KissMeData/009300/min/candle-20230621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230621	235300	253987300	18000	18000	18000	18000	205
3	20230621	235200	253987300	18000	18000	18000	18000	0
4	20230621	235100	253987300	18000	18000	18000	18000	0
5	20230621	235000	253987300	18000	18000	18000	18000	0
6	20230621	234900	253987300	18000	18000	18000	18000	0
7	20230621	234800	253987300	18000	18000	18000	18000	0
8	20230621	234700	253987300	18000	18000	18000	18000	0
9	20230621	234600	253987300	18000	18000	18000	18000	0
10	20230621	234500	253987300	18000	18000	18000	18000	0
11	20230621	234400	253987300	18000	18000	18000	18000	0
12	20230621	234300	253987300	18000	18000	18000	18000	0
13	20230621	234200	253987300	18000	18000	18000	18000	0
14	20230621	234100	253987300	18000	18000	18000	18000	0
15	20230621	234000	253987300	18000	18000	18000	18000	0
16	20230621	233900	253987300	18000	18000	18000	18000	0
17	20230621	233800	253987300	18000	18000	18000	18000	0
18	20230621	233700	253987300	18000	18000	18000	18000	0
19	20230621	233600	253987300	18000	18000	18000	18000	0
20	20230621	233500	253987300	18000	18000	18000	18000	0
21	20230621	233400	253987300	18000	18000	18000	18000	0
22	20230621	233300	253987300	18000	18000	18000	18000	0
23	20230621	233200	253987300	18000	18000	18000	18000	0
24	20230621	233100	253987300	18000	18000	18000	18000	0
25	20230621	233000	253987300	18000	18000	18000	18000	0
26	20230621	232900	253987300	18000	18000	18000	18000	0
27	20230621	232800	253987300	18000	18000	18000	18000	0
28	20230621	232700	253987300	18000	18000	18000	18000	0
29	20230621	232600	253987300	18000	18000	18000	18000	0
30	20230621	232500	253987300	18000	18000	18000	18000	0
31	20230621	232400	253987300	18000	18000	18000	18000	0
32	20230621	232300	253987300	18000	18000	18000	18000	205
33	20230621	232200	253987300	18000	18000	18000	18000	0
34	20230621	232100	253987300	18000	18000	18000	18000	0
35	20230621	232000	253987300	18000	18000	18000	18000	0
36	20230621	231900	253987300	18000	18000	18000	18000	0
37	20230621	231800	253987300	18000	18000	18000	18000	0
38	20230621	231700	253987300	18000	18000	18000	18000	0
39	20230621	231600	253987300	18000	18000	18000	18000	0
40	20230621	231500	253987300	18000	18000	18000	18000	0
41	20230621	231400	253987300	18000	18000	18000	18000	0
42	20230621	231300	253987300	18000	18000	18000	18000	0
43	20230621	231200	253987300	18000	18000	18000	18000	0
44	20230621	231100	253987300	18000	18000	18000	18000	0
45	20230621	231000	253987300	18000	18000	18000	18000	0
46	20230621	230900	253987300	18000	18000	18000	18000	0
47	20230621	230800	253987300	18000	18000	18000	18000	0
48	20230621	230700	253987300	18000	18000	18000	18000	0
49	20230621	230600	253987300	18000	18000	18000	18000	0
50	20230621	230500	253987300	18000	18000	18000	18000	0
51	20230621	230400	253987300	18000	18000	18000	18000	0
52	20230621	230300	253987300	18000	18000	18000	18000	0
53	20230621	230200	253987300	18000	18000	18000	18000	0
54	20230621	230100	253987300	18000	18000	18000	18000	0
55	20230621	230000	253987300	18000	18000	18000	18000	0
56	20230621	225900	253987300	18000	18000	18000	18000	0
57	20230621	225800	253987300	18000	18000	18000	18000	0
58	20230621	225700	253987300	18000	18000	18000	18000	0
59	20230621	225600	253987300	18000	18000	18000	18000	0
60	20230621	225500	253987300	18000	18000	18000	18000	0
61	20230621	225400	253987300	18000	18000	18000	18000	0
62	20230621	225300	253987300	18000	18000	18000	18000	205
63	20230621	225200	253987300	18000	18000	18000	18000	0
64	20230621	225100	253987300	18000	18000	18000	18000	0
65	20230621	225000	253987300	18000	18000	18000	18000	0
66	20230621	224900	253987300	18000	18000	18000	18000	0
67	20230621	224800	253987300	18000	18000	18000	18000	0
68	20230621	224700	253987300	18000	18000	18000	18000	0
69	20230621	224600	253987300	18000	18000	18000	18000	0
70	20230621	224500	253987300	18000	18000	18000	18000	0
71	20230621	224400	253987300	18000	18000	18000	18000	0
72	20230621	224300	253987300	18000	18000	18000	18000	0
73	20230621	224200	253987300	18000	18000	18000	18000	0
74	20230621	224100	253987300	18000	18000	18000	18000	0
75	20230621	224000	253987300	18000	18000	18000	18000	0
76	20230621	223900	253987300	18000	18000	18000	18000	0
77	20230621	223800	253987300	18000	18000	18000	18000	0
78	20230621	223700	253987300	18000	18000	18000	18000	0
79	20230621	223600	253987300	18000	18000	18000	18000	0
80	20230621	223500	253987300	18000	18000	18000	18000	0
81	20230621	223400	253987300	18000	18000	18000	18000	0
82	20230621	223300	253987300	18000	18000	18000	18000	0
83	20230621	223200	253987300	18000	18000	18000	18000	0
84	20230621	223100	253987300	18000	18000	18000	18000	0
85	20230621	223000	253987300	18000	18000	18000	18000	0
86	20230621	222900	253987300	18000	18000	18000	18000	0
87	20230621	222800	253987300	18000	18000	18000	18000	0
88	20230621	222700	253987300	18000	18000	18000	18000	0
89	20230621	222600	253987300	18000	18000	18000	18000	0
90	20230621	222500	253987300	18000	18000	18000	18000	0
91	20230621	222400	253987300	18000	18000	18000	18000	0
92	20230621	222300	253987300	18000	18000	18000	18000	205
93	20230621	222200	253987300	18000	18000	18000	18000	0
94	20230621	222100	253987300	18000	18000	18000	18000	0
95	20230621	222000	253987300	18000	18000	18000	18000	0
96	20230621	221900	253987300	18000	18000	18000	18000	0
97	20230621	221800	253987300	18000	18000	18000	18000	0
98	20230621	221700	253987300	18000	18000	18000	18000	0
99	20230621	221600	253987300	18000	18000	18000	18000	0
100	20230621	221500	253987300	18000	18000	18000	18000	0
101	20230621	221400	253987300	18000	18000	18000	18000	0
102	20230621	221300	253987300	18000	18000	18000	18000	0
103	20230621	221200	253987300	18000	18000	18000	18000	0
104	20230621	221100	253987300	18000	18000	18000	18000	0
105	20230621	221000	253987300	18000	18000	18000	18000	0
106	20230621	220900	253987300	18000	18000	18000	18000	0
107	20230621	220800	253987300	18000	18000	18000	18000	0
108	20230621	220700	253987300	18000	18000	18000	18000	0
109	20230621	220600	253987300	18000	18000	18000	18000	0
110	20230621	220500	253987300	18000	18000	18000	18000	0
111	20230621	220400	253987300	18000	18000	18000	18000	0
112	20230621	220300	253987300	18000	18000	18000	18000	0
113	20230621	220200	253987300	18000	18000	18000	18000	0
