	18690	18690	0
136	20230614	202000	1039049430	18690	18690	18690	18690	0
137	20230614	201900	1039049430	18690	18690	18690	18690	0
138	20230614	201800	1039049430	18690	18690	18690	18690	0
139	20230614	201700	1039049430	18690	18690	18690	18690	0
140	20230614	201600	1039049430	18690	18690	18690	18690	0
141	20230614	201500	1039049430	18690	18690	18690	18690	0
142	20230614	201400	1039049430	18690	18690	18690	18690	0
143	20230614	201300	1039049430	18690	18690	18690	18690	0
144	20230614	201200	1039049430	18690	18690	18690	18690	0
145	20230614	201100	1039049430	18690	18690	18690	18690	0
146	20230614	201000	1039049430	18690	18690	18690	18690	0
147	20230614	200900	1039049430	18690	18690	18690	18690	0
148	20230614	200800	1039049430	18690	18690	18690	18690	0
149	20230614	200700	1039049430	18690	18690	18690	18690	0
150	20230614	200600	1039049430	18690	18690	18690	18690	0
151	20230614	200500	1039049430	18690	18690	18690	18690	0
152	20230614	200400	1039049430	18690	18690	18690	18690	1553
153	20230614	200300	1039049430	18690	18690	18690	18690	0
154	20230614	200200	1039049430	18690	18690	18690	18690	0
155	20230614	200100	1039049430	18690	18690	18690	18690	0
156	20230614	200000	1039049430	18690	18690	18690	18690	0
157	20230614	195900	1039049430	18690	18690	18690	18690	0
158	20230614	195800	1039049430	18690	18690	18690	18690	0
159	20230614	195700	1039049430	18690	18690	18690	18690	0
160	20230614	195600	1039049430	18690	18690	18690	18690	0
161	20230614	195500	1039049430	18690	18690	18690	18690	0
162	20230614	195400	1039049430	18690	18690	18690	18690	0
163	20230614	195300	1039049430	18690	18690	18690	18690	0
164	20230614	195200	1039049430	18690	18690	18690	18690	0
165	20230614	195100	1039049430	18690	18690	18690	18690	0
166	20230614	195000	1039049430	18690	18690	18690	18690	0
167	20230614	194900	1039049430	18690	18690	18690	18690	0
168	20230614	194800	1039049430	18690	18690	18690	18690	0
169	20230614	194700	1039049430	18690	18690	18690	18690	0
170	20230614	194600	1039049430	18690	18690	18690	18690	0
171	20230614	194500	1039049430	18690	18690	18690	18690	0
172	20230614	194400	1039049430	18690	18690	18690	18690	0
173	20230614	194300	1039049430	18690	18690	18690	18690	0
174	20230614	194200	1039049430	18690	18690	18690	18690	0
175	20230614	194100	1039049430	18690	18690	18690	18690	0
176	20230614	194000	1039049430	18690	18690	18690	18690	0
177	20230614	193900	1039049430	18690	18690	18690	18690	0
178	20230614	193800	1039049430	18690	18690	18690	18690	0
179	20230614	193700	1039049430	18690	18690	18690	18690	0
180	20230614	193600	1039049430	18690	18690	18690	18690	0
181	20230614	193500	1039049430	18690	18690	18690	18690	0
182	20230614	193400	1039049430	18690	18690	18690	18690	1553
183	20230614	193300	1039049430	18690	18690	18690	18690	0
184	20230614	193200	1039049430	18690	18690	18690	18690	0
185	20230614	193100	1039049430	18690	18690	18690	18690	0
186	20230614	193000	1039049430	18690	18690	18690	18690	0
187	20230614	192900	1039049430	18690	18690	18690	18690	0
188	20230614	192800	1039049430	18690	18690	18690	18690	0
189	20230614	192700	1039049430	18690	18690	18690	18690	0
190	20230614	192600	1039049430	18690	18690	18690	18690	0
191	20230614	192500	1039049430	18690	18690	18690	18690	0
192	20230614	192400	1039049430	18690	18690	18690	18690	0
193	20230614	192300	1039049430	18690	18690	18690	18690	0
194	20230614	192200	1039049430	18690	18690	18690	18690	0
195	20230614	192100	1039049430	18690	18690	18690	18690	0
196	20230614	192000	1039049430	18690	18690	18690	18690	0
197	20230614	191900	1039049430	18690	18690	18690	18690	0
198	20230614	191800	1039049430	18690	18690	18690	18690	0
199	20230614	191700	1039049430	18690	18690	18690	18690	0
200	20230614	191600	1039049430	18690	18690	18690	18690	0
201	20230614	191500	1039049430	18690	18690	18690	18690	0
202	20230614	191400	1039049430	18690	18690	18690	18690	0
203	20230614	191300	1039049430	18690	18690	18690	18690	0
204	20230614	191200	1039049430	18690	18690	18690	18690	0
205	20230614	191100	1039049430	18690	18690	18690	18690	0
206	20230614	191000	1039049430	18690	18690	18690	18690	0
207	20230614	190900	1039049430	18690	18690	18690	18690	0
208	20230614	190800	1039049430	18690	18690	18690	18690	0
209	20230614	190700	1039049430	18690	18690	18690	18690	0
210	20230614	190600	1039049430	18690	18690	18690	18690	0
211	20230614	190500	1039049430	18690	18690	18690	18690	0
212	20230614	190400	1039049430	18690	18690	18690	18690	1553
213	20230614	190300	1039049430	18690	18690	18690	18690	0
214	20230614	190200	1039049430	18690	18690	18690	18690	0
215	20230614	190100	1039049430	18690	18690	18690	18690	0
216	20230614	190000	1039049430	18690	18690	18690	18690	0
217	20230614	185900	1039049430	18690	18690	18690	18690	0
218	20230614	185800	1039049430	18690	18690	18690	18690	0
219	20230614	185700	1039049430	18690	18690	18690	18690	0
220	20230614	185600	1039049430	18690	18690	18690	18690	0
