KissMeData/011760/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	223100	316834950	18940	18940	18940	18940	916
3	20230614	223000	316834950	18940	18940	18940	18940	0
4	20230614	222900	316834950	18940	18940	18940	18940	0
5	20230614	222800	316834950	18940	18940	18940	18940	0
6	20230614	222700	316834950	18940	18940	18940	18940	0
7	20230614	222600	316834950	18940	18940	18940	18940	0
8	20230614	222500	316834950	18940	18940	18940	18940	0
9	20230614	222400	316834950	18940	18940	18940	18940	0
10	20230614	222300	316834950	18940	18940	18940	18940	0
11	20230614	222200	316834950	18940	18940	18940	18940	0
12	20230614	222100	316834950	18940	18940	18940	18940	0
13	20230614	222000	316834950	18940	18940	18940	18940	0
14	20230614	221900	316834950	18940	18940	18940	18940	0
15	20230614	221800	316834950	18940	18940	18940	18940	0
16	20230614	221700	316834950	18940	18940	18940	18940	0
17	20230614	221600	316834950	18940	18940	18940	18940	0
18	20230614	221500	316834950	18940	18940	18940	18940	0
19	20230614	221400	316834950	18940	18940	18940	18940	0
20	20230614	221300	316834950	18940	18940	18940	18940	0
21	20230614	221200	316834950	18940	18940	18940	18940	0
22	20230614	221100	316834950	18940	18940	18940	18940	0
23	20230614	221000	316834950	18940	18940	18940	18940	0
24	20230614	220900	316834950	18940	18940	18940	18940	0
25	20230614	220800	316834950	18940	18940	18940	18940	0
26	20230614	220700	316834950	18940	18940	18940	18940	0
27	20230614	220600	316834950	18940	18940	18940	18940	0
28	20230614	220500	316834950	18940	18940	18940	18940	0
29	20230614	220400	316834950	18940	18940	18940	18940	0
30	20230614	220300	316834950	18940	18940	18940	18940	0
31	20230614	220200	316834950	18940	18940	18940	18940	0
32	20230614	220100	316834950	18940	18940	18940	18940	916
33	20230614	220000	316834950	18940	18940	18940	18940	0
34	20230614	215900	316834950	18940	18940	18940	18940	0
35	20230614	215800	316834950	18940	18940	18940	18940	0
36	20230614	215700	316834950	18940	18940	18940	18940	0
37	20230614	215600	316834950	18940	18940	18940	18940	0
38	20230614	215500	316834950	18940	18940	18940	18940	0
39	20230614	215400	316834950	18940	18940	18940	18940	0
40	20230614	215300	316834950	18940	18940	18940	18940	0
41	20230614	215200	316834950	18940	18940	18940	18940	0
42	20230614	215100	316834950	18940	18940	18940	18940	0
43	20230614	215000	316834950	18940	18940	18940	18940	0
44	20230614	214900	316834950	18940	18940	18940	18940	0
45	20230614	214800	316834950	18940	18940	18940	18940	0
46	20230614	214700	316834950	18940	18940	18940	18940	0
47	20230614	214600	316834950	18940	18940	18940	18940	0
48	20230614	214500	316834950	18940	18940	18940	18940	0
49	20230614	214400	316834950	18940	18940	18940	18940	0
50	20230614	214300	316834950	18940	18940	18940	18940	0
51	20230614	214200	316834950	18940	18940	18940	18940	0
52	20230614	214100	316834950	18940	18940	18940	18940	0
53	20230614	214000	316834950	18940	18940	18940	18940	0
54	20230614	213900	316834950	18940	18940	18940	18940	0
55	20230614	213800	316834950	18940	18940	18940	18940	0
56	20230614	213700	316834950	18940	18940	18940	18940	0
57	20230614	213600	316834950	18940	18940	18940	18940	0
58	20230614	213500	316834950	18940	18940	18940	18940	0
59	20230614	213400	316834950	18940	18940	18940	18940	0
60	20230614	213300	316834950	18940	18940	18940	18940	0
61	20230614	213200	316834950	18940	18940	18940	18940	0
62	20230614	213100	316834950	18940	18940	18940	18940	916
63	20230614	213000	316834950	18940	18940	18940	18940	0
64	20230614	212900	316834950	18940	18940	18940	18940	0
65	20230614	212800	316834950	18940	18940	18940	18940	0
66	20230614	212700	316834950	18940	18940	18940	18940	0
67	20230614	212600	316834950	18940	18940	18940	18940	0
68	20230614	212500	316834950	18940	18940	18940	18940	0
69	20230614	212400	316834950	18940	18940	18940	18940	0
70	20230614	212300	316834950	18940	18940	18940	18940	0
71	20230614	212200	316834950	18940	18940	18940	18940	0
72	20230614	212100	316834950	18940	18940	18940	18940	0
73	20230614	212000	316834950	18940	18940	18940	18940	0
74	20230614	211900	316834950	18940	18940	18940	18940	0
75	20230614	211800	316834950	18940	18940	18940	18940	0
76	20230614	211700	316834950	18940	18940	18940	18940	0
77	20230614	211600	316834950	18940	18940	18940	18940	0
78	20230614	211500	316834950	18940	18940	18940	18940	0
79	20230614	211400	316834950	18940	18940	18940	18940	0
80	20230614	211300	316834950	18940	18940	18940	18940	0
81	20230614	211200	316834950	18940	18940	18940	18940	0
82	20230614	211100	316834950	18940	18940	18940	18940	0
83	20230614	211000	316834950	18940	18940	18940	18940	0
84	20230614	210900	316834950	18940	18940	18940	18940	0
85	20230614	210800	316834950	18940	18940	18940	18940	0
86	20230614	210700	316834950	18940	18940	18940	18940	0
87	20230614	210600	316834950	18940	18940	18940	18940	0
88	20230614	210500	316834950	18940	18940	18940	18940	0
89	20230614	210400	316834950	18940	18940	18940	18940	0
90	20230614	210300	316834950	18940	18940	18940	18940	0
91	20230614	210200	316834950	18940	18940	18940	18940	0
92	20230614	210100	316834950	18940	18940	18940	18940	916
93	20230614	210000	316834950	18940	18940	18940	18940	0
94	20230614	205900	316834950	18940	18940	18940	18940	0
95	20230614	205800	316834950	18940	18940	18940	18940	0
96	20230614	205700	316834950	18940	18940	18940	18940	0
97	20230614	205600	316834950	18940	18940	18940	18940	0
98	20230614	205500	316834950	18940	18940	18940	18940	0
99	20230614	205400	316834950	18940	18940	18940	18940	0
100	20230614	205300	316834950	18940	18940	18940	18940	0
101	20230614	205200	316834950	18940	18940	18940	18940	0
102	20230614	205100	316834950	18940	18940	18940	18940	0
103	20230614	205000	316834950	18940	18940	18940	18940	0