114	20230621	220100	253987300	18000	18000	18000	18000	0
115	20230621	220000	253987300	18000	18000	18000	18000	0
116	20230621	215900	253987300	18000	18000	18000	18000	0
117	20230621	215800	253987300	18000	18000	18000	18000	0
118	20230621	215700	253987300	18000	18000	18000	18000	0
119	20230621	215600	253987300	18000	18000	18000	18000	0
120	20230621	215500	253987300	18000	18000	18000	18000	0
121	20230621	215400	253987300	18000	18000	18000	18000	0
122	20230621	215300	253987300	18000	18000	18000	18000	205
123	20230621	215200	253987300	18000	18000	18000	18000	0
124	20230621	215100	253987300	18000	18000	18000	18000	0
125	20230621	215000	253987300	18000	18000	18000	18000	0
126	20230621	214900	253987300	18000	18000	18000	18000	0
127	20230621	214800	253987300	18000	18000	18000	18000	0
128	20230621	214700	253987300	18000	18000	18000	18000	0
129	20230621	214600	253987300	18000	18000	18000	18000	0
130	20230621	214500	253987300	18000	18000	18000	18000	0
131	20230621	214400	253987300	18000	18000	18000	18000	0
132	20230621	214300	253987300	18000	18000	18000	18000	0
133	20230621	214200	253987300	18000	18000	18000	18000	0
134	20230621	214100	253987300	18000	18000	18000	18000	0
135	20230621	214000	253987300	18000	18000	18000	18000	0
136	20230621	213900	253987300	18000	18000	18000	18000	0
137	20230621	213800	253987300	18000	18000	18000	18000	0
138	20230621	213700	253987300	18000	18000	18000	18000	0
139	20230621	213600	253987300	18000	18000	18000	18000	0
140	20230621	213500	253987300	18000	18000	18000	18000	0
141	20230621	213400	253987300	18000	18000	18000	18000	0
142	20230621	213300	253987300	18000	18000	18000	18000	0
143	20230621	213200	253987300	18000	18000	18000	18000	0
144	20230621	213100	253987300	18000	18000	18000	18000	0
145	20230621	213000	253987300	18000	18000	18000	18000	0
146	20230621	212900	253987300	18000	18000	18000	18000	0
147	20230621	212800	253987300	18000	18000	18000	18000	0
148	20230621	212700	253987300	18000	18000	18000	18000	0
149	20230621	212600	253987300	18000	18000	18000	18000	0
150	20230621	212500	253987300	18000	18000	18000	18000	0
151	20230621	212400	253987300	18000	18000	18000	18000	0
152	20230621	212300	253987300	18000	18000	18000	18000	205
153	20230621	212200	253987300	18000	18000	18000	18000	0
154	20230621	212100	253987300	18000	18000	18000	18000	0
155	20230621	212000	253987300	18000	18000	18000	18000	0
156	20230621	211900	253987300	18000	18000	18000	18000	0
157	20230621	211800	253987300	18000	18000	18000	18000	0
158	20230621	211700	253987300	18000	18000	18000	18000	0
159	20230621	211600	253987300	18000	18000	18000	18000	0
160	20230621	211500	253987300	18000	18000	18000	18000	0
161	20230621	211400	253987300	18000	18000	18000	18000	0
162	20230621	211300	253987300	18000	18000	18000	18000	0
163	20230621	211200	253987300	18000	18000	18000	18000	0
164	20230621	211100	253987300	18000	18000	18000	18000	0
165	20230621	211000	253987300	18000	18000	18000	18000	0
166	20230621	210900	253987300	18000	18000	18000	18000	0
167	20230621	210800	253987300	18000	18000	18000	18000	0
168	20230621	210700	253987300	18000	18000	18000	18000	0
169	20230621	210600	253987300	18000	18000	18000	18000	0
170	20230621	210500	253987300	18000	18000	18000	18000	0
171	20230621	210400	253987300	18000	18000	18000	18000	0
172	20230621	210300	253987300	18000	18000	18000	18000	0
173	20230621	210200	253987300	18000	18000	18000	18000	0
174	20230621	210100	253987300	18000	18000	18000	18000	0
175	20230621	210000	253987300	18000	18000	18000	18000	0
176	20230621	205900	253987300	18000	18000	18000	18000	0
177	20230621	205800	253987300	18000	18000	18000	18000	0
178	20230621	205700	253987300	18000	18000	18000	18000	0
179	20230621	205600	253987300	18000	18000	18000	18000	0
180	20230621	205500	253987300	18000	18000	18000	18000	0
181	20230621	205400	253987300	18000	18000	18000	18000	0
182	20230621	205300	253987300	18000	18000	18000	18000	205
183	20230621	205200	253987300	18000	18000	18000	18000	0
184	20230621	205100	253987300	18000	18000	18000	18000	0
185	20230621	205000	253987300	18000	18000	18000	18000	0
186	20230621	204900	253987300	18000	18000	18000	18000	0
187	20230621	204800	253987300	18000	18000	18000	18000	0
188	20230621	204700	253987300	18000	18000	18000	18000	0
189	20230621	204600	253987300	18000	18000	18000	18000	0
190	20230621	204500	253987300	18000	18000	18000	18000	0
191	20230621	204400	253987300	18000	18000	18000	18000	0
192	20230621	204300	253987300	18000	18000	18000	18000	0
193	20230621	204200	253987300	18000	18000	18000	18000	0
194	20230621	204100	253987300	18000	18000	18000	18000	0
195	20230621	204000	253987300	18000	18000	18000	18000	0
196	20230621	203900	253987300	18000	18000	18000	18000	0
197	20230621	203800	253987300	18000	18000	18000	18000	0
198	20230621	203700	253987300	18000	18000	18000	18000	0
199	20230621	203600	253987300	18000	18000	18000	18000	0
200	20230621	203500	253987300	18000	18000	18000	18000	0
201	20230621	203400	253987300	18000	18000	18000	18000	0
202	20230621	203300	253987300	18000	18000	18000	18000	0
203	20230621	203200	253987300	18000	18000	18000	18000	0
204	20230621	203100	253987300	18000	18000	18000	18000	0
205	20230621	203000	253987300	18000	18000	18000	18000	0
206	20230621	202900	253987300	18000	18000	18000	18000	0
207	20230621	202800	253987300	18000	18000	18000	18000	0
208	20230621	202700	253987300	18000	18000	18000	18000	0
209	20230621	202600	253987300	18000	18000	18000	18000	0
210	20230621	202500	253987300	18000	18000	18000	18000	0
211	20230621	202400	253987300	18000	18000	18000	18000	0
212	20230621	202300	253987300	18000	18000	18000	18000	205
213	20230621	202200	253987300	18000	18000	18000	18000	0
214	20230621	202100	253987300	18000	18000	18000	18000	0
215	20230621	202000	253987300	18000	18000	18000	18000	0
216	20230621	201900	253987300	18000	18000	18000	18000	0
217	20230621	201800	253987300	18000	18000	18000	18000	0
218	20230621	201700	253987300	18000	18000	18000	18000	0
219	20230621	201600	253987300	18000	18000	18000	18000	0
220	20230621	201500	253987300	18000	18000	18000	18000	0
221	20230621	201400	253987300	18000	18000	18000	18000	0
222	20230621	201300	253987300	18000	18000	18000	18000	0
223	20230621	201200	253987300	18000	18000	18000	18000	0
224	20230621	201100	253987300	18000	18000	18000	18000	0
225	20230621	201000	253987300	18000	18000	18000	18000	0