221	20230614	185500	1039049430	18690	18690	18690	18690	0
222	20230614	185400	1039049430	18690	18690	18690	18690	0
223	20230614	185300	1039049430	18690	18690	18690	18690	0
224	20230614	185200	1039049430	18690	18690	18690	18690	0
225	20230614	185100	1039049430	18690	18690	18690	18690	0
226	20230614	185000	1039049430	18690	18690	18690	18690	0
227	20230614	184900	1039049430	18690	18690	18690	18690	0
228	20230614	184800	1039049430	18690	18690	18690	18690	0
229	20230614	184700	1039049430	18690	18690	18690	18690	0
230	20230614	184600	1039049430	18690	18690	18690	18690	0
231	20230614	184500	1039049430	18690	18690	18690	18690	0
232	20230614	184400	1039049430	18690	18690	18690	18690	0
233	20230614	184300	1039049430	18690	18690	18690	18690	0
234	20230614	184200	1039049430	18690	18690	18690	18690	0
235	20230614	184100	1039049430	18690	18690	18690	18690	0
236	20230614	184000	1039049430	18690	18690	18690	18690	0
237	20230614	183900	1039049430	18690	18690	18690	18690	0
238	20230614	183800	1039049430	18690	18690	18690	18690	0
239	20230614	183700	1039049430	18690	18690	18690	18690	0
240	20230614	183600	1039049430	18690	18690	18690	18690	0
241	20230614	183500	1039049430	18690	18690	18690	18690	0
242	20230614	183400	1039049430	18690	18690	18690	18690	1553
243	20230614	183300	1039049430	18690	18690	18690	18690	0
244	20230614	183200	1039049430	18690	18690	18690	18690	0
245	20230614	183100	1039049430	18690	18690	18690	18690	0
246	20230614	183000	1039049430	18690	18690	18690	18690	0
247	20230614	182900	1039049430	18690	18690	18690	18690	0
248	20230614	182800	1039049430	18690	18690	18690	18690	0
249	20230614	182700	1039049430	18690	18690	18690	18690	0
250	20230614	182600	1039049430	18690	18690	18690	18690	0
251	20230614	182500	1039049430	18690	18690	18690	18690	0
252	20230614	182400	1039049430	18690	18690	18690	18690	0
253	20230614	182300	1039049430	18690	18690	18690	18690	0
254	20230614	182200	1039049430	18690	18690	18690	18690	0
255	20230614	182100	1039049430	18690	18690	18690	18690	0
256	20230614	182000	1039049430	18690	18690	18690	18690	0
257	20230614	181900	1039049430	18690	18690	18690	18690	0
258	20230614	181800	1039049430	18690	18690	18690	18690	0
259	20230614	181700	1039049430	18690	18690	18690	18690	0
260	20230614	181600	1039049430	18690	18690	18690	18690	0
261	20230614	181500	1039049430	18690	18690	18690	18690	0
262	20230614	181400	1039049430	18690	18690	18690	18690	0
263	20230614	181300	1039049430	18690	18690	18690	18690	0
264	20230614	181200	1039049430	18690	18690	18690	18690	0
265	20230614	181100	1039049430	18690	18690	18690	18690	0
266	20230614	181000	1039049430	18690	18690	18690	18690	0
267	20230614	180900	1039049430	18690	18690	18690	18690	0
268	20230614	180800	1039049430	18690	18690	18690	18690	0
269	20230614	180700	1039049430	18690	18690	18690	18690	0
270	20230614	180600	1039049430	18690	18690	18690	18690	0
271	20230614	180500	1039049430	18690	18690	18690	18690	0
272	20230614	180400	1039049430	18690	18690	18690	18690	1553
273	20230614	180300	1039049430	18690	18690	18690	18690	0
274	20230614	180200	1039049430	18690	18690	18690	18690	0
275	20230614	180100	1039049430	18690	18690	18690	18690	0
276	20230614	180000	1039049430	18690	18690	18690	18690	0
277	20230614	175900	1039049430	18690	18690	18690	18690	0
278	20230614	175800	1039049430	18690	18690	18690	18690	0
279	20230614	175700	1039049430	18690	18690	18690	18690	0
280	20230614	175600	1039049430	18690	18690	18690	18690	0
281	20230614	175500	1039049430	18690	18690	18690	18690	0
282	20230614	175400	1039049430	18690	18690	18690	18690	0
283	20230614	175300	1039049430	18690	18690	18690	18690	0
284	20230614	175200	1039049430	18690	18690	18690	18690	0
285	20230614	175100	1039049430	18690	18690	18690	18690	0
286	20230614	175000	1039049430	18690	18690	18690	18690	0
287	20230614	174900	1039049430	18690	18690	18690	18690	0
288	20230614	174800	1039049430	18690	18690	18690	18690	0
289	20230614	174700	1039049430	18690	18690	18690	18690	0
290	20230614	174600	1039049430	18690	18690	18690	18690	0
291	20230614	174500	1039049430	18690	18690	18690	18690	0
292	20230614	174400	1039049430	18690	18690	18690	18690	0
293	20230614	174300	1039049430	18690	18690	18690	18690	0
294	20230614	174200	1039049430	18690	18690	18690	18690	0
295	20230614	174100	1039049430	18690	18690	18690	18690	0
296	20230614	174000	1039049430	18690	18690	18690	18690	0
297	20230614	173900	1039049430	18690	18690	18690	18690	0
298	20230614	173800	1039049430	18690	18690	18690	18690	0
299	20230614	173700	1039049430	18690	18690	18690	18690	0
300	20230614	173600	1039049430	18690	18690	18690	18690	0
301	20230614	173500	1039049430	18690	18690	18690	18690	0
302	20230614	173400	1039049430	18690	18690	18690	18690	1553
303	20230614	173300	1039049430	18690	18690	18690	18690	0
304	20230614	173200	1039049430	18690	18690	18690	18690	0
305	20230614	173100	1039049430	18690	18690	18690	18690	0