104	20230614	204900	316834950	18940	18940	18940	18940	0
105	20230614	204800	316834950	18940	18940	18940	18940	0
106	20230614	204700	316834950	18940	18940	18940	18940	0
107	20230614	204600	316834950	18940	18940	18940	18940	0
108	20230614	204500	316834950	18940	18940	18940	18940	0
109	20230614	204400	316834950	18940	18940	18940	18940	0
110	20230614	204300	316834950	18940	18940	18940	18940	0
111	20230614	204200	316834950	18940	18940	18940	18940	0
112	20230614	204100	316834950	18940	18940	18940	18940	0
113	20230614	204000	316834950	18940	18940	18940	18940	0
114	20230614	203900	316834950	18940	18940	18940	18940	0
115	20230614	203800	316834950	18940	18940	18940	18940	0
116	20230614	203700	316834950	18940	18940	18940	18940	0
117	20230614	203600	316834950	18940	18940	18940	18940	0
118	20230614	203500	316834950	18940	18940	18940	18940	0
119	20230614	203400	316834950	18940	18940	18940	18940	0
120	20230614	203300	316834950	18940	18940	18940	18940	0
121	20230614	203200	316834950	18940	18940	18940	18940	0
122	20230614	203100	316834950	18940	18940	18940	18940	916
123	20230614	203000	316834950	18940	18940	18940	18940	0
124	20230614	202900	316834950	18940	18940	18940	18940	0
125	20230614	202800	316834950	18940	18940	18940	18940	0
126	20230614	202700	316834950	18940	18940	18940	18940	0
127	20230614	202600	316834950	18940	18940	18940	18940	0
128	20230614	202500	316834950	18940	18940	18940	18940	0
129	20230614	202400	316834950	18940	18940	18940	18940	0
130	20230614	202300	316834950	18940	18940	18940	18940	0
131	20230614	202200	316834950	18940	18940	18940	18940	0
132	20230614	202100	316834950	18940	18940	18940	18940	0
133	20230614	202000	316834950	18940	18940	18940	18940	0
134	20230614	201900	316834950	18940	18940	18940	18940	0
135	20230614	201800	316834950	18940	18940	18940	18940	0
136	20230614	201700	316834950	18940	18940	18940	18940	0
137	20230614	201600	316834950	18940	18940	18940	18940	0
138	20230614	201500	316834950	18940	18940	18940	18940	0
139	20230614	201400	316834950	18940	18940	18940	18940	0
140	20230614	201300	316834950	18940	18940	18940	18940	0
141	20230614	201200	316834950	18940	18940	18940	18940	0
142	20230614	201100	316834950	18940	18940	18940	18940	0
143	20230614	201000	316834950	18940	18940	18940	18940	0
144	20230614	200900	316834950	18940	18940	18940	18940	0
145	20230614	200800	316834950	18940	18940	18940	18940	0
146	20230614	200700	316834950	18940	18940	18940	18940	0
147	20230614	200600	316834950	18940	18940	18940	18940	0
148	20230614	200500	316834950	18940	18940	18940	18940	0
149	20230614	200400	316834950	18940	18940	18940	18940	0
150	20230614	200300	316834950	18940	18940	18940	18940	0
151	20230614	200200	316834950	18940	18940	18940	18940	0
152	20230614	200100	316834950	18940	18940	18940	18940	916
153	20230614	200000	316834950	18940	18940	18940	18940	0
154	20230614	195900	316834950	18940	18940	18940	18940	0
155	20230614	195800	316834950	18940	18940	18940	18940	0
156	20230614	195700	316834950	18940	18940	18940	18940	0
157	20230614	195600	316834950	18940	18940	18940	18940	0
158	20230614	195500	316834950	18940	18940	18940	18940	0
159	20230614	195400	316834950	18940	18940	18940	18940	0
160	20230614	195300	316834950	18940	18940	18940	18940	0
161	20230614	195200	316834950	18940	18940	18940	18940	0
162	20230614	195100	316834950	18940	18940	18940	18940	0
163	20230614	195000	316834950	18940	18940	18940	18940	0
164	20230614	194900	316834950	18940	18940	18940	18940	0
165	20230614	194800	316834950	18940	18940	18940	18940	0
166	20230614	194700	316834950	18940	18940	18940	18940	0
167	20230614	194600	316834950	18940	18940	18940	18940	0
168	20230614	194500	316834950	18940	18940	18940	18940	0
169	20230614	194400	316834950	18940	18940	18940	18940	0
170	20230614	194300	316834950	18940	18940	18940	18940	0
171	20230614	194200	316834950	18940	18940	18940	18940	0
172	20230614	194100	316834950	18940	18940	18940	18940	0
173	20230614	194000	316834950	18940	18940	18940	18940	0
174	20230614	193900	316834950	18940	18940	18940	18940	0
175	20230614	193800	316834950	18940	18940	18940	18940	0
176	20230614	193700	316834950	18940	18940	18940	18940	0
177	20230614	193600	316834950	18940	18940	18940	18940	0
178	20230614	193500	316834950	18940	18940	18940	18940	0
179	20230614	193400	316834950	18940	18940	18940	18940	0
180	20230614	193300	316834950	18940	18940	18940	18940	0
181	20230614	193200	316834950	18940	18940	18940	18940	0
182	20230614	193100	316834950	18940	18940	18940	18940	916
183	20230614	193000	316834950	18940	18940	18940	18940	0
184	20230614	192900	316834950	18940	18940	18940	18940	0
185	20230614	192800	316834950	18940	18940	18940	18940	0
186	20230614	192700	316834950	18940	18940	18940	18940	0
187	20230614	192600	316834950	18940	18940	18940	18940	0
188	20230614	192500	316834950	18940	18940	18940	18940	0
189	20230614	192400	316834950	18940	18940	18940	18940	0
190	20230614	192300	316834950	18940	18940	18940	18940	0
191	20230614	192200	316834950	18940	18940	18940	18940	0
192	20230614	192100	316834950	18940	18940	18940	18940	0
193	20230614	192000	316834950	18940	18940	18940	18940	0
194	20230614	191900	316834950	18940	18940	18940	18940	0
195	20230614	191800	316834950	18940	18940	18940	18940	0
196	20230614	191700	316834950	18940	18940	18940	18940	0
197	20230614	191600	316834950	18940	18940	18940	18940	0
198	20230614	191500	316834950	18940	18940	18940	18940	0
199	20230614	191400	316834950	18940	18940	18940	18940	0
200	20230614	191300	316834950	18940	18940	18940	18940	0
201	20230614	191200	316834950	18940	18940	18940	18940	0
202	20230614	191100	316834950	18940	18940	18940	18940	0
203	20230614	191000	316834950	18940	18940	18940	18940	0
204	20230614	190900	316834950	18940	18940	18940	18940	0