226	20230621	200900	253987300	18000	18000	18000	18000	0
227	20230621	200800	253987300	18000	18000	18000	18000	0
228	20230621	200700	253987300	18000	18000	18000	18000	0
229	20230621	200600	253987300	18000	18000	18000	18000	0
230	20230621	200500	253987300	18000	18000	18000	18000	0
231	20230621	200400	253987300	18000	18000	18000	18000	0
232	20230621	200300	253987300	18000	18000	18000	18000	0
233	20230621	200200	253987300	18000	18000	18000	18000	0
234	20230621	200100	253987300	18000	18000	18000	18000	0
235	20230621	200000	253987300	18000	18000	18000	18000	0
236	20230621	195900	253987300	18000	18000	18000	18000	0
237	20230621	195800	253987300	18000	18000	18000	18000	0
238	20230621	195700	253987300	18000	18000	18000	18000	0
239	20230621	195600	253987300	18000	18000	18000	18000	0
240	20230621	195500	253987300	18000	18000	18000	18000	0
241	20230621	195400	253987300	18000	18000	18000	18000	0
242	20230621	195300	253987300	18000	18000	18000	18000	205
243	20230621	195200	253987300	18000	18000	18000	18000	0
244	20230621	195100	253987300	18000	18000	18000	18000	0
245	20230621	195000	253987300	18000	18000	18000	18000	0
246	20230621	194900	253987300	18000	18000	18000	18000	0
247	20230621	194800	253987300	18000	18000	18000	18000	0
248	20230621	194700	253987300	18000	18000	18000	18000	0
249	20230621	194600	253987300	18000	18000	18000	18000	0
250	20230621	194500	253987300	18000	18000	18000	18000	0
251	20230621	194400	253987300	18000	18000	18000	18000	0
252	20230621	194300	253987300	18000	18000	18000	18000	0
253	20230621	194200	253987300	18000	18000	18000	18000	0
254	20230621	194100	253987300	18000	18000	18000	18000	0
255	20230621	194000	253987300	18000	18000	18000	18000	0
256	20230621	193900	253987300	18000	18000	18000	18000	0
257	20230621	193800	253987300	18000	18000	18000	18000	0
258	20230621	193700	253987300	18000	18000	18000	18000	0
259	20230621	193600	253987300	18000	18000	18000	18000	0
260	20230621	193500	253987300	18000	18000	18000	18000	0
261	20230621	193400	253987300	18000	18000	18000	18000	0
262	20230621	193300	253987300	18000	18000	18000	18000	0
263	20230621	193200	253987300	18000	18000	18000	18000	0
264	20230621	193100	253987300	18000	18000	18000	18000	0
265	20230621	193000	253987300	18000	18000	18000	18000	0
266	20230621	192900	253987300	18000	18000	18000	18000	0
267	20230621	192800	253987300	18000	18000	18000	18000	0
268	20230621	192700	253987300	18000	18000	18000	18000	0
269	20230621	192600	253987300	18000	18000	18000	18000	0
270	20230621	192500	253987300	18000	18000	18000	18000	0
271	20230621	192400	253987300	18000	18000	18000	18000	0
272	20230621	192300	253987300	18000	18000	18000	18000	205
273	20230621	192200	253987300	18000	18000	18000	18000	0
274	20230621	192100	253987300	18000	18000	18000	18000	0
275	20230621	192000	253987300	18000	18000	18000	18000	0
276	20230621	191900	253987300	18000	18000	18000	18000	0
277	20230621	191800	253987300	18000	18000	18000	18000	0
278	20230621	191700	253987300	18000	18000	18000	18000	0
279	20230621	191600	253987300	18000	18000	18000	18000	0
280	20230621	191500	253987300	18000	18000	18000	18000	0
281	20230621	191400	253987300	18000	18000	18000	18000	0
282	20230621	191300	253987300	18000	18000	18000	18000	0
283	20230621	191200	253987300	18000	18000	18000	18000	0
284	20230621	191100	253987300	18000	18000	18000	18000	0
285	20230621	191000	253987300	18000	18000	18000	18000	0
286	20230621	190900	253987300	18000	18000	18000	18000	0
287	20230621	190800	253987300	18000	18000	18000	18000	0
288	20230621	190700	253987300	18000	18000	18000	18000	0
289	20230621	190600	253987300	18000	18000	18000	18000	0
290	20230621	190500	253987300	18000	18000	18000	18000	0
291	20230621	190400	253987300	18000	18000	18000	18000	0
292	20230621	190300	253987300	18000	18000	18000	18000	0
293	20230621	190200	253987300	18000	18000	18000	18000	0
294	20230621	190100	253987300	18000	18000	18000	18000	0
295	20230621	190000	253987300	18000	18000	18000	18000	0
296	20230621	185900	253987300	18000	18000	18000	18000	0
297	20230621	185800	253987300	18000	18000	18000	18000	0
298	20230621	185700	253987300	18000	18000	18000	18000	0
299	20230621	185600	253987300	18000	18000	18000	18000	0
300	20230621	185500	253987300	18000	18000	18000	18000	0
301	20230621	185400	253987300	18000	18000	18000	18000	0
302	20230621	185300	253987300	18000	18000	18000	18000	205
303	20230621	185200	253987300	18000	18000	18000	18000	0
304	20230621	185100	253987300	18000	18000	18000	18000	0
305	20230621	185000	253987300	18000	18000	18000	18000	0
306	20230621	184900	253987300	18000	18000	18000	18000	0
307	20230621	184800	253987300	18000	18000	18000	18000	0
308	20230621	184700	253987300	18000	18000	18000	18000	0
309	20230621	184600	253987300	18000	18000	18000	18000	0
310	20230621	184500	253987300	18000	18000	18000	18000	0
311	20230621	184400	253987300	18000	18000	18000	18000	0
312	20230621	184300	253987300	18000	18000	18000	18000	0
313	20230621	184200	253987300	18000	18000	18000	18000	0
314	20230621	184100	253987300	18000	18000	18000	18000	0
315	20230621	184000	253987300	18000	18000	18000	18000	0
316	20230621	183900	253987300	18000	18000	18000	18000	0
317	20230621	183800	253987300	18000	18000	18000	18000	0
318	20230621	183700	253987300	18000	18000	18000	18000	0
319	20230621	183600	253987300	18000	18000	18000	18000	0
320	20230621	183500	253987300	18000	18000	18000	18000	0
321	20230621	183400	253987300	18000	18000	18000	18000	0
322	20230621	183300	253987300	18000	18000	18000	18000	0
323	20230621	183200	253987300	18000	18000	18000	18000	0
324	20230621	183100	253987300	18000	18000	18000	18000	0
325	20230621	183000	253987300	18000	18000	18000	18000	0
326	20230621	182900	253987300	18000	18000	18000	18000	0
327	20230621	182800	253987300	18000	18000	18000	18000	0
328	20230621	182700	253987300	18000	18000	18000	18000	0
329	20230621	182600	253987300	18000	18000	18000	18000	0
330	20230621	182500	253987300	18000	18000	18000	18000	0
331	20230621	182400	253987300	18000	18000	18000	18000	0
332	20230621	182300	253987300	18000	18000	18000	18000	205
333	20230621	182200	253987300	18000	18000	18000	18000	0
334	20230621	182100	253987300	18000	18000	18000	18000	0
335	20230621	182000	253987300	18000	18000	18000	18000	0
336	20230621	181900	253987300	18000	18000	18000	18000	0