306	20230614	173000	1039049430	18690	18690	18690	18690	0
307	20230614	172900	1039049430	18690	18690	18690	18690	0
308	20230614	172800	1039049430	18690	18690	18690	18690	0
309	20230614	172700	1039049430	18690	18690	18690	18690	0
310	20230614	172600	1039049430	18690	18690	18690	18690	0
311	20230614	172500	1039049430	18690	18690	18690	18690	0
312	20230614	172400	1039049430	18690	18690	18690	18690	0
313	20230614	172300	1039049430	18690	18690	18690	18690	0
314	20230614	172200	1039049430	18690	18690	18690	18690	0
315	20230614	172100	1039049430	18690	18690	18690	18690	0
316	20230614	172000	1039049430	18690	18690	18690	18690	0
317	20230614	171900	1039049430	18690	18690	18690	18690	0
318	20230614	171800	1039049430	18690	18690	18690	18690	0
319	20230614	171700	1039049430	18690	18690	18690	18690	0
320	20230614	171600	1039049430	18690	18690	18690	18690	0
321	20230614	171500	1039049430	18690	18690	18690	18690	0
322	20230614	171400	1039049430	18690	18690	18690	18690	0
323	20230614	171300	1039049430	18690	18690	18690	18690	0
324	20230614	171200	1039049430	18690	18690	18690	18690	0
325	20230614	171100	1039049430	18690	18690	18690	18690	0
326	20230614	171000	1039049430	18690	18690	18690	18690	0
327	20230614	170900	1039049430	18690	18690	18690	18690	0
328	20230614	170800	1039049430	18690	18690	18690	18690	0
329	20230614	170700	1039049430	18690	18690	18690	18690	0
330	20230614	170600	1039049430	18690	18690	18690	18690	0
331	20230614	170500	1039049430	18690	18690	18690	18690	0
332	20230614	170400	1039049430	18690	18690	18690	18690	1553
333	20230614	170300	1039049430	18690	18690	18690	18690	0
334	20230614	170200	1039049430	18690	18690	18690	18690	0
335	20230614	170100	1039049430	18690	18690	18690	18690	0
336	20230614	170000	1039049430	18690	18690	18690	18690	0
337	20230614	165900	1039049430	18690	18690	18690	18690	0
338	20230614	165800	1039049430	18690	18690	18690	18690	0
339	20230614	165700	1039049430	18690	18690	18690	18690	0
340	20230614	165600	1039049430	18690	18690	18690	18690	0
341	20230614	165500	1039049430	18690	18690	18690	18690	0
342	20230614	165400	1039049430	18690	18690	18690	18690	0
343	20230614	165300	1039049430	18690	18690	18690	18690	0
344	20230614	165200	1039049430	18690	18690	18690	18690	0
345	20230614	165100	1039049430	18690	18690	18690	18690	0
346	20230614	165000	1039049430	18690	18690	18690	18690	0
347	20230614	164900	1039049430	18690	18690	18690	18690	0
348	20230614	164800	1039049430	18690	18690	18690	18690	0
349	20230614	164700	1039049430	18690	18690	18690	18690	0
350	20230614	164600	1039049430	18690	18690	18690	18690	0
351	20230614	164500	1039049430	18690	18690	18690	18690	0
352	20230614	164400	1039049430	18690	18690	18690	18690	0
353	20230614	164300	1039049430	18690	18690	18690	18690	0
354	20230614	164200	1039049430	18690	18690	18690	18690	0
355	20230614	164100	1039049430	18690	18690	18690	18690	0
356	20230614	164000	1039049430	18690	18690	18690	18690	0
357	20230614	163900	1039049430	18690	18690	18690	18690	0
358	20230614	163800	1039049430	18690	18690	18690	18690	0
359	20230614	163700	1039049430	18690	18690	18690	18690	0
360	20230614	163600	1039049430	18690	18690	18690	18690	0
361	20230614	163500	1039049430	18690	18690	18690	18690	0
362	20230614	163400	1039049430	18690	18690	18690	18690	1553
363	20230614	163300	1039049430	18690	18690	18690	18690	0
364	20230614	163200	1039049430	18690	18690	18690	18690	0
365	20230614	163100	1039049430	18690	18690	18690	18690	0
366	20230614	163000	1039049430	18690	18690	18690	18690	0
367	20230614	162900	1039049430	18690	18690	18690	18690	0
368	20230614	162800	1039049430	18690	18690	18690	18690	0
369	20230614	162700	1039049430	18690	18690	18690	18690	0
370	20230614	162600	1039049430	18690	18690	18690	18690	0
371	20230614	162500	1039049430	18690	18690	18690	18690	0
372	20230614	162400	1039049430	18690	18690	18690	18690	0
373	20230614	162300	1039049430	18690	18690	18690	18690	0
374	20230614	162200	1039049430	18690	18690	18690	18690	0
375	20230614	162100	1039049430	18690	18690	18690	18690	0
376	20230614	162000	1039049430	18690	18690	18690	18690	0
377	20230614	161900	1039049430	18690	18690	18690	18690	0
378	20230614	161800	1039049430	18690	18690	18690	18690	0
379	20230614	161700	1039049430	18690	18690	18690	18690	0
380	20230614	161600	1039049430	18690	18690	18690	18690	0
381	20230614	161500	1039049430	18690	18690	18690	18690	0
382	20230614	161400	1039049430	18690	18690	18690	18690	0
383	20230614	161300	1039049430	18690	18690	18690	18690	0
384	20230614	161200	1039049430	18690	18690	18690	18690	0
385	20230614	161100	1039049430	18690	18690	18690	18690	0
386	20230614	161000	1039049430	18690	18690	18690	18690	0
387	20230614	160900	1039049430	18690	18690	18690	18690	0
388	20230614	160800	1039049430	18690	18690	18690	18690	0
389	20230614	160700	1039049430	18690	18690	18690	18690	0
390	20230614	160600	1039049430	18690	18690	18690	18690	0