205	20230614	190800	316834950	18940	18940	18940	18940	0
206	20230614	190700	316834950	18940	18940	18940	18940	0
207	20230614	190600	316834950	18940	18940	18940	18940	0
208	20230614	190500	316834950	18940	18940	18940	18940	0
209	20230614	190400	316834950	18940	18940	18940	18940	0
210	20230614	190300	316834950	18940	18940	18940	18940	0
211	20230614	190200	316834950	18940	18940	18940	18940	0
212	20230614	190100	316834950	18940	18940	18940	18940	916
213	20230614	190000	316834950	18940	18940	18940	18940	0
214	20230614	185900	316834950	18940	18940	18940	18940	0
215	20230614	185800	316834950	18940	18940	18940	18940	0
216	20230614	185700	316834950	18940	18940	18940	18940	0
217	20230614	185600	316834950	18940	18940	18940	18940	0
218	20230614	185500	316834950	18940	18940	18940	18940	0
219	20230614	185400	316834950	18940	18940	18940	18940	0
220	20230614	185300	316834950	18940	18940	18940	18940	0
221	20230614	185200	316834950	18940	18940	18940	18940	0
222	20230614	185100	316834950	18940	18940	18940	18940	0
223	20230614	185000	316834950	18940	18940	18940	18940	0
224	20230614	184900	316834950	18940	18940	18940	18940	0
225	20230614	184800	316834950	18940	18940	18940	18940	0
226	20230614	184700	316834950	18940	18940	18940	18940	0
227	20230614	184600	316834950	18940	18940	18940	18940	0
228	20230614	184500	316834950	18940	18940	18940	18940	0
229	20230614	184400	316834950	18940	18940	18940	18940	0
230	20230614	184300	316834950	18940	18940	18940	18940	0
231	20230614	184200	316834950	18940	18940	18940	18940	0
232	20230614	184100	316834950	18940	18940	18940	18940	0
233	20230614	184000	316834950	18940	18940	18940	18940	0
234	20230614	183900	316834950	18940	18940	18940	18940	0
235	20230614	183800	316834950	18940	18940	18940	18940	0
236	20230614	183700	316834950	18940	18940	18940	18940	0
237	20230614	183600	316834950	18940	18940	18940	18940	0
238	20230614	183500	316834950	18940	18940	18940	18940	0
239	20230614	183400	316834950	18940	18940	18940	18940	0
240	20230614	183300	316834950	18940	18940	18940	18940	0
241	20230614	183200	316834950	18940	18940	18940	18940	0
242	20230614	183100	316834950	18940	18940	18940	18940	916
243	20230614	183000	316834950	18940	18940	18940	18940	0
244	20230614	182900	316834950	18940	18940	18940	18940	0
245	20230614	182800	316834950	18940	18940	18940	18940	0
246	20230614	182700	316834950	18940	18940	18940	18940	0
247	20230614	182600	316834950	18940	18940	18940	18940	0
248	20230614	182500	316834950	18940	18940	18940	18940	0
249	20230614	182400	316834950	18940	18940	18940	18940	0
250	20230614	182300	316834950	18940	18940	18940	18940	0
251	20230614	182200	316834950	18940	18940	18940	18940	0
252	20230614	182100	316834950	18940	18940	18940	18940	0
253	20230614	182000	316834950	18940	18940	18940	18940	0
254	20230614	181900	316834950	18940	18940	18940	18940	0
255	20230614	181800	316834950	18940	18940	18940	18940	0
256	20230614	181700	316834950	18940	18940	18940	18940	0
257	20230614	181600	316834950	18940	18940	18940	18940	0
258	20230614	181500	316834950	18940	18940	18940	18940	0
259	20230614	181400	316834950	18940	18940	18940	18940	0
260	20230614	181300	316834950	18940	18940	18940	18940	0
261	20230614	181200	316834950	18940	18940	18940	18940	0
262	20230614	181100	316834950	18940	18940	18940	18940	0
263	20230614	181000	316834950	18940	18940	18940	18940	0
264	20230614	180900	316834950	18940	18940	18940	18940	0
265	20230614	180800	316834950	18940	18940	18940	18940	0
266	20230614	180700	316834950	18940	18940	18940	18940	0
267	20230614	180600	316834950	18940	18940	18940	18940	0
268	20230614	180500	316834950	18940	18940	18940	18940	0
269	20230614	180400	316834950	18940	18940	18940	18940	0
270	20230614	180300	316834950	18940	18940	18940	18940	0
271	20230614	180200	316834950	18940	18940	18940	18940	0
272	20230614	180100	316834950	18940	18940	18940	18940	916
273	20230614	180000	316834950	18940	18940	18940	18940	0
274	20230614	175900	316834950	18940	18940	18940	18940	0
275	20230614	175800	316834950	18940	18940	18940	18940	0
276	20230614	175700	316834950	18940	18940	18940	18940	0
277	20230614	175600	316834950	18940	18940	18940	18940	0
278	20230614	175500	316834950	18940	18940	18940	18940	0
279	20230614	175400	316834950	18940	18940	18940	18940	0
280	20230614	175300	316834950	18940	18940	18940	18940	0
281	20230614	175200	316834950	18940	18940	18940	18940	0
282	20230614	175100	316834950	18940	18940	18940	18940	0
283	20230614	175000	316834950	18940	18940	18940	18940	0
284	20230614	174900	316834950	18940	18940	18940	18940	0
285	20230614	174800	316834950	18940	18940	18940	18940	0
286	20230614	174700	316834950	18940	18940	18940	18940	0
287	20230614	174600	316834950	18940	18940	18940	18940	0
288	20230614	174500	316834950	18940	18940	18940	18940	0
289	20230614	174400	316834950	18940	18940	18940	18940	0
290	20230614	174300	316834950	18940	18940	18940	18940	0
291	20230614	174200	316834950	18940	18940	18940	18940	0
292	20230614	174100	316834950	18940	18940	18940	18940	0
293	20230614	174000	316834950	18940	18940	18940	18940	0
294	20230614	173900	316834950	18940	18940	18940	18940	0
295	20230614	173800	316834950	18940	18940	18940	18940	0
296	20230614	173700	316834950	18940	18940	18940	18940	0
297	20230614	173600	316834950	18940	18940	18940	18940	0
298	20230614	173500	316834950	18940	18940	18940	18940	0
299	20230614	173400	316834950	18940	18940	18940	18940	0
300	20230614	173300	316834950	18940	18940	18940	18940	0
301	20230614	173200	316834950	18940	18940	18940	18940	0
302	20230614	173100	316834950	18940	18940	18940	18940	916
303	20230614	173000	316834950	18940	18940	18940	18940	0
304	20230614	172900	316834950	18940	18940	18940	18940	0
305	20230614	172800	316834950	18940	18940	18940	18940	0
306	20230614	172700	316834950	18940	18940	18940	18940	0