337	20230621	181800	253987300	18000	18000	18000	18000	0
338	20230621	181700	253987300	18000	18000	18000	18000	0
339	20230621	181600	253987300	18000	18000	18000	18000	0
340	20230621	181500	253987300	18000	18000	18000	18000	0
341	20230621	181400	253987300	18000	18000	18000	18000	0
342	20230621	181300	253987300	18000	18000	18000	18000	0
343	20230621	181200	253987300	18000	18000	18000	18000	0
344	20230621	181100	253987300	18000	18000	18000	18000	0
345	20230621	181000	253987300	18000	18000	18000	18000	0
346	20230621	180900	253987300	18000	18000	18000	18000	0
347	20230621	180800	253987300	18000	18000	18000	18000	0
348	20230621	180700	253987300	18000	18000	18000	18000	0
349	20230621	180600	253987300	18000	18000	18000	18000	0
350	20230621	180500	253987300	18000	18000	18000	18000	0
351	20230621	180400	253987300	18000	18000	18000	18000	0
352	20230621	180300	253987300	18000	18000	18000	18000	0
353	20230621	180200	253987300	18000	18000	18000	18000	0
354	20230621	180100	253987300	18000	18000	18000	18000	0
355	20230621	180000	253987300	18000	18000	18000	18000	0
356	20230621	175900	253987300	18000	18000	18000	18000	0
357	20230621	175800	253987300	18000	18000	18000	18000	0
358	20230621	175700	253987300	18000	18000	18000	18000	0
359	20230621	175600	253987300	18000	18000	18000	18000	0
360	20230621	175500	253987300	18000	18000	18000	18000	0
361	20230621	175400	253987300	18000	18000	18000	18000	0
362	20230621	175300	253987300	18000	18000	18000	18000	205
363	20230621	175200	253987300	18000	18000	18000	18000	0
364	20230621	175100	253987300	18000	18000	18000	18000	0
365	20230621	175000	253987300	18000	18000	18000	18000	0
366	20230621	174900	253987300	18000	18000	18000	18000	0
367	20230621	174800	253987300	18000	18000	18000	18000	0
368	20230621	174700	253987300	18000	18000	18000	18000	0
369	20230621	174600	253987300	18000	18000	18000	18000	0
370	20230621	174500	253987300	18000	18000	18000	18000	0
371	20230621	174400	253987300	18000	18000	18000	18000	0
372	20230621	174300	253987300	18000	18000	18000	18000	0
373	20230621	174200	253987300	18000	18000	18000	18000	0
374	20230621	174100	253987300	18000	18000	18000	18000	0
375	20230621	174000	253987300	18000	18000	18000	18000	0
376	20230621	173900	253987300	18000	18000	18000	18000	0
377	20230621	173800	253987300	18000	18000	18000	18000	0
378	20230621	173700	253987300	18000	18000	18000	18000	0
379	20230621	173600	253987300	18000	18000	18000	18000	0
380	20230621	173500	253987300	18000	18000	18000	18000	0
381	20230621	173400	253987300	18000	18000	18000	18000	0
382	20230621	173300	253987300	18000	18000	18000	18000	0
383	20230621	173200	253987300	18000	18000	18000	18000	0
384	20230621	173100	253987300	18000	18000	18000	18000	0
385	20230621	173000	253987300	18000	18000	18000	18000	0
386	20230621	172900	253987300	18000	18000	18000	18000	0
387	20230621	172800	253987300	18000	18000	18000	18000	0
388	20230621	172700	253987300	18000	18000	18000	18000	0
389	20230621	172600	253987300	18000	18000	18000	18000	0
390	20230621	172500	253987300	18000	18000	18000	18000	0
391	20230621	172400	253987300	18000	18000	18000	18000	0
392	20230621	172300	253987300	18000	18000	18000	18000	205
393	20230621	172200	253987300	18000	18000	18000	18000	0
394	20230621	172100	253987300	18000	18000	18000	18000	0
395	20230621	172000	253987300	18000	18000	18000	18000	0
396	20230621	171900	253987300	18000	18000	18000	18000	0
397	20230621	171800	253987300	18000	18000	18000	18000	0
398	20230621	171700	253987300	18000	18000	18000	18000	0
399	20230621	171600	253987300	18000	18000	18000	18000	0
400	20230621	171500	253987300	18000	18000	18000	18000	0
401	20230621	171400	253987300	18000	18000	18000	18000	0
402	20230621	171300	253987300	18000	18000	18000	18000	0
403	20230621	171200	253987300	18000	18000	18000	18000	0
404	20230621	171100	253987300	18000	18000	18000	18000	0
405	20230621	171000	253987300	18000	18000	18000	18000	0
406	20230621	170900	253987300	18000	18000	18000	18000	0
407	20230621	170800	253987300	18000	18000	18000	18000	0
408	20230621	170700	253987300	18000	18000	18000	18000	0
409	20230621	170600	253987300	18000	18000	18000	18000	0
410	20230621	170500	253987300	18000	18000	18000	18000	0
411	20230621	170400	253987300	18000	18000	18000	18000	0
412	20230621	170300	253987300	18000	18000	18000	18000	0
413	20230621	170200	253987300	18000	18000	18000	18000	0
414	20230621	170100	253987300	18000	18000	18000	18000	0
415	20230621	170000	253987300	18000	18000	18000	18000	0
416	20230621	165900	253987300	18000	18000	18000	18000	0
417	20230621	165800	253987300	18000	18000	18000	18000	0
418	20230621	165700	253987300	18000	18000	18000	18000	0
419	20230621	165600	253987300	18000	18000	18000	18000	0
420	20230621	165500	253987300	18000	18000	18000	18000	0
421	20230621	165400	253987300	18000	18000	18000	18000	0
422	20230621	165300	253987300	18000	18000	18000	18000	205
423	20230621	165200	253987300	18000	18000	18000	18000	0
424	20230621	165100	253987300	18000	18000	18000	18000	0
425	20230621	165000	253987300	18000	18000	18000	18000	0
426	20230621	164900	253987300	18000	18000	18000	18000	0
427	20230621	164800	253987300	18000	18000	18000	18000	0
428	20230621	164700	253987300	18000	18000	18000	18000	0
429	20230621	164600	253987300	18000	18000	18000	18000	0
430	20230621	164500	253987300	18000	18000	18000	18000	0
431	20230621	164400	253987300	18000	18000	18000	18000	0
432	20230621	164300	253987300	18000	18000	18000	18000	0
433	20230621	164200	253987300	18000	18000	18000	18000	0
434	20230621	164100	253987300	18000	18000	18000	18000	0
435	20230621	164000	253987300	18000	18000	18000	18000	0
436	20230621	163900	253987300	18000	18000	18000	18000	0
437	20230621	163800	253987300	18000	18000	18000	18000	0
438	20230621	163700	253987300	18000	18000	18000	18000	0
439	20230621	163600	253987300	18000	18000	18000	18000	0
440	20230621	163500	253987300	18000	18000	18000	18000	0
441	20230621	163400	253987300	18000	18000	18000	18000	0
442	20230621	163300	253987300	18000	18000	18000	18000	0
443	20230621	163200	253987300	18000	18000	18000	18000	0
444	20230621	163100	253987300	18000	18000	18000	18000	0
445	20230621	163000	253987300	18000	18000	18000	18000	0
446	20230621	162900	253987300	18000	18000	18000	18000	0
447	20230621	162800	253987300	18000	18000	18000	18000	0
448	20230621	162700	253987300	18000	18000	18000	18000	0