391	20230614	160500	1039049430	18690	18690	18690	18690	0
392	20230614	160400	1039049430	18690	18690	18690	18690	1553
393	20230614	160300	1039049430	18690	18690	18690	18690	0
394	20230614	160200	1039049430	18690	18690	18690	18690	0
395	20230614	160100	1039049430	18690	18690	18690	18690	0
396	20230614	160000	1039049430	18690	18690	18690	18690	0
397	20230614	155900	1039049430	18690	18690	18690	18690	0
398	20230614	155800	1039049430	18690	18690	18690	18690	0
399	20230614	155700	1039049430	18690	18690	18690	18690	0
400	20230614	155600	1039049430	18690	18690	18690	18690	0
401	20230614	155500	1039049430	18690	18690	18690	18690	0
402	20230614	155400	1039049430	18690	18690	18690	18690	0
403	20230614	155300	1039049430	18690	18690	18690	18690	0
404	20230614	155200	1039049430	18690	18690	18690	18690	0
405	20230614	155100	1039049430	18690	18690	18690	18690	0
406	20230614	155000	1039049430	18690	18690	18690	18690	0
407	20230614	154900	1039049430	18690	18690	18690	18690	0
408	20230614	154800	1039049430	18690	18690	18690	18690	0
409	20230614	154700	1039049430	18690	18690	18690	18690	0
410	20230614	154600	1039049430	18690	18690	18690	18690	0
411	20230614	154500	1039049430	18690	18690	18690	18690	0
412	20230614	154400	1039049430	18690	18690	18690	18690	0
413	20230614	154300	1039049430	18690	18690	18690	18690	0
414	20230614	154200	1039049430	18690	18690	18690	18690	0
415	20230614	154100	1039049430	18690	18690	18690	18690	0
416	20230614	154000	1039049430	18690	18690	18690	18690	0
417	20230614	153900	1039049430	18690	18690	18690	18690	0
418	20230614	153800	1039049430	18690	18690	18690	18690	0
419	20230614	153700	1039049430	18690	18690	18690	18690	0
420	20230614	153600	1039049430	18690	18690	18690	18690	0
421	20230614	153500	1039049430	18690	18690	18690	18690	0
422	20230614	153400	1039049430	18690	18690	18690	18690	1553
423	20230614	153300	1039049430	18690	18690	18690	18690	0
424	20230614	153200	1039049430	18690	18690	18690	18690	0
425	20230614	153100	1039049430	18690	18690	18690	18690	0
426	20230614	153000	1039049430	18690	18690	18690	18690	1553
427	20230614	152900	1010023860	18860	18860	18860	18860	0
428	20230614	152800	1010023860	18860	18860	18860	18860	0
429	20230614	152700	1010023860	18860	18860	18860	18860	0
430	20230614	152600	1010023860	18860	18860	18860	18860	0
431	20230614	152500	1010023860	18860	18860	18860	18860	0
432	20230614	152400	1010023860	18860	18860	18860	18860	0
433	20230614	152300	1010023860	18860	18860	18860	18860	0
434	20230614	152200	1010023860	18860	18860	18860	18860	0
435	20230614	152100	1010023860	18860	18860	18860	18860	0
436	20230614	152000	1010023860	18860	18860	18860	18860	0
437	20230614	151900	1010023860	18860	18870	18870	18860	563
438	20230614	151800	999402350	18870	18870	18870	18860	245
439	20230614	151700	994779550	18860	18860	18870	18860	188
440	20230614	151600	991233270	18870	18860	18870	18860	40
441	20230614	151500	990478570	18900	18900	18900	18900	452
442	20230614	151400	981935770	18900	18870	18900	18860	712
443	20230614	151300	968483180	18860	18860	18860	18860	10
444	20230614	151200	968294580	18860	18870	18870	18860	229
445	20230614	151100	963973640	18870	18870	18870	18860	410
446	20230614	151000	956237040	18870	18870	18880	18870	171
447	20230614	150900	953008750	18870	18870	18870	18870	10
448	20230614	150800	952820050	18860	18860	18860	18860	33
449	20230614	150700	952197670	18860	18860	18860	18860	14
450	20230614	150600	951933630	18840	18840	18850	18840	48
451	20230614	150500	951029030	18850	18860	18860	18850	152
452	20230614	150400	948163820	18860	18850	18860	18850	139
453	20230614	150300	945542650	18850	18850	18850	18850	58
454	20230614	150200	944449350	18850	18850	18860	18850	320
455	20230614	150100	938417060	18850	18850	18850	18850	201
456	20230614	150000	934628210	18850	18850	18850	18850	38
457	20230614	145900	933911910	18850	18850	18850	18850	3
458	20230614	145800	933855360	18860	18860	18860	18860	1
459	20230614	145700	933836500	18860	18860	18860	18860	82
460	20230614	145600	932289980	18860	18880	18880	18860	315
461	20230614	145500	926345910	18880	18870	18880	18870	388
462	20230614	145400	919020850	18870	18870	18870	18870	10
463	20230614	145300	918832150	18860	18860	18860	18860	10
464	20230614	145200	918643550	18850	18850	18850	18850	100
465	20230614	145100	916758550	18840	18840	18840	18840	50
466	20230614	145000	915816550	18840	18840	18840	18840	100
467	20230614	144900	913932550	18840	18840	18840	18840	0
468	20230614	144800	913932550	18840	18800	18840	18800	3
469	20230614	144700	913876110	18800	18800	18800	18800	204
470	20230614	144600	910040910	18800	18800	18800	18800	0
471	20230614	144500	910040910	18800	18800	18800	18800	0
472	20230614	144400	910040910	18800	18820	18820	18800	95
473	20230614	144300	908254890	18890	18890	18890	18890	0
474	20230614	144200	908254890	18890	18900	18900	18890	48
475	20230614	144100	907348150	18900	18900	18900	18900	89