307	20230614	172600	316834950	18940	18940	18940	18940	0
308	20230614	172500	316834950	18940	18940	18940	18940	0
309	20230614	172400	316834950	18940	18940	18940	18940	0
310	20230614	172300	316834950	18940	18940	18940	18940	0
311	20230614	172200	316834950	18940	18940	18940	18940	0
312	20230614	172100	316834950	18940	18940	18940	18940	0
313	20230614	172000	316834950	18940	18940	18940	18940	0
314	20230614	171900	316834950	18940	18940	18940	18940	0
315	20230614	171800	316834950	18940	18940	18940	18940	0
316	20230614	171700	316834950	18940	18940	18940	18940	0
317	20230614	171600	316834950	18940	18940	18940	18940	0
318	20230614	171500	316834950	18940	18940	18940	18940	0
319	20230614	171400	316834950	18940	18940	18940	18940	0
320	20230614	171300	316834950	18940	18940	18940	18940	0
321	20230614	171200	316834950	18940	18940	18940	18940	0
322	20230614	171100	316834950	18940	18940	18940	18940	0
323	20230614	171000	316834950	18940	18940	18940	18940	0
324	20230614	170900	316834950	18940	18940	18940	18940	0
325	20230614	170800	316834950	18940	18940	18940	18940	0
326	20230614	170700	316834950	18940	18940	18940	18940	0
327	20230614	170600	316834950	18940	18940	18940	18940	0
328	20230614	170500	316834950	18940	18940	18940	18940	0
329	20230614	170400	316834950	18940	18940	18940	18940	0
330	20230614	170300	316834950	18940	18940	18940	18940	0
331	20230614	170200	316834950	18940	18940	18940	18940	0
332	20230614	170100	316834950	18940	18940	18940	18940	916
333	20230614	170000	316834950	18940	18940	18940	18940	0
334	20230614	165900	316834950	18940	18940	18940	18940	0
335	20230614	165800	316834950	18940	18940	18940	18940	0
336	20230614	165700	316834950	18940	18940	18940	18940	0
337	20230614	165600	316834950	18940	18940	18940	18940	0
338	20230614	165500	316834950	18940	18940	18940	18940	0
339	20230614	165400	316834950	18940	18940	18940	18940	0
340	20230614	165300	316834950	18940	18940	18940	18940	0
341	20230614	165200	316834950	18940	18940	18940	18940	0
342	20230614	165100	316834950	18940	18940	18940	18940	0
343	20230614	165000	316834950	18940	18940	18940	18940	0
344	20230614	164900	316834950	18940	18940	18940	18940	0
345	20230614	164800	316834950	18940	18940	18940	18940	0
346	20230614	164700	316834950	18940	18940	18940	18940	0
347	20230614	164600	316834950	18940	18940	18940	18940	0
348	20230614	164500	316834950	18940	18940	18940	18940	0
349	20230614	164400	316834950	18940	18940	18940	18940	0
350	20230614	164300	316834950	18940	18940	18940	18940	0
351	20230614	164200	316834950	18940	18940	18940	18940	0
352	20230614	164100	316834950	18940	18940	18940	18940	0
353	20230614	164000	316834950	18940	18940	18940	18940	0
354	20230614	163900	316834950	18940	18940	18940	18940	0
355	20230614	163800	316834950	18940	18940	18940	18940	0
356	20230614	163700	316834950	18940	18940	18940	18940	0
357	20230614	163600	316834950	18940	18940	18940	18940	0
358	20230614	163500	316834950	18940	18940	18940	18940	0
359	20230614	163400	316834950	18940	18940	18940	18940	0
360	20230614	163300	316834950	18940	18940	18940	18940	0
361	20230614	163200	316834950	18940	18940	18940	18940	0
362	20230614	163100	316834950	18940	18940	18940	18940	916
363	20230614	163000	316834950	18940	18940	18940	18940	0
364	20230614	162900	316834950	18940	18940	18940	18940	0
365	20230614	162800	316834950	18940	18940	18940	18940	0
366	20230614	162700	316834950	18940	18940	18940	18940	0
367	20230614	162600	316834950	18940	18940	18940	18940	0
368	20230614	162500	316834950	18940	18940	18940	18940	0
369	20230614	162400	316834950	18940	18940	18940	18940	0
370	20230614	162300	316834950	18940	18940	18940	18940	0
371	20230614	162200	316834950	18940	18940	18940	18940	0
372	20230614	162100	316834950	18940	18940	18940	18940	0
373	20230614	162000	316834950	18940	18940	18940	18940	0
374	20230614	161900	316834950	18940	18940	18940	18940	0
375	20230614	161800	316834950	18940	18940	18940	18940	0
376	20230614	161700	316834950	18940	18940	18940	18940	0
377	20230614	161600	316834950	18940	18940	18940	18940	0
378	20230614	161500	316834950	18940	18940	18940	18940	0
379	20230614	161400	316834950	18940	18940	18940	18940	0
380	20230614	161300	316834950	18940	18940	18940	18940	0
381	20230614	161200	316834950	18940	18940	18940	18940	0
382	20230614	161100	316834950	18940	18940	18940	18940	0
383	20230614	161000	316834950	18940	18940	18940	18940	0
384	20230614	160900	316834950	18940	18940	18940	18940	0
385	20230614	160800	316834950	18940	18940	18940	18940	0
386	20230614	160700	316834950	18940	18940	18940	18940	0
387	20230614	160600	316834950	18940	18940	18940	18940	0
388	20230614	160500	316834950	18940	18940	18940	18940	0
389	20230614	160400	316834950	18940	18940	18940	18940	0
390	20230614	160300	316834950	18940	18940	18940	18940	0
391	20230614	160200	316834950	18940	18940	18940	18940	0
392	20230614	160100	316834950	18940	18940	18940	18940	916
393	20230614	160000	316834950	18940	18940	18940	18940	0
394	20230614	155900	316834950	18940	18940	18940	18940	0
395	20230614	155800	316834950	18940	18940	18940	18940	0
396	20230614	155700	316834950	18940	18940	18940	18940	0
397	20230614	155600	316834950	18940	18940	18940	18940	0
398	20230614	155500	316834950	18940	18940	18940	18940	0
399	20230614	155400	316834950	18940	18940	18940	18940	0
400	20230614	155300	316834950	18940	18940	18940	18940	0
401	20230614	155200	316834950	18940	18940	18940	18940	0
402	20230614	155100	316834950	18940	18940	18940	18940	0
403	20230614	155000	316834950	18940	18940	18940	18940	0
404	20230614	154900	316834950	18940	18940	18940	18940	0
405	20230614	154800	316834950	18940	18940	18940	18940	0
406	20230614	154700	316834950	18940	18940	18940	18940	0
407	20230614	154600	316834950	18940	18940	18940	18940	0