449	20230621	162600	253987300	18000	18000	18000	18000	0
450	20230621	162500	253987300	18000	18000	18000	18000	0
451	20230621	162400	253987300	18000	18000	18000	18000	0
452	20230621	162300	253987300	18000	18000	18000	18000	205
453	20230621	162200	253987300	18000	18000	18000	18000	0
454	20230621	162100	253987300	18000	18000	18000	18000	0
455	20230621	162000	253987300	18000	18000	18000	18000	0
456	20230621	161900	253987300	18000	18000	18000	18000	0
457	20230621	161800	253987300	18000	18000	18000	18000	0
458	20230621	161700	253987300	18000	18000	18000	18000	0
459	20230621	161600	253987300	18000	18000	18000	18000	0
460	20230621	161500	253987300	18000	18000	18000	18000	0
461	20230621	161400	253987300	18000	18000	18000	18000	0
462	20230621	161300	253987300	18000	18000	18000	18000	0
463	20230621	161200	253987300	18000	18000	18000	18000	0
464	20230621	161100	253987300	18000	18000	18000	18000	0
465	20230621	161000	253987300	18000	18000	18000	18000	0
466	20230621	160900	253987300	18000	18000	18000	18000	0
467	20230621	160800	253987300	18000	18000	18000	18000	0
468	20230621	160700	253987300	18000	18000	18000	18000	0
469	20230621	160600	253987300	18000	18000	18000	18000	0
470	20230621	160500	253987300	18000	18000	18000	18000	0
471	20230621	160400	253987300	18000	18000	18000	18000	0
472	20230621	160300	253987300	18000	18000	18000	18000	0
473	20230621	160200	253987300	18000	18000	18000	18000	0
474	20230621	160100	253987300	18000	18000	18000	18000	0
475	20230621	160000	253987300	18000	18000	18000	18000	0
476	20230621	155900	253987300	18000	18000	18000	18000	0
477	20230621	155800	253987300	18000	18000	18000	18000	0
478	20230621	155700	253987300	18000	18000	18000	18000	0
479	20230621	155600	253987300	18000	18000	18000	18000	0
480	20230621	155500	253987300	18000	18000	18000	18000	0
481	20230621	155400	253987300	18000	18000	18000	18000	0
482	20230621	155300	253987300	18000	18000	18000	18000	205
483	20230621	155200	253987300	18000	18000	18000	18000	0
484	20230621	155100	253987300	18000	18000	18000	18000	0
485	20230621	155000	253987300	18000	18000	18000	18000	0
486	20230621	154900	253987300	18000	18000	18000	18000	0
487	20230621	154800	253987300	18000	18000	18000	18000	0
488	20230621	154700	253987300	18000	18000	18000	18000	0
489	20230621	154600	253987300	18000	18000	18000	18000	0
490	20230621	154500	253987300	18000	18000	18000	18000	0
491	20230621	154400	253987300	18000	18000	18000	18000	0
492	20230621	154300	253987300	18000	18000	18000	18000	0
493	20230621	154200	253987300	18000	18000	18000	18000	0
494	20230621	154100	253987300	18000	18000	18000	18000	0
495	20230621	154000	253987300	18000	18000	18000	18000	0
496	20230621	153900	253987300	18000	18000	18000	18000	0
497	20230621	153800	253987300	18000	18000	18000	18000	0
498	20230621	153700	253987300	18000	18000	18000	18000	0
499	20230621	153600	253987300	18000	18000	18000	18000	0
500	20230621	153500	253987300	18000	18000	18000	18000	0
501	20230621	153400	253987300	18000	18000	18000	18000	0
502	20230621	153300	253987300	18000	18000	18000	18000	0
503	20230621	153200	253987300	18000	18000	18000	18000	0
504	20230621	153100	253987300	18000	18000	18000	18000	0
505	20230621	153000	253987300	18000	18000	18000	18000	205
506	20230621	152900	250297300	18000	18000	18000	18000	0
507	20230621	152800	250297300	18000	18000	18000	18000	0
508	20230621	152700	250297300	18000	18000	18000	18000	0
509	20230621	152600	250297300	18000	18000	18000	18000	0
510	20230621	152500	250297300	18000	18000	18000	18000	0
511	20230621	152400	250297300	18000	18000	18000	18000	0
512	20230621	152300	250297300	18000	18000	18000	18000	0
513	20230621	152200	250297300	18000	18000	18000	18000	0
514	20230621	152100	250297300	18000	18000	18000	18000	0
515	20230621	152000	250297300	18000	18000	18000	18000	0
516	20230621	151900	250297300	18000	18000	18000	18000	0
517	20230621	151800	250297300	18000	18000	18000	18000	0
518	20230621	151700	250297300	18000	18000	18000	18000	1
519	20230621	151600	250279300	18000	17990	18000	17990	2
520	20230621	151500	250243310	17980	17980	17980	17980	0
521	20230621	151400	250243310	17980	17980	17980	17980	0
522	20230621	151300	250243310	17980	17990	17990	17980	2
523	20230621	151200	250207340	18000	18000	18000	18000	0
524	20230621	151100	250207340	18000	18000	18000	18000	0
525	20230621	151000	250207340	18000	18000	18000	18000	69
526	20230621	150900	248965340	18050	18040	18050	18040	4
527	20230621	150800	248893170	18040	18030	18040	18030	5
528	20230621	150700	248803010	17990	17990	17990	17990	0
529	20230621	150600	248803010	17990	17990	17990	17990	0
530	20230621	150500	248803010	17990	18010	18010	17990	51
531	20230621	150400	247885480	18010	18010	18010	18010	2
532	20230621	150300	247849460	18050	18050	18050	18050	1
533	20230621	150200	247831410	18050	18050	18050	18050	2
534	20230621	150100	247795310	18050	18050	18050	18050	0
535	20230621	150000	247795310	18050	18050	18050	18050	0
536	20230621	145900	247795310	18050	18050	18050	18050	0
537	20230621	145800	247795310	18050	18050	18050	18050	0
538	20230621	145700	247795310	18050	18050	18050	18050	0
539	20230621	145600	247795310	18050	18050	18050	18050	0
540	20230621	145500	247795310	18050	18010	18050	18010	10
541	20230621	145400	247614960	17990	17990	17990	17990	1
542	20230621	145300	247596970	18030	18030	18030	18030	0
543	20230621	145200	247596970	18030	18000	18030	18000	135
544	20230621	145100	245166630	17990	17990	17990	17990	0
545	20230621	145000	245166630	17990	17990	17990	17990	0
546	20230621	144900	245166630	17990	17990	17990	17990	0
547	20230621	144800	245166630	17990	17990	17990	17990	1
548	20230621	144700	245148640	17990	17990	17990	17990	0
549	20230621	144600	245148640	17990	17990	17990	17990	0
550	20230621	144500	245148640	17990	17990	17990	17990	25
551	20230621	144400	244698890	17990	17990	17990	17990	0
552	20230621	144300	244698890	17990	17990	17990	17990	0
553	20230621	144200	244698890	17990	17990	17990	17990	0
554	20230621	144100	244698890	17990	17980	17990	17980	58
555	20230621	144000	243655750	17990	17990	17990	17990	0
556	20230621	143900	243655750	17990	17990	17990	17990	0
557	20230621	143800	243655750	17990	17990	17990	17990	1
558	20230621	143700	243637760	17990	17960	17990	17960	39
559	20230621	143600	242936600	17930	17950	17950	17930	100
560	20230621	143500	241142160	17960	17960	17960	17960	0