476	20230614	144000	905666050	18900	18900	18900	18900	10
477	20230614	143900	905477050	18900	18900	18900	18900	2
478	20230614	143800	905439250	18900	18900	18900	18900	0
479	20230614	143700	905439250	18900	18900	18900	18900	8
480	20230614	143600	905288050	18900	18890	18900	18890	103
481	20230614	143500	903341900	18890	18890	18890	18890	200
482	20230614	143400	899563900	18890	18900	18900	18890	11
483	20230614	143300	899356100	18760	18760	18760	18760	0
484	20230614	143200	899356100	18760	18880	18880	18760	5
485	20230614	143100	899262060	18880	18750	18880	18750	1090
486	20230614	143000	878719670	18750	18750	18750	18750	13
487	20230614	142900	878475920	18740	18740	18740	18740	0
488	20230614	142800	878475920	18740	18710	18740	18710	52
489	20230614	142700	877502850	18710	18710	18710	18710	0
490	20230614	142600	877502850	18710	18710	18710	18710	160
491	20230614	142500	874509250	18730	18730	18730	18730	1
492	20230614	142400	874490520	18710	18710	18710	18710	0
493	20230614	142300	874490520	18710	18710	18710	18710	0
494	20230614	142200	874490520	18710	18710	18710	18700	6
495	20230614	142100	874378280	18700	18700	18700	18700	10
496	20230614	142000	874191280	18700	18700	18700	18700	97
497	20230614	141900	872377380	18700	18680	18700	18680	158
498	20230614	141800	869424300	18650	18650	18650	18650	1
499	20230614	141700	869405650	18640	18640	18640	18640	0
500	20230614	141600	869405650	18640	18630	18640	18630	125
501	20230614	141500	867076200	18630	18630	18630	18630	1
502	20230614	141400	867057570	18600	18600	18600	18600	0
503	20230614	141300	867057570	18600	18600	18600	18600	60
504	20230614	141200	865941570	18600	18610	18610	18600	528
505	20230614	141100	856119770	18600	18600	18600	18600	14
506	20230614	141000	855859370	18600	18590	18600	18590	74
507	20230614	140900	854483090	18590	18610	18610	18590	329
508	20230614	140800	848363720	18600	18600	18600	18600	4
509	20230614	140700	848289320	18610	18610	18610	18610	9
510	20230614	140600	848121830	18610	18610	18610	18610	100
511	20230614	140500	846260830	18610	18610	18610	18610	36
512	20230614	140400	845590870	18610	18620	18620	18610	56
513	20230614	140300	844548700	18620	18620	18620	18590	17
514	20230614	140200	844232220	18620	18640	18640	18590	602
515	20230614	140100	833037230	18640	18690	18690	18640	70
516	20230614	140000	831731940	18640	18640	18650	18640	103
517	20230614	135900	829811920	18600	18610	18610	18590	122
518	20230614	135800	827542370	18590	18590	18600	18590	707
519	20230614	135700	814399210	18590	18660	18660	18590	809
520	20230614	135600	799346010	18660	18670	18670	18660	243
521	20230614	135500	794810470	18670	18710	18710	18670	291
522	20230614	135400	789371280	18710	18730	18730	18710	361
523	20230614	135300	782615560	18730	18750	18750	18730	280
524	20230614	135200	777367660	18750	18750	18750	18750	370
525	20230614	135100	770430160	18750	18770	18770	18750	131
526	20230614	135000	767972690	18770	18800	18800	18770	770
527	20230614	134900	753510090	18800	18830	18830	18800	1790
528	20230614	134800	719847450	18820	18870	18870	18820	973
529	20230614	134700	701510440	18870	18870	18870	18870	51
530	20230614	134600	700548070	18870	18870	18870	18870	0
531	20230614	134500	700548070	18870	18870	18870	18870	0
532	20230614	134400	700548070	18870	18870	18870	18870	0
533	20230614	134300	700548070	18870	18870	18870	18870	0
534	20230614	134200	700548070	18870	18870	18870	18870	0
535	20230614	134100	700548070	18870	18870	18870	18870	150
536	20230614	134000	697717570	18870	18870	18870	18870	0
537	20230614	133900	697717570	18870	18870	18870	18870	13
538	20230614	133800	697472260	18880	18880	18880	18880	279
539	20230614	133700	692204740	18880	18880	18880	18880	163
540	20230614	133600	689127300	18880	18910	18910	18880	2005
541	20230614	133500	651253660	18940	18940	18940	18940	43
542	20230614	133400	650439240	18940	18940	18940	18940	1
543	20230614	133300	650420300	18940	18910	18940	18910	170
544	20230614	133200	647200800	18910	18910	18910	18910	331
545	20230614	133100	640941590	18910	18910	18910	18910	40
546	20230614	133000	640185190	18920	18920	18920	18920	10
547	20230614	132900	639995990	18920	18920	18920	18920	10
548	20230614	132800	639806790	18920	18930	18930	18920	227
549	20230614	132700	635511050	18920	18920	18920	18920	0
550	20230614	132600	635511050	18920	18920	18920	18920	51
551	20230614	132500	634546130	18920	18920	18920	18920	322
552	20230614	132400	628453890	18920	18920	18920	18920	107
553	20230614	132300	626429450	18920	18930	18930	18920	325
554	20230614	132200	620280250	18930	18940	18940	18930	418
555	20230614	132100	612365230	18950	18940	18950	18940	31
556	20230614	132000	611777980	18950	18950	18950	18950	151
557	20230614	131900	608916530	18950	18960	18960	18950	800
558	20230614	131800	593753060	18960	18970	18970	18960	29
559	20230614	131700	593203130	18970	18970	18970	18970	1
560	20230614	131600	593184160	18970	18970	18970	18970	7