408	20230614	154500	316834950	18940	18940	18940	18940	0
409	20230614	154400	316834950	18940	18940	18940	18940	0
410	20230614	154300	316834950	18940	18940	18940	18940	0
411	20230614	154200	316834950	18940	18940	18940	18940	0
412	20230614	154100	316834950	18940	18940	18940	18940	0
413	20230614	154000	316834950	18940	18940	18940	18940	0
414	20230614	153900	316834950	18940	18940	18940	18940	0
415	20230614	153800	316834950	18940	18940	18940	18940	0
416	20230614	153700	316834950	18940	18940	18940	18940	0
417	20230614	153600	316834950	18940	18940	18940	18940	0
418	20230614	153500	316834950	18940	18940	18940	18940	0
419	20230614	153400	316834950	18940	18940	18940	18940	0
420	20230614	153300	316834950	18940	18940	18940	18940	0
421	20230614	153200	316834950	18940	18940	18940	18940	0
422	20230614	153100	316834950	18940	18940	18940	18940	916
423	20230614	153000	316834950	18940	18940	18940	18940	916
424	20230614	152900	299485910	18890	18890	18890	18890	0
425	20230614	152800	299485910	18890	18890	18890	18890	0
426	20230614	152700	299485910	18890	18890	18890	18890	0
427	20230614	152600	299485910	18890	18890	18890	18890	0
428	20230614	152500	299485910	18890	18890	18890	18890	0
429	20230614	152400	299485910	18890	18890	18890	18890	0
430	20230614	152300	299485910	18890	18890	18890	18890	0
431	20230614	152200	299485910	18890	18890	18890	18890	0
432	20230614	152100	299485910	18890	18890	18890	18890	0
433	20230614	152000	299485910	18890	18890	18890	18890	0
434	20230614	151900	299485910	18890	18890	18890	18890	14
435	20230614	151800	299221450	18890	18890	18890	18890	9
436	20230614	151700	299051440	18890	18890	18890	18890	5
437	20230614	151600	298956990	18890	18820	18890	18820	274
438	20230614	151500	293790690	18810	18810	18810	18810	2
439	20230614	151400	293753070	18810	18810	18810	18810	18
440	20230614	151300	293414490	18810	18810	18810	18810	343
441	20230614	151200	286962660	18810	18810	18810	18810	18
442	20230614	151100	286624080	18810	18810	18810	18810	22
443	20230614	151000	286210260	18800	18800	18800	18800	1
444	20230614	150900	286191460	18810	18810	18810	18810	8
445	20230614	150800	286040980	18810	18810	18810	18810	0
446	20230614	150700	286040980	18810	18810	18810	18810	2
447	20230614	150600	286003360	18810	18810	18810	18810	7
448	20230614	150500	285871690	18810	18810	18810	18810	0
449	20230614	150400	285871690	18810	18810	18810	18810	3
450	20230614	150300	285815260	18800	18780	18800	18780	709
451	20230614	150200	272494290	18760	18760	18760	18760	9
452	20230614	150100	272325450	18780	18780	18780	18780	0
453	20230614	150000	272325450	18780	18770	18780	18770	75
454	20230614	145900	270917680	18760	18770	18770	18760	31
455	20230614	145800	270336110	18770	18770	18770	18770	1
456	20230614	145700	270317340	18770	18770	18770	18770	2
457	20230614	145600	270279800	18760	18770	18780	18760	57
458	20230614	145500	269209870	18770	18780	18780	18770	31
459	20230614	145400	268627960	18780	18780	18780	18780	0
460	20230614	145300	268627960	18780	18780	18780	18780	1
461	20230614	145200	268609180	18780	18770	18780	18770	74
462	20230614	145100	267220160	18780	18780	18780	18780	2
463	20230614	145000	267182600	18780	18780	18780	18780	7
464	20230614	144900	267051140	18780	18780	18780	18780	0
465	20230614	144800	267051140	18780	18780	18780	18780	3
466	20230614	144700	266994800	18770	18770	18770	18770	8
467	20230614	144600	266844640	18760	18760	18760	18760	14
468	20230614	144500	266582000	18770	18770	18770	18770	20
469	20230614	144400	266206600	18770	18780	18780	18770	24
470	20230614	144300	265756110	18780	18770	18780	18770	26
471	20230614	144200	265268030	18780	18770	18780	18770	21
472	20230614	144100	264873850	18770	18770	18770	18770	30
473	20230614	144000	264310750	18780	18780	18780	18780	7
474	20230614	143900	264179290	18760	18780	18780	18760	22
475	20230614	143800	263766340	18780	18770	18780	18770	36
476	20230614	143700	263090540	18770	18770	18770	18770	1
477	20230614	143600	263071770	18770	18760	18770	18760	43
478	20230614	143500	262264940	18760	18760	18760	18760	2
479	20230614	143400	262227420	18760	18750	18760	18750	24
480	20230614	143300	261777380	18760	18750	18760	18750	62
481	20230614	143200	260614870	18760	18760	18760	18760	45
482	20230614	143100	259770670	18770	18770	18780	18770	31
483	20230614	143000	259188730	18770	18770	18780	18770	32
484	20230614	142900	258588080	18780	18780	18780	18780	2
485	20230614	142800	258550520	18780	18800	18800	18770	32
486	20230614	142700	257949840	18800	18770	18800	18770	13
487	20230614	142600	257705800	18770	18770	18770	18770	0
488	20230614	142500	257705800	18770	18750	18770	18750	10
489	20230614	142400	257518280	18750	18750	18750	18750	5
490	20230614	142300	257424530	18740	18740	18740	18740	0
491	20230614	142200	257424530	18740	18740	18740	18740	12
492	20230614	142100	257199650	18740	18740	18740	18740	6
493	20230614	142000	257087210	18720	18720	18720	18720	36
494	20230614	141900	256413290	18720	18720	18720	18720	23
495	20230614	141800	255982730	18720	18720	18720	18720	79
496	20230614	141700	254503850	18710	18710	18710	18710	8
497	20230614	141600	254354170	18710	18710	18710	18710	1
498	20230614	141500	254335460	18710	18710	18710	18710	1
499	20230614	141400	254316750	18680	18660	18680	18660	471
500	20230614	141300	245518490	18640	18640	18640	18640	0
501	20230614	141200	245518490	18640	18630	18640	18630	19
502	20230614	141100	245164470	18630	18630	18630	18630	186
503	20230614	141000	241699290	18600	18640	18640	18600	32
504	20230614	140900	241103790	18680	18680	18680	18680	0
505	20230614	140800	241103790	18680	18680	18680	18680	1
506	20230614	140700	241085110	18600	18680	18680	18600	547
507	20230614	140600	230898550	18680	18680	18680	18670	177