561	20230621	143400	241142160	17960	17960	17960	17960	0
562	20230621	143300	241142160	17960	17960	17960	17960	0
563	20230621	143200	241142160	17960	17940	17960	17940	11
564	20230621	143100	240944720	17930	17930	17930	17930	2
565	20230621	143000	240908860	17930	17930	17930	17930	0
566	20230621	142900	240908860	17930	17930	17930	17930	0
567	20230621	142800	240908860	17930	17930	17930	17930	0
568	20230621	142700	240908860	17930	17930	17930	17930	0
569	20230621	142600	240908860	17930	17930	17930	17930	0
570	20230621	142500	240908860	17930	17930	17930	17930	0
571	20230621	142400	240908860	17930	17930	17930	17930	13
572	20230621	142300	240675770	17910	17910	17910	17910	0
573	20230621	142200	240675770	17910	17910	17910	17910	0
574	20230621	142100	240675770	17910	17910	17910	17910	0
575	20230621	142000	240675770	17910	17910	17910	17910	0
576	20230621	141900	240675770	17910	17910	17910	17910	0
577	20230621	141800	240675770	17910	17910	17910	17910	0
578	20230621	141700	240675770	17910	17910	17910	17910	0
579	20230621	141600	240675770	17910	17910	17910	17910	0
580	20230621	141500	240675770	17910	17910	17910	17910	0
581	20230621	141400	240675770	17910	17910	17910	17910	0
582	20230621	141300	240675770	17910	17940	17960	17910	3
583	20230621	141200	240621960	17910	17910	17910	17910	0
584	20230621	141100	240621960	17910	17910	17910	17910	1
585	20230621	141000	240604050	17910	17910	17910	17910	0
586	20230621	140900	240604050	17910	17910	17910	17910	0
587	20230621	140800	240604050	17910	17910	17910	17910	0
588	20230621	140700	240604050	17910	17910	17910	17910	0
589	20230621	140600	240604050	17910	17910	17910	17910	0
590	20230621	140500	240604050	17910	17910	17910	17910	0
591	20230621	140400	240604050	17910	17910	17910	17910	71
592	20230621	140300	239332440	17910	17950	17950	17910	220
593	20230621	140200	235391060	17950	17950	17950	17950	0
594	20230621	140100	235391060	17950	17950	17950	17950	0
595	20230621	140000	235391060	17950	17950	17950	17950	1
596	20230621	135900	235373110	17950	17950	17950	17950	1
597	20230621	135800	235355160	17950	17950	17950	17950	0
598	20230621	135700	235355160	17950	17950	17950	17950	0
599	20230621	135600	235355160	17950	17950	17950	17950	0
600	20230621	135500	235355160	17950	17950	17950	17950	1
601	20230621	135400	235337210	17950	17950	17950	17940	301
602	20230621	135300	229936590	17970	17970	17970	17970	0
603	20230621	135200	229936590	17970	17970	17970	17970	2
604	20230621	135100	229900650	17970	17970	17970	17970	17
605	20230621	135000	229595160	17950	17950	17950	17950	0
606	20230621	134900	229595160	17950	17950	17950	17950	0
607	20230621	134800	229595160	17950	17940	17980	17900	586
608	20230621	134700	219097330	17940	17940	17940	17940	0
609	20230621	134600	219097330	17940	17940	17940	17940	2
610	20230621	134500	219061450	17940	17940	17940	17940	0
611	20230621	134400	219061450	17940	17940	17940	17940	0
612	20230621	134300	219061450	17940	17940	17940	17940	0
613	20230621	134200	219061450	17940	17940	17940	17940	0
614	20230621	134100	219061450	17940	17940	17940	17940	0
615	20230621	134000	219061450	17940	17940	17940	17940	0
616	20230621	133900	219061450	17940	17940	17940	17940	0
617	20230621	133800	219061450	17940	17940	17940	17940	0
618	20230621	133700	219061450	17940	17940	17940	17940	72
619	20230621	133600	217769770	17940	17940	17940	17940	1
620	20230621	133500	217751830	17940	17930	17970	17930	112
621	20230621	133400	215741480	17930	17920	17930	17920	684
622	20230621	133300	203478790	17920	17920	17920	17920	1
623	20230621	133200	203460870	17920	17920	17920	17920	0
624	20230621	133100	203460870	17920	17920	17920	17920	1
625	20230621	133000	203442950	17920	17920	17920	17920	1
626	20230621	132900	203425030	17920	17920	17920	17920	1
627	20230621	132800	203407110	17920	17920	17920	17920	0
628	20230621	132700	203407110	17920	17920	17920	17920	1
629	20230621	132600	203389190	17920	17920	17920	17920	1
630	20230621	132500	203371270	17920	17920	17920	17920	1
631	20230621	132400	203353350	17920	17930	17930	17920	15
632	20230621	132300	203084410	17930	17930	17930	17930	3
633	20230621	132200	203030620	17930	17930	17930	17930	0
634	20230621	132100	203030620	17930	17930	17930	17930	2
635	20230621	132000	202994760	17930	17930	17930	17930	1
636	20230621	131900	202976830	17930	17930	17930	17930	1
637	20230621	131800	202958900	17930	17930	17930	17930	0
638	20230621	131700	202958900	17930	17930	17930	17930	0
639	20230621	131600	202958900	17930	17910	17930	17910	69
640	20230621	131500	201721950	17910	17910	17910	17910	0
641	20230621	131400	201721950	17910	17920	17930	17910	501
642	20230621	131300	192743920	17910	17910	17910	17910	1
643	20230621	131200	192726010	17920	17920	17920	17920	0
644	20230621	131100	192726010	17920	17920	17920	17920	1
645	20230621	131000	192708090	17910	17920	17920	17910	3
646	20230621	130900	192654340	17920	17920	17920	17920	1
647	20230621	130800	192636420	17910	17910	17910	17910	13
648	20230621	130700	192403590	17910	17910	17910	17910	0
649	20230621	130600	192403590	17910	17920	17920	17910	31
650	20230621	130500	191848080	17920	17920	17920	17920	81
651	20230621	130400	190396560	17920	17920	17920	17920	1
652	20230621	130300	190378640	17920	17920	17920	17920	1
653	20230621	130200	190360720	17930	17930	17930	17930	3
654	20230621	130100	190306930	17930	17930	17930	17930	0
655	20230621	130000	190306930	17930	17930	17930	17930	47
656	20230621	125900	189464220	17930	17930	17930	17930	1
657	20230621	125800	189446290	17930	17930	17930	17930	1
658	20230621	125700	189428360	17930	17930	17930	17930	0
659	20230621	125600	189428360	17930	17930	17930	17930	1
660	20230621	125500	189410430	17930	17920	17930	17920	4
661	20230621	125400	189338730	17910	17910	17910	17910	0
662	20230621	125300	189338730	17910	17910	17910	17910	1
663	20230621	125200	189320820	17930	17930	17930	17930	0
664	20230621	125100	189320820	17930	17930	17930	17930	34
665	20230621	125000	188711200	17930	17930	17930	17930	2
666	20230621	124900	188675340	17930	17930	17930	17930	0
667	20230621	124800	188675340	17930	17930	17930	17930	0
668	20230621	124700	188675340	17930	17930	17930	17930	0
669	20230621	124600	188675340	17930	17930	17930	17930	0
670	20230621	124500	188675340	17930	17930	17930	17930	1
671	20230621	124400	188657410	17930	17960	17960	17930	295