561	20230614	131500	593051370	18960	18980	18980	18960	177
562	20230614	131400	589693440	18980	18980	18980	18980	189
563	20230614	131300	586106220	18980	18980	18980	18980	0
564	20230614	131200	586106220	18980	18980	18980	18980	0
565	20230614	131100	586106220	18980	18990	18990	18980	270
566	20230614	131000	580980620	19000	19000	19000	19000	0
567	20230614	130900	580980620	19000	19000	19000	19000	9
568	20230614	130800	580809620	19000	19000	19000	19000	3
569	20230614	130700	580752620	19000	19000	19000	19000	0
570	20230614	130600	580752620	19000	19000	19000	19000	60
571	20230614	130500	579612620	18980	18980	18980	18980	0
572	20230614	130400	579612620	18980	18980	18980	18980	0
573	20230614	130300	579612620	18980	18980	18980	18980	0
574	20230614	130200	579612620	18980	18980	18980	18980	0
575	20230614	130100	579612620	18980	18980	18980	18980	0
576	20230614	130000	579612620	18980	18980	18980	18980	0
577	20230614	125900	579612620	18980	18980	18980	18980	0
578	20230614	125800	579612620	18980	18980	18980	18980	0
579	20230614	125700	579612620	18980	18990	18990	18980	15
580	20230614	125600	579327880	18980	18980	18980	18980	0
581	20230614	125500	579327880	18980	18980	18980	18980	0
582	20230614	125400	579327880	18980	18980	18980	18980	0
583	20230614	125300	579327880	18980	18980	18980	18980	0
584	20230614	125200	579327880	18980	19000	19000	18980	100
585	20230614	125100	577428870	19000	19000	19000	19000	49
586	20230614	125000	576497870	19000	19020	19020	19000	707
587	20230614	124900	563060970	19020	19020	19020	19020	0
588	20230614	124800	563060970	19020	19020	19020	19020	25
589	20230614	124700	562585470	19020	19020	19020	19020	0
590	20230614	124600	562585470	19020	19020	19020	19020	70
591	20230614	124500	561254070	19040	19040	19040	19040	300
592	20230614	124400	555542070	19040	19040	19040	19040	0
593	20230614	124300	555542070	19040	19040	19040	19040	0
594	20230614	124200	555542070	19040	19050	19050	19040	120
595	20230614	124100	553257170	19050	19050	19050	19050	10
596	20230614	124000	553066670	19070	19070	19070	19070	0
597	20230614	123900	553066670	19070	19070	19070	19070	1
598	20230614	123800	553047600	19070	19070	19070	19070	0
599	20230614	123700	553047600	19070	19070	19070	19070	0
600	20230614	123600	553047600	19070	19070	19070	19070	0
601	20230614	123500	553047600	19070	19070	19070	19070	0
602	20230614	123400	553047600	19070	19070	19070	19070	2
603	20230614	123300	553009460	19040	19030	19040	19030	287
604	20230614	123200	547545720	19030	19030	19030	19030	2
605	20230614	123100	547507660	19000	19020	19020	19000	500
606	20230614	123000	538004570	19020	19010	19020	19010	43
607	20230614	122900	537186760	19010	19010	19010	19010	300
608	20230614	122800	531483760	19020	19020	19020	19020	596
609	20230614	122700	520147840	19020	19030	19030	19020	34
610	20230614	122600	519500830	19030	19030	19030	19030	1
611	20230614	122500	519481800	19040	19040	19040	19040	200
612	20230614	122400	515673800	19030	19030	19040	19030	426
613	20230614	122300	507566020	19040	19040	19040	19040	4
614	20230614	122200	507489860	19040	19050	19050	19040	234
615	20230614	122100	503033170	19070	19070	19070	19070	0
616	20230614	122000	503033170	19070	19070	19070	19070	10
617	20230614	121900	502842470	19070	19070	19070	19070	1
618	20230614	121800	502823400	19050	19050	19050	19050	1
619	20230614	121700	502804350	19070	19070	19070	19070	1
620	20230614	121600	502785280	19070	19070	19070	19070	0
621	20230614	121500	502785280	19070	19070	19070	19070	111
622	20230614	121400	500668510	19070	19070	19070	19070	1
623	20230614	121300	500649440	19060	19060	19060	19060	0
624	20230614	121200	500649440	19060	19060	19060	19060	2
625	20230614	121100	500611320	19060	19050	19060	19050	11
626	20230614	121000	500401720	19060	19060	19060	19060	40
627	20230614	120900	499639320	19060	19060	19060	19060	0
628	20230614	120800	499639320	19060	19060	19060	19060	1
629	20230614	120700	499620260	19060	19060	19060	19060	50
630	20230614	120600	498667260	19060	19060	19060	19060	0
631	20230614	120500	498667260	19060	19060	19060	19060	0
632	20230614	120400	498667260	19060	19060	19060	19060	8
633	20230614	120300	498514780	19060	19060	19060	19060	0
634	20230614	120200	498514780	19060	19060	19060	19060	0
635	20230614	120100	498514780	19060	19060	19060	19060	0
636	20230614	120000	498514780	19060	19060	19060	19060	0
637	20230614	115900	498514780	19060	19060	19060	19060	0
638	20230614	115800	498514780	19060	19060	19060	19060	0
639	20230614	115700	498514780	19060	19060	19060	19060	2
640	20230614	115600	498476660	19030	19030	19030	19030	0
641	20230614	115500	498476660	19030	19030	19030	19030	0
642	20230614	115400	498476660	19030	19030	19030	19030	2
643	20230614	115300	498438600	19030	19030	19030	19030	0
644	20230614	115200	498438600	19030	19030	19030	19030	0
645	20230614	115100	498438600	19030	19030	19030	19030	0