508	20230614	140500	227592320	18680	18710	18710	18680	128
509	20230614	140400	225200900	18720	18720	18720	18720	1
510	20230614	140300	225182180	18720	18710	18720	18700	71
511	20230614	140200	223854210	18720	18720	18720	18720	10
512	20230614	140100	223667010	18720	18720	18720	18720	153
513	20230614	140000	220802850	18720	18720	18720	18720	0
514	20230614	135900	220802850	18720	18720	18720	18720	1
515	20230614	135800	220784130	18710	18720	18720	18710	9
516	20230614	135700	220615680	18710	18700	18710	18700	101
517	20230614	135600	218726120	18700	18700	18700	18700	1
518	20230614	135500	218707420	18700	18760	18760	18700	775
519	20230614	135400	204203790	18770	18770	18770	18770	0
520	20230614	135300	204203790	18770	18770	18770	18770	5
521	20230614	135200	204109940	18770	18770	18770	18770	1
522	20230614	135100	204091170	18760	18790	18790	18760	864
523	20230614	135000	187864540	18800	18800	18800	18800	339
524	20230614	134900	181491340	18810	18830	18830	18810	452
525	20230614	134800	172984730	18840	18840	18880	18840	20
526	20230614	134700	172607890	18880	18880	18880	18880	0
527	20230614	134600	172607890	18880	18880	18880	18880	0
528	20230614	134500	172607890	18880	18880	18880	18880	0
529	20230614	134400	172607890	18880	18830	18880	18830	10
530	20230614	134300	172419540	18840	18840	18840	18840	6
531	20230614	134200	172306500	18830	18830	18830	18830	8
532	20230614	134100	172155860	18840	18840	18840	18840	0
533	20230614	134000	172155860	18840	18850	18850	18840	2
534	20230614	133900	172118170	18880	18880	18880	18880	1
535	20230614	133800	172099290	18860	18870	18870	18860	31
536	20230614	133700	171514410	18880	18850	18880	18850	165
537	20230614	133600	168400500	18850	18850	18850	18850	0
538	20230614	133500	168400500	18850	18850	18850	18850	0
539	20230614	133400	168400500	18850	18800	18850	18800	100
540	20230614	133300	166520450	18800	18800	18800	18800	9
541	20230614	133200	166351250	18800	18800	18800	18800	12
542	20230614	133100	166125650	18800	18800	18800	18800	10
543	20230614	133000	165937650	18800	18800	18800	18790	90
544	20230614	132900	164245750	18800	18800	18800	18800	5
545	20230614	132800	164151750	18800	18800	18800	18800	6
546	20230614	132700	164038950	18790	18790	18790	18790	0
547	20230614	132600	164038950	18790	18790	18790	18790	13
548	20230614	132500	163794680	18790	18790	18790	18790	2
549	20230614	132400	163757100	18770	18770	18770	18770	0
550	20230614	132300	163757100	18770	18770	18770	18770	0
551	20230614	132200	163757100	18770	18770	18770	18770	7
552	20230614	132100	163625710	18770	18770	18770	18770	0
553	20230614	132000	163625710	18770	18770	18770	18770	2
554	20230614	131900	163588170	18730	18770	18770	18730	53
555	20230614	131800	162594760	18780	18820	18820	18780	388
556	20230614	131700	155302440	18810	18830	18830	18810	464
557	20230614	131600	146568920	18880	18840	18880	18840	87
558	20230614	131500	144929760	18880	18840	18880	18840	28
559	20230614	131400	144401950	18840	18880	18880	18840	558
560	20230614	131300	133880980	18870	18870	18870	18870	2
561	20230614	131200	133843240	18880	18880	18880	18880	5
562	20230614	131100	133748840	18880	18870	18880	18870	113
563	20230614	131000	131615440	18870	18860	18870	18860	14
564	20230614	130900	131351390	18860	18860	18860	18860	50
565	20230614	130800	130408390	18870	18870	18870	18870	0
566	20230614	130700	130408390	18870	18870	18870	18870	7
567	20230614	130600	130276300	18860	18860	18860	18860	17
568	20230614	130500	129955680	18860	18860	18860	18860	2
569	20230614	130400	129917960	18860	18860	18860	18860	7
570	20230614	130300	129785940	18860	18860	18860	18860	0
571	20230614	130200	129785940	18860	18860	18860	18860	10
572	20230614	130100	129597340	18850	18850	18850	18850	0
573	20230614	130000	129597340	18850	18860	18860	18850	3
574	20230614	125900	129540770	18860	18860	18860	18860	0
575	20230614	125800	129540770	18860	18860	18860	18860	17
576	20230614	125700	129220150	18870	18880	18880	18870	18
577	20230614	125600	128880390	18880	18880	18880	18880	0
578	20230614	125500	128880390	18880	18870	18880	18870	15
579	20230614	125400	128597210	18880	18880	18880	18880	0
580	20230614	125300	128597210	18880	18860	18880	18860	3
581	20230614	125200	128540590	18870	18860	18870	18860	4
582	20230614	125100	128465120	18880	18880	18880	18880	1
583	20230614	125000	128446240	18860	18860	18860	18860	6
584	20230614	124900	128333080	18860	18860	18860	18860	8
585	20230614	124800	128182200	18880	18880	18880	18880	2
586	20230614	124700	128144440	18880	18870	18880	18850	24
587	20230614	124600	127691710	18880	18880	18880	18860	4
588	20230614	124500	127616230	18870	18870	18870	18850	48
589	20230614	124400	126710930	18870	18860	18870	18860	16
590	20230614	124300	126409160	18870	18910	18930	18870	1002
591	20230614	124200	107484980	18920	18930	18930	18920	13
592	20230614	124100	107239000	18910	18910	18910	18910	54
593	20230614	124000	106217860	18920	18920	18920	18920	5
594	20230614	123900	106123260	18930	18930	18930	18930	2
595	20230614	123800	106085400	18920	18920	18920	18920	3
596	20230614	123700	106028640	18920	18920	18920	18920	5
597	20230614	123600	105934040	18920	18920	18920	18920	213
598	20230614	123500	101904080	18930	18930	18930	18930	3
599	20230614	123400	101847290	18930	18960	18990	18930	56
600	20230614	123300	100786390	18960	18960	18960	18960	0
601	20230614	123200	100786390	18960	18960	18960	18960	1
602	20230614	123100	100767430	18960	18960	18960	18950	8
603	20230614	123000	100615770	18990	18990	18990	18990	2
604	20230614	122900	100577790	18970	18970	18970	18970	4
605	20230614	122800	100501910	18970	18970	18970	18970	0
606	20230614	122700	100501910	18970	18980	18980	18970	5
607	20230614	122600	100407020	18990	18970	18990	18970	7
608	20230614	122500	100274110	18970	18970	18970	18970	2