672	20230621	124300	183361730	17960	17960	17960	17960	75
673	20230621	124200	182014730	17950	17950	17950	17950	11
674	20230621	124100	181817280	17950	17950	17950	17950	0
675	20230621	124000	181817280	17950	17950	17950	17950	0
676	20230621	123900	181817280	17950	17950	17950	17950	0
677	20230621	123800	181817280	17950	17950	17950	17950	0
678	20230621	123700	181817280	17950	17950	17950	17950	0
679	20230621	123600	181817280	17950	17950	17950	17950	0
680	20230621	123500	181817280	17950	17970	17970	17950	122
681	20230621	123400	179624960	17960	17960	17960	17960	0
682	20230621	123300	179624960	17960	17960	17960	17950	5
683	20230621	123200	179535170	17960	17950	17960	17950	4
684	20230621	123100	179463340	17990	17990	17990	17990	12
685	20230621	123000	179247460	18040	17900	18040	17900	819
686	20230621	122900	164557330	17900	17980	18050	17880	1133
687	20230621	122800	144233590	17980	17980	17980	17980	0
688	20230621	122700	144233590	17980	17980	17980	17980	0
689	20230621	122600	144233590	17980	17980	17980	17980	0
690	20230621	122500	144233590	17980	17980	17980	17980	0
691	20230621	122400	144233590	17980	17980	17980	17980	1
692	20230621	122300	144215610	17980	17980	17980	17980	0
693	20230621	122200	144215610	17980	17980	17980	17980	0
694	20230621	122100	144215610	17980	17980	17980	17980	1
695	20230621	122000	144197630	17980	17980	17980	17980	0
696	20230621	121900	144197630	17980	17980	17980	17980	0
697	20230621	121800	144197630	17980	17980	17980	17980	0
698	20230621	121700	144197630	17980	17980	17980	17980	0
699	20230621	121600	144197630	17980	17990	18050	17980	589
700	20230621	121500	133601180	17990	17990	17990	17990	1
701	20230621	121400	133583190	17990	17990	17990	17990	2
702	20230621	121300	133547210	18050	18050	18050	18050	0
703	20230621	121200	133547210	18050	18050	18050	18050	0
704	20230621	121100	133547210	18050	18050	18050	18050	0
705	20230621	121000	133547210	18050	18050	18050	18050	0
706	20230621	120900	133547210	18050	18050	18050	18050	0
707	20230621	120800	133547210	18050	18050	18050	18050	0
708	20230621	120700	133547210	18050	18050	18050	18050	1
709	20230621	120600	133529160	18050	18050	18050	18050	0
710	20230621	120500	133529160	18050	17990	18050	17980	201
711	20230621	120400	129913580	17990	17990	17990	17990	0
712	20230621	120300	129913580	17990	17990	18050	17990	60
713	20230621	120200	128834120	17990	17990	17990	17990	0
714	20230621	120100	128834120	17990	17990	17990	17990	0
715	20230621	120000	128834120	17990	18050	18050	17990	7
716	20230621	115900	128707830	18050	18040	18050	18040	11
717	20230621	115800	128509350	17990	17990	17990	17990	1
718	20230621	115700	128491360	17990	17990	17990	17990	1
719	20230621	115600	128473370	17990	17990	17990	17990	1
720	20230621	115500	128455380	17990	17990	17990	17990	0
721	20230621	115400	128455380	17990	17990	17990	17990	1
722	20230621	115300	128437390	17990	17990	17990	17990	1
723	20230621	115200	128419400	17990	17990	17990	17990	1
724	20230621	115100	128401410	17990	17990	17990	17990	1
725	20230621	115000	128383420	17990	17990	17990	17990	1
726	20230621	114900	128365430	17990	17990	17990	17990	1
727	20230621	114800	128347440	17990	17990	17990	17990	0
728	20230621	114700	128347440	17990	17990	17990	17990	0
729	20230621	114600	128347440	17990	17990	17990	17990	0
730	20230621	114500	128347440	17990	17990	17990	17990	1
731	20230621	114400	128329450	17990	17990	17990	17990	0
732	20230621	114300	128329450	17990	17990	17990	17990	1
733	20230621	114200	128311460	18050	18050	18050	18050	1
734	20230621	114100	128293410	17990	17990	17990	17990	0
735	20230621	114000	128293410	17990	17990	17990	17990	1
736	20230621	113900	128275420	17990	17990	17990	17990	0
737	20230621	113800	128275420	17990	17990	17990	17990	0
738	20230621	113700	128275420	17990	17990	17990	17990	1
739	20230621	113600	128257430	17990	17990	17990	17990	0
740	20230621	113500	128257430	17990	17990	17990	17990	1
741	20230621	113400	128239440	18040	18040	18040	18040	65
742	20230621	113300	127066840	18040	18040	18040	18040	0
743	20230621	113200	127066840	18040	18040	18040	18040	0
744	20230621	113100	127066840	18040	18040	18040	18040	36
745	20230621	113000	126417400	18040	18000	18040	18000	42
746	20230621	112900	125661200	17990	17990	17990	17990	0
747	20230621	112800	125661200	17990	17990	17990	17990	1
748	20230621	112700	125643210	17990	17990	17990	17990	0
749	20230621	112600	125643210	17990	17990	17990	17990	1
750	20230621	112500	125625220	17990	17990	17990	17990	0
751	20230621	112400	125625220	17990	17990	17990	17990	0
752	20230621	112300	125625220	17990	17990	17990	17990	0
753	20230621	112200	125625220	17990	17990	17990	17990	0
754	20230621	112100	125625220	17990	17990	17990	17990	0
755	20230621	112000	125625220	17990	17990	17990	17990	0
756	20230621	111900	125625220	17990	17990	17990	17990	0
757	20230621	111800	125625220	17990	17990	17990	17990	1
758	20230621	111700	125607230	18000	18000	18000	18000	0
759	20230621	111600	125607230	18000	18000	18000	18000	0
760	20230621	111500	125607230	18000	18000	18000	18000	0
761	20230621	111400	125607230	18000	18000	18000	18000	0
762	20230621	111300	125607230	18000	18000	18000	18000	10
763	20230621	111200	125427230	18000	18000	18000	18000	1
764	20230621	111100	125409230	18000	18000	18000	18000	0
765	20230621	111000	125409230	18000	18000	18000	18000	1
766	20230621	110900	125391230	18000	18000	18000	18000	0
767	20230621	110800	125391230	18000	18000	18000	18000	0
768	20230621	110700	125391230	18000	18000	18000	18000	10
769	20230621	110600	125211230	17980	17980	17980	17980	0
770	20230621	110500	125211230	17980	17980	17980	17980	0
771	20230621	110400	125211230	17980	17970	18030	17970	109
772	20230621	110300	123251310	17970	17970	17970	17970	0
773	20230621	110200	123251310	17970	17970	17970	17970	0
774	20230621	110100	123251310	17970	17970	17970	17970	0
775	20230621	110000	123251310	17970	17970	17970	17970	0
776	20230621	105900	123251310	17970	17970	17970	17970	3
777	20230621	105800	123197400	17970	17970	17970	17970	0
778	20230621	105700	123197400	17970	17970	17970	17970	1
779	20230621	105600	123179430	17960	17960	17960	17960	0
780	20230621	105500	123179430	17960	17960	17960	17960	52
781	20230621	105400	122245510	17960	17960	17960	17960	0
782	20230621	105300	122245510	17960	17960	17960	17960	0