646	20230614	115000	498438600	19030	19030	19030	19030	0
647	20230614	114900	498438600	19030	19030	19030	19030	5
648	20230614	114800	498343450	19030	19030	19030	19030	0
649	20230614	114700	498343450	19030	19030	19030	19030	6
650	20230614	114600	498229270	19010	19010	19010	19010	0
651	20230614	114500	498229270	19010	19010	19010	19010	18
652	20230614	114400	497887090	19030	19030	19030	19030	18
653	20230614	114300	497544550	19030	19040	19040	19030	5
654	20230614	114200	497449390	19030	19030	19030	19030	24
655	20230614	114100	496992670	19040	19050	19050	19040	127
656	20230614	114000	494574550	19070	19070	19070	19070	0
657	20230614	113900	494574550	19070	19070	19070	19070	49
658	20230614	113800	493640120	19060	19050	19060	19050	166
659	20230614	113700	490477270	19050	19050	19050	19050	39
660	20230614	113600	489734320	19050	19050	19050	19050	38
661	20230614	113500	489010420	19070	19070	19070	19070	0
662	20230614	113400	489010420	19070	19070	19070	19070	0
663	20230614	113300	489010420	19070	19070	19070	19070	438
664	20230614	113200	480657760	19070	19100	19100	19070	1171
665	20230614	113100	458323240	19090	19090	19090	19090	0
666	20230614	113000	458323240	19090	19090	19090	19090	1
667	20230614	112900	458304150	19100	19100	19100	19100	13
668	20230614	112800	458055850	19090	19090	19090	19090	35
669	20230614	112700	457387700	19070	19070	19070	19070	80
670	20230614	112600	455862100	19070	19080	19080	19070	230
671	20230614	112500	451474320	19080	19080	19080	19080	2
672	20230614	112400	451436160	19090	19090	19090	19090	46
673	20230614	112300	450558020	19090	19090	19090	19090	0
674	20230614	112200	450558020	19090	19090	19090	19090	4
675	20230614	112100	450481660	19090	19100	19100	19090	73
676	20230614	112000	449087380	19100	19100	19100	19100	1
677	20230614	111900	449068280	19150	19150	19150	19150	0
678	20230614	111800	449068280	19150	19150	19150	19150	52
679	20230614	111700	448072480	19150	19150	19150	19150	5
680	20230614	111600	447976730	19150	19150	19150	19150	0
681	20230614	111500	447976730	19150	19150	19150	19150	0
682	20230614	111400	447976730	19150	19150	19150	19150	0
683	20230614	111300	447976730	19150	19150	19150	19150	1
684	20230614	111200	447957580	19100	19100	19100	19100	0
685	20230614	111100	447957580	19100	19100	19100	19100	154
686	20230614	111000	445016180	19100	19100	19100	19100	24
687	20230614	110900	444557780	19100	19100	19100	19100	0
688	20230614	110800	444557780	19100	19110	19110	19100	8
689	20230614	110700	444404910	19110	19110	19110	19110	220
690	20230614	110600	440200710	19120	19110	19120	19110	95
691	20230614	110500	438384990	19110	19120	19120	19110	63
692	20230614	110400	437180630	19120	19150	19150	19120	339
693	20230614	110300	430693460	19150	19150	19150	19150	0
694	20230614	110200	430693460	19150	19150	19150	19150	1
695	20230614	110100	430674310	19150	19150	19150	19150	2
696	20230614	110000	430636010	19150	19150	19150	19140	44
697	20230614	105900	429793420	19150	19150	19150	19150	10
698	20230614	105800	429601920	19150	19150	19150	19150	4
699	20230614	105700	429525320	19160	19160	19160	19160	0
700	20230614	105600	429525320	19160	19160	19160	19150	6
701	20230614	105500	429410380	19140	19140	19140	19140	8
702	20230614	105400	429257260	19150	19150	19150	19150	55
703	20230614	105300	428204010	19150	19150	19150	19150	0
704	20230614	105200	428204010	19150	19150	19150	19150	22
705	20230614	105100	427782710	19160	19160	19160	19160	2
706	20230614	105000	427744390	19150	19150	19150	19150	4
707	20230614	104900	427667790	19150	19150	19150	19150	18
708	20230614	104800	427323090	19150	19160	19160	19150	114
709	20230614	104700	425138890	19170	19180	19180	19170	61
710	20230614	104600	423969510	19180	19180	19180	19180	19
711	20230614	104500	423605090	19180	19180	19180	19180	10
712	20230614	104400	423413290	19180	19170	19180	19170	24
713	20230614	104300	422953170	19170	19170	19170	19170	49
714	20230614	104200	422013840	19150	19150	19150	19150	41
715	20230614	104100	421228690	19150	19170	19170	19150	62
716	20230614	104000	420041350	19150	19150	19150	19150	1
717	20230614	103900	420022200	19130	19140	19140	19130	30
718	20230614	103800	419448280	19170	19150	19170	19150	20
719	20230614	103700	419065260	19140	19150	19150	19140	187
720	20230614	103600	415484260	19150	19150	19150	19150	1
721	20230614	103500	415465110	19130	19140	19140	19130	17
722	20230614	103400	415139780	19140	19130	19140	19130	74
723	20230614	103300	413724140	19130	19130	19130	19130	23
724	20230614	103200	413284150	19120	19120	19120	19120	5
725	20230614	103100	413188550	19110	19110	19110	19110	5
726	20230614	103000	413093000	19100	19100	19100	19100	0
727	20230614	102900	413093000	19100	19100	19100	19100	0
728	20230614	102800	413093000	19100	19100	19100	19100	23
729	20230614	102700	412653700	19100	19100	19100	19100	0
730	20230614	102600	412653700	19100	19110	19110	19100	20
731	20230614	102500	412271670	19100	19100	19100	19100	0