609	20230614	122400	100236170	18970	18970	18970	18970	2
610	20230614	122300	100198230	18960	18960	18970	18960	4
611	20230614	122200	100122370	18970	18970	18970	18970	0
612	20230614	122100	100122370	18970	18970	18970	18970	1
613	20230614	122000	100103400	18970	18960	18970	18950	44
614	20230614	121900	99269510	18970	18970	18970	18970	2
615	20230614	121800	99231570	18970	18970	18970	18970	2
616	20230614	121700	99193630	18980	18980	18980	18980	0
617	20230614	121600	99193630	18980	19000	19000	18980	15
618	20230614	121500	98908840	18990	18990	18990	18990	8
619	20230614	121400	98756920	18990	18990	18990	18990	13
620	20230614	121300	98510050	19000	19000	19000	19000	6
621	20230614	121200	98396050	19000	19000	19000	19000	0
622	20230614	121100	98396050	19000	19000	19000	19000	2
623	20230614	121000	98358050	19000	18980	19000	18980	6
624	20230614	120900	98244150	18990	18990	18990	18990	0
625	20230614	120800	98244150	18990	18990	18990	18990	1
626	20230614	120700	98225160	19000	19000	19000	19000	2
627	20230614	120600	98187160	19000	19000	19000	19000	0
628	20230614	120500	98187160	19000	19000	19000	19000	0
629	20230614	120400	98187160	19000	19000	19000	19000	17
630	20230614	120300	97864160	19000	19000	19000	19000	0
631	20230614	120200	97864160	19000	19000	19000	19000	2
632	20230614	120100	97826160	18950	18990	18990	18950	61
633	20230614	120000	96668850	18980	18980	18980	18980	1
634	20230614	115900	96649870	18990	19000	19000	18990	56
635	20230614	115800	95586390	19010	19010	19010	19010	1
636	20230614	115700	95567380	19010	19020	19020	19010	3
637	20230614	115600	95510330	19010	19010	19010	19010	4
638	20230614	115500	95434290	19000	19000	19000	19000	4
639	20230614	115400	95358290	19020	19020	19020	19020	0
640	20230614	115300	95358290	19020	19020	19020	19020	2
641	20230614	115200	95320250	19000	19000	19000	19000	0
642	20230614	115100	95320250	19000	19010	19010	19000	9
643	20230614	115000	95149210	19020	19020	19020	19020	4
644	20230614	114900	95073130	19000	19000	19000	19000	0
645	20230614	114800	95073130	19000	18990	19020	18990	19
646	20230614	114700	94712240	18990	19000	19000	18990	21
647	20230614	114600	94313430	18990	19010	19010	18990	73
648	20230614	114500	92927050	19020	19020	19020	19020	0
649	20230614	114400	92927050	19020	19020	19020	19020	0
650	20230614	114300	92927050	19020	19010	19020	19000	6
651	20230614	114200	92812990	19010	19020	19020	19010	17
652	20230614	114100	92489710	19020	19020	19020	19020	1
653	20230614	114000	92470690	19020	19020	19020	19020	6
654	20230614	113900	92356570	19020	19020	19020	19020	3
655	20230614	113800	92299510	19020	19020	19020	19020	2
656	20230614	113700	92261470	19020	19020	19020	19020	6
657	20230614	113600	92147350	19020	19020	19020	19020	1
658	20230614	113500	92128330	19010	19020	19020	19010	123
659	20230614	113400	89788880	19020	19020	19020	19020	9
660	20230614	113300	89617700	19020	19020	19020	19020	5
661	20230614	113200	89522600	19020	19020	19020	18990	46
662	20230614	113100	88648250	19020	19020	19020	19020	9
663	20230614	113000	88477070	19020	19020	19020	19020	12
664	20230614	112900	88248830	19020	19020	19020	19020	4
665	20230614	112800	88172750	19020	19020	19020	19020	3
666	20230614	112700	88115690	19020	19020	19020	19020	10
667	20230614	112600	87925490	19020	19020	19020	19020	4
668	20230614	112500	87849410	19020	19020	19020	19020	11
669	20230614	112400	87640190	18990	19020	19020	18990	18
670	20230614	112300	87298230	19020	19020	19020	19020	4
671	20230614	112200	87222150	19020	19020	19020	19020	2
672	20230614	112100	87184110	18990	19020	19020	18990	71
673	20230614	112000	85835590	19020	19020	19020	19020	10
674	20230614	111900	85645390	19020	19020	19020	19020	3
675	20230614	111800	85588330	19020	19020	19020	19020	3
676	20230614	111700	85531270	19020	19020	19020	19020	3
677	20230614	111600	85474210	19010	19010	19010	19010	6
678	20230614	111500	85360150	19010	19010	19010	19010	7
679	20230614	111400	85227080	19010	19010	19010	19010	3
680	20230614	111300	85170050	19010	19010	19010	19010	5
681	20230614	111200	85075000	19010	19010	19010	19010	4
682	20230614	111100	84998960	19010	19010	19010	19010	5
683	20230614	111000	84903910	19010	19010	19010	19010	7
684	20230614	110900	84770840	19010	19010	19010	19010	2
685	20230614	110800	84732820	19010	19010	19010	19010	2
686	20230614	110700	84694800	19010	19010	19010	19010	8
687	20230614	110600	84542720	19010	19010	19010	19010	6
688	20230614	110500	84428660	19020	19020	19020	19020	2
689	20230614	110400	84390620	19020	19020	19020	19020	8
690	20230614	110300	84238460	19020	19020	19020	19020	2
691	20230614	110200	84200420	19020	19020	19020	19020	5
692	20230614	110100	84105320	19020	19020	19020	19020	4
693	20230614	110000	84029240	19020	19020	19020	19020	2
694	20230614	105900	83991200	19020	19010	19020	19010	6
695	20230614	105800	83877110	19010	19010	19010	19010	5
696	20230614	105700	83782060	19010	18980	19010	18980	35
697	20230614	105600	83117610	18980	18980	18980	18980	0
698	20230614	105500	83117610	18980	19010	19010	18980	105
699	20230614	105400	81124530	19010	19010	19010	19010	32
700	20230614	105300	80516210	19020	19020	19020	19020	19
701	20230614	105200	80154830	19020	19020	19020	19020	5
702	20230614	105100	80059730	19020	19020	19020	19020	4
703	20230614	105000	79983650	19020	19020	19020	19020	3
704	20230614	104900	79926590	19020	19020	19020	19020	0
705	20230614	104800	79926590	19020	19020	19020	19020	2
706	20230614	104700	79888550	18980	19020	19020	18980	132
707	20230614	104600	77382990	18990	18990	18990	18990	0
708	20230614	104500	77382990	18990	18990	18990	18990	1
709	20230614	104400	77364000	19000	19020	19020	19000	6
710	20230614	104300	77249980	19020	19020	19020	19020	2
711	20230614	104200	77211940	19020	19020	19020	19020	2