783	20230621	105200	122245510	17960	17960	17960	17960	0
784	20230621	105100	122245510	17960	17960	17960	17960	1
785	20230621	105000	122227550	17960	17960	17960	17960	1
786	20230621	104900	122209590	18050	18050	18050	18050	0
787	20230621	104800	122209590	18050	18010	18050	18010	4
788	20230621	104700	122137430	17950	17950	17950	17950	1
789	20230621	104600	122119480	18050	18050	18050	18050	0
790	20230621	104500	122119480	18050	17980	18050	17980	11
791	20230621	104400	121921110	17920	17920	17920	17920	60
792	20230621	104300	120845910	17920	17920	17920	17920	1
793	20230621	104200	120827990	18030	18030	18030	18030	0
794	20230621	104100	120827990	18030	17970	18030	17970	8
795	20230621	104000	120684110	17920	17920	17920	17920	1
796	20230621	103900	120666190	17920	17970	17970	17920	11
797	20230621	103800	120468570	17920	17920	17960	17920	5
798	20230621	103700	120378890	17960	17960	17960	17960	179
799	20230621	103600	117164050	17950	17950	17950	17950	0
800	20230621	103500	117164050	17950	17950	17950	17950	0
801	20230621	103400	117164050	17950	17950	17950	17950	0
802	20230621	103300	117164050	17950	17950	17950	17950	8
803	20230621	103200	117020450	17940	17940	17940	17940	0
804	20230621	103100	117020450	17940	17940	17940	17940	2
805	20230621	103000	116984570	17950	17940	17950	17940	5
806	20230621	102900	116894850	17920	17920	17920	17920	68
807	20230621	102800	115676290	17930	17930	17930	17930	0
808	20230621	102700	115676290	17930	17930	17930	17930	2
809	20230621	102600	115640430	17930	17930	17930	17930	0
810	20230621	102500	115640430	17930	17940	17950	17930	106
811	20230621	102400	113738470	17970	17970	17970	17970	0
812	20230621	102300	113738470	17970	17970	17970	17970	0
813	20230621	102200	113738470	17970	17960	17970	17960	100
814	20230621	102100	111941490	18030	18030	18030	18030	3
815	20230621	102000	111887400	17930	17940	18050	17930	286
816	20230621	101900	106756530	17920	17920	17920	17920	0
817	20230621	101800	106756530	17920	17920	17920	17920	0
818	20230621	101700	106756530	17920	17920	17920	17920	76
819	20230621	101600	105394610	17920	17920	17920	17920	1
820	20230621	101500	105376690	17940	17860	17940	17860	39
821	20230621	101400	104678790	17880	17880	17880	17840	400
822	20230621	101300	97530960	17890	17920	17920	17890	198
823	20230621	101200	93987000	18000	17950	18000	17930	554
824	20230621	101100	84047220	17960	17970	17970	17960	476
825	20230621	101000	75496870	17970	17970	17970	17970	0
826	20230621	100900	75496870	17970	17970	17970	17970	43
827	20230621	100800	74724160	18000	18000	18000	18000	1
828	20230621	100700	74706160	18020	17980	18020	17980	14
829	20230621	100600	74454400	18040	18040	18040	18040	0
830	20230621	100500	74454400	18040	18040	18040	18040	0
831	20230621	100400	74454400	18040	18040	18040	18040	0
832	20230621	100300	74454400	18040	18040	18040	18040	0
833	20230621	100200	74454400	18040	18030	18040	17980	293
834	20230621	100100	69178950	18030	18030	18030	18030	0
835	20230621	100000	69178950	18030	18030	18030	18030	7
836	20230621	095900	69052740	18030	18000	18030	18000	15
837	20230621	095800	68782470	18000	18000	18000	18000	6
838	20230621	095700	68674470	18010	18040	18040	18010	164
839	20230621	095600	65719000	18050	18050	18050	18050	0
840	20230621	095500	65719000	18050	18050	18050	18050	0
841	20230621	095400	65719000	18050	18050	18050	18050	0
842	20230621	095300	65719000	18050	18050	18050	18050	0
843	20230621	095200	65719000	18050	18050	18050	18050	0
844	20230621	095100	65719000	18050	18050	18050	18050	1
845	20230621	095000	65700950	18050	18050	18050	18050	0
846	20230621	094900	65700950	18050	18050	18050	18050	9
847	20230621	094800	65538500	18080	18080	18080	18080	0
848	20230621	094700	65538500	18080	18080	18080	18080	0
849	20230621	094600	65538500	18080	18040	18080	18040	493
850	20230621	094500	56641060	18050	18040	18050	18040	124
851	20230621	094400	54404020	18050	18030	18050	18030	42
852	20230621	094300	53646160	18000	18010	18010	18000	110
853	20230621	094200	51666150	18000	18000	18000	18000	0
854	20230621	094100	51666150	18000	18000	18000	18000	124
855	20230621	094000	49434150	18010	18010	18010	18000	323
856	20230621	093900	43619640	18010	18030	18030	18000	326
857	20230621	093800	37748010	18030	18040	18040	18030	77
858	20230621	093700	36358940	18050	18050	18050	18050	0
859	20230621	093600	36358940	18050	18050	18050	18050	0
860	20230621	093500	36358940	18050	18050	18050	18050	0
861	20230621	093400	36358940	18050	18050	18050	18050	0
862	20230621	093300	36358940	18050	18050	18050	18050	0
863	20230621	093200	36358940	18050	18040	18050	18020	600
864	20230621	093100	25542720	18050	18050	18050	18050	2
865	20230621	093000	25506620	18050	18050	18050	18050	5
866	20230621	092900	25416370	18050	18050	18050	18050	2
867	20230621	092800	25380270	18050	18050	18050	18050	20
868	20230621	092700	25019270	18050	18050	18050	18050	0
869	20230621	092600	25019270	18050	18050	18050	18050	1
870	20230621	092500	25001220	18040	18040	18040	18040	1
871	20230621	092400	24983180	18050	18050	18050	18050	1
872	20230621	092300	24965130	18040	18050	18050	18040	31
873	20230621	092200	24405880	18040	18050	18050	18040	6
874	20230621	092100	24297630	18110	18110	18110	18110	0
875	20230621	092000	24297630	18110	18070	18110	18070	142
876	20230621	091900	21726050	18030	18110	18110	18030	801
877	20230621	091800	7279360	18060	18060	18060	18060	1
878	20230621	091700	7261300	18110	18110	18110	18110	0
879	20230621	091600	7261300	18110	18110	18110	18110	0
880	20230621	091500	7261300	18110	18080	18110	18080	5
881	20230621	091400	7170810	18060	18060	18060	18060	0
882	20230621	091300	7170810	18060	18060	18060	18060	6
883	20230621	091200	7062450	18060	18060	18060	18060	0
884	20230621	091100	7062450	18060	18050	18060	18030	167
885	20230621	091000	4050650	18060	18060	18060	18060	2
886	20230621	090900	4014530	18060	18070	18070	18060	19
887	20230621	090800	3671300	18110	18110	18110	18110	0
888	20230621	090700	3671300	18110	18110	18110	18110	0
889	20230621	090600	3671300	18110	18110	18110	18110	0
890	20230621	090500	3671300	18110	18110	18110	18110	0
891	20230621	090400	3671300	18110	18110	18110	18110	0
892	20230621	090300	3671300	18110	18110	18110	18110	0
893	20230621	090200	3671300	18110	18070	18110	18060	188
894	20230621	090100	271800	18120	18120	18120	18120	0
895	20230621	090000	271800	18120	18120	18120	18120	15