732	20230614	102400	412271670	19100	19100	19100	19100	22
733	20230614	102300	411851470	19100	19100	19100	19090	233
734	20230614	102200	407401650	19050	19050	19050	19050	10
735	20230614	102100	407211150	19040	19040	19040	19040	0
736	20230614	102000	407211150	19040	19100	19100	19040	3
737	20230614	101900	407153970	19060	19060	19060	19060	210
738	20230614	101800	403151370	19010	19020	19020	19010	523
739	20230614	101700	393206710	19010	19010	19010	19010	0
740	20230614	101600	393206710	19010	19110	19110	19010	1000
741	20230614	101500	374147130	19130	19130	19130	19130	0
742	20230614	101400	374147130	19130	19130	19130	19130	1
743	20230614	101300	374128000	19150	19150	19150	19150	0
744	20230614	101200	374128000	19150	19150	19150	19150	2
745	20230614	101100	374089700	19100	19110	19110	19100	51
746	20230614	101000	373115480	19160	19160	19170	19160	170
747	20230614	100900	369858250	19170	19170	19170	19170	0
748	20230614	100800	369858250	19170	19170	19170	19170	0
749	20230614	100700	369858250	19170	19170	19170	19170	10
750	20230614	100600	369666550	19170	19180	19180	19100	127
751	20230614	100500	367238700	19180	19190	19190	19100	19
752	20230614	100400	366875210	19150	19190	19190	19150	103
753	20230614	100300	364900720	19180	19190	19200	19180	13
754	20230614	100200	364651320	19180	19080	19180	19080	698
755	20230614	100100	351295790	19070	19050	19140	19050	1346
756	20230614	100000	325628980	19040	19050	19050	19030	255
757	20230614	095900	320773750	19050	19040	19050	19040	3
758	20230614	095800	320716610	19050	19050	19050	19040	13
759	20230614	095700	320468980	19050	19050	19050	19050	9
760	20230614	095600	320297530	19050	19040	19050	19010	167
761	20230614	095500	317122150	19050	19050	19050	18990	16
762	20230614	095400	316817950	18990	19040	19050	18990	111
763	20230614	095300	314707460	19040	19040	19040	19040	13
764	20230614	095200	314459940	19050	18960	19050	18960	335
765	20230614	095100	308102160	18960	18950	18960	18950	400
766	20230614	095000	300521660	18950	18950	18950	18940	116
767	20230614	094900	298323960	18940	18970	18970	18930	560
768	20230614	094800	287716570	18980	19000	19010	18980	1657
769	20230614	094700	256255550	19010	19000	19010	19000	392
770	20230614	094600	248806720	19000	19010	19010	19000	1311
771	20230614	094500	223897440	19010	19010	19010	19010	417
772	20230614	094400	215970270	19020	19020	19020	19020	109
773	20230614	094300	213897090	19020	19030	19030	19020	52
774	20230614	094200	212908020	19050	19020	19050	19020	764
775	20230614	094100	198376590	19020	19030	19030	19020	409
776	20230614	094000	190597380	19040	19040	19040	19040	33
777	20230614	093900	189969060	19040	19050	19050	19040	112
778	20230614	093800	187835570	19050	19050	19050	19050	16
779	20230614	093700	187530770	19070	19070	19080	19070	140
780	20230614	093600	184860870	19070	19040	19070	19040	49
781	20230614	093500	183927730	19030	19030	19030	19030	215
782	20230614	093400	179836280	19040	19080	19080	19040	1479
783	20230614	093300	151645750	19080	19080	19080	19080	134
784	20230614	093200	149089030	19080	19080	19080	19080	365
785	20230614	093100	142124830	19080	19110	19110	19080	55
786	20230614	093000	141075280	19090	19090	19090	19090	310
787	20230614	092900	135157380	19080	19080	19080	19080	10
788	20230614	092800	134966580	19080	19080	19080	19080	0
789	20230614	092700	134966580	19080	19080	19080	19080	0
790	20230614	092600	134966580	19080	19120	19120	19080	289
791	20230614	092500	129446260	19080	19080	19080	19080	0
792	20230614	092400	129446260	19080	19080	19080	19080	0
793	20230614	092300	129446260	19080	19080	19080	19080	328
794	20230614	092200	123188020	19080	19080	19080	19080	20
795	20230614	092100	122806420	19060	19100	19110	19060	1097
796	20230614	092000	101869260	19110	19100	19110	19100	291
797	20230614	091900	96311060	19100	19100	19100	19100	30
798	20230614	091800	95738060	19100	19110	19110	19100	337
799	20230614	091700	89299250	19110	19120	19120	19110	269
800	20230614	091600	84158070	19120	19130	19130	19120	245
801	20230614	091500	79473170	19120	19130	19130	19120	496
802	20230614	091400	69987300	19130	19150	19150	19130	107
803	20230614	091300	67939320	19150	19150	19150	19150	12
804	20230614	091200	67709520	19150	19150	19150	19150	92
805	20230614	091100	65947720	19140	19140	19140	19130	305
806	20230614	091000	60111530	19130	19130	19130	19130	10
807	20230614	090900	59920230	19130	19140	19170	19130	318
808	20230614	090800	53834560	19140	19140	19260	19140	74
809	20230614	090700	52416880	19140	19260	19260	19140	305
810	20230614	090600	46548580	19260	19280	19280	19130	72
811	20230614	090500	45169850	19290	19120	19290	19120	12
812	20230614	090400	44939240	19120	19210	19210	19120	941
813	20230614	090300	26920900	19210	19260	19290	19210	561
814	20230614	090200	16118010	19260	19270	19270	19250	55
815	20230614	090100	15058710	19280	19280	19280	19280	103
816	20230614	090000	13072870	19300	19450	19450	19300	644