712	20230614	104100	77173900	18980	19030	19030	18980	20
713	20230614	104000	76794070	19030	19030	19030	19030	1
714	20230614	103900	76775040	19030	19030	19030	19030	2
715	20230614	103800	76736980	19030	19030	19030	19030	1
716	20230614	103700	76717950	19030	19030	19030	19030	0
717	20230614	103600	76717950	19030	19030	19030	19030	1
718	20230614	103500	76698920	18990	18990	18990	18990	297
719	20230614	103400	71058890	18990	18990	18990	18990	5
720	20230614	103300	70963940	18990	18990	18990	18990	5
721	20230614	103200	70868990	18990	18990	18990	18990	3
722	20230614	103100	70812020	18970	18970	18970	18970	0
723	20230614	103000	70812020	18970	19040	19040	18970	308
724	20230614	102900	64965790	19040	19040	19040	19040	4
725	20230614	102800	64889630	18990	18990	18990	18990	18
726	20230614	102700	64547810	18990	18990	18990	18990	6
727	20230614	102600	64433870	18990	18990	18990	18990	3
728	20230614	102500	64376900	18990	18990	18990	18990	6
729	20230614	102400	64262960	18990	18990	18990	18990	5
730	20230614	102300	64168010	18990	18990	18990	18990	4
731	20230614	102200	64092050	18990	18990	18990	18990	13
732	20230614	102100	63845180	18980	18990	18990	18980	6
733	20230614	102000	63731260	18990	18990	18990	18990	2
734	20230614	101900	63693280	18990	18990	18990	18990	2
735	20230614	101800	63655300	18990	18990	18990	18990	2
736	20230614	101700	63617320	18990	18990	18990	18990	26
737	20230614	101600	63123580	18990	18990	18990	18990	0
738	20230614	101500	63123580	18990	18990	18990	18990	5
739	20230614	101400	63028630	18990	18990	18990	18990	2
740	20230614	101300	62990650	18990	18950	18990	18950	44
741	20230614	101200	62156770	18950	18950	18950	18950	5
742	20230614	101100	62062020	18930	18930	18930	18930	32
743	20230614	101000	61456260	18930	18930	18930	18930	2
744	20230614	100900	61418400	18930	18930	18930	18930	32
745	20230614	100800	60812640	18930	18930	18930	18930	20
746	20230614	100700	60434040	18930	18940	18940	18920	87
747	20230614	100600	58786910	18950	18970	18970	18950	141
748	20230614	100500	56112440	18970	18990	18990	18970	703
749	20230614	100400	42775800	19000	19020	19020	19000	221
750	20230614	100300	38575350	19050	19050	19050	19050	2
751	20230614	100200	38537250	19020	19020	19020	19020	19
752	20230614	100100	38175870	19020	19020	19020	19020	25
753	20230614	100000	37700370	19020	19020	19020	19020	2
754	20230614	095900	37662330	19020	19020	19020	19020	0
755	20230614	095800	37662330	19020	19020	19020	19020	11
756	20230614	095700	37453110	19020	19020	19020	19020	0
757	20230614	095600	37453110	19020	19020	19020	19020	2
758	20230614	095500	37415070	19020	19020	19020	19020	0
759	20230614	095400	37415070	19020	19020	19020	19020	6
760	20230614	095300	37300950	19020	19020	19020	19020	0
761	20230614	095200	37300950	19020	19050	19050	19020	423
762	20230614	095100	29251230	19030	19030	19030	19030	59
763	20230614	095000	28128460	19050	19050	19050	19050	0
764	20230614	094900	28128460	19050	19060	19060	19050	3
765	20230614	094800	28071300	19030	19030	19030	19030	80
766	20230614	094700	26548900	19030	19030	19030	19030	20
767	20230614	094600	26168300	19030	19030	19030	19030	3
768	20230614	094500	26111210	19050	19050	19050	19050	3
769	20230614	094400	26054060	19050	19050	19050	19050	21
770	20230614	094300	25654010	19050	19050	19050	19050	11
771	20230614	094200	25444460	19050	19050	19050	19050	0
772	20230614	094100	25444460	19050	19020	19050	19010	101
773	20230614	094000	23524270	19050	19050	19050	19050	10
774	20230614	093900	23333770	19050	19050	19050	19050	101
775	20230614	093800	21409720	19060	19060	19060	19060	7
776	20230614	093700	21276300	19070	19070	19080	19070	11
777	20230614	093600	21066520	19060	19070	19070	19060	4
778	20230614	093500	20990260	19060	19060	19060	19060	1
779	20230614	093400	20971200	19050	19080	19080	19050	119
780	20230614	093300	18704220	19080	19100	19100	19080	26
781	20230614	093200	18207800	19080	19070	19080	19070	35
782	20230614	093100	17540320	19070	19050	19070	19050	23
783	20230614	093000	17101760	19060	19060	19060	19060	1
784	20230614	092900	17082700	19080	19050	19100	19050	53
785	20230614	092800	16071470	19050	19020	19050	19020	21
786	20230614	092700	15672020	19020	19020	19020	19020	19
787	20230614	092600	15310640	19050	19020	19050	19020	33
788	20230614	092500	14682950	19050	19020	19050	19020	4
789	20230614	092400	14606820	19040	18990	19040	18990	62
790	20230614	092300	13427590	19020	19020	19020	19020	1
791	20230614	092200	13408570	19020	18990	19020	18990	8
792	20230614	092100	13256620	19020	19020	19020	19020	0
793	20230614	092000	13256620	19020	19020	19020	19020	2
794	20230614	091900	13218580	19020	19020	19020	19020	0
795	20230614	091800	13218580	19020	19020	19020	19020	0
796	20230614	091700	13218580	19020	19020	19020	19020	0
797	20230614	091600	13218580	19020	18990	19020	18990	2
798	20230614	091500	13180570	19020	19020	19020	19020	0
799	20230614	091400	13180570	19020	19020	19020	19020	0
800	20230614	091300	13180570	19020	19020	19020	18990	22
801	20230614	091200	12762480	19040	19040	19040	19040	0
802	20230614	091100	12762480	19040	19040	19040	19040	0
803	20230614	091000	12762480	19040	19040	19040	19040	1
804	20230614	090900	12743440	19040	19070	19070	19040	381
805	20230614	090800	5486340	19070	19070	19070	19070	15
806	20230614	090700	5200290	19170	19170	19170	19170	1
807	20230614	090600	5181120	19180	19180	19180	19180	0
808	20230614	090500	5181120	19180	19180	19180	19180	0
809	20230614	090400	5181120	19180	19180	19180	19180	0
810	20230614	090300	5181120	19180	19180	19180	19180	0
811	20230614	090200	5181120	19180	19180	19180	19180	0
812	20230614	090100	5181120	19180	19180	19180	19180	144
813	20230614	090000	2419200	19200	19200	19200	19200	126