KissMeData/002810/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	221900	159878990	12940	12940	12940	12940	253
3	20230614	221800	159878990	12940	12940	12940	12940	0
4	20230614	221700	159878990	12940	12940	12940	12940	0
5	20230614	221600	159878990	12940	12940	12940	12940	0
6	20230614	221500	159878990	12940	12940	12940	12940	0
7	20230614	221400	159878990	12940	12940	12940	12940	0
8	20230614	221300	159878990	12940	12940	12940	12940	0
9	20230614	221200	159878990	12940	12940	12940	12940	0
10	20230614	221100	159878990	12940	12940	12940	12940	0
11	20230614	221000	159878990	12940	12940	12940	12940	0
12	20230614	220900	159878990	12940	12940	12940	12940	0
13	20230614	220800	159878990	12940	12940	12940	12940	0
14	20230614	220700	159878990	12940	12940	12940	12940	0
15	20230614	220600	159878990	12940	12940	12940	12940	0
16	20230614	220500	159878990	12940	12940	12940	12940	0
17	20230614	220400	159878990	12940	12940	12940	12940	0
18	20230614	220300	159878990	12940	12940	12940	12940	0
19	20230614	220200	159878990	12940	12940	12940	12940	0
20	20230614	220100	159878990	12940	12940	12940	12940	0
21	20230614	220000	159878990	12940	12940	12940	12940	0
22	20230614	215900	159878990	12940	12940	12940	12940	0
23	20230614	215800	159878990	12940	12940	12940	12940	0
24	20230614	215700	159878990	12940	12940	12940	12940	0
25	20230614	215600	159878990	12940	12940	12940	12940	0
26	20230614	215500	159878990	12940	12940	12940	12940	0
27	20230614	215400	159878990	12940	12940	12940	12940	0
28	20230614	215300	159878990	12940	12940	12940	12940	0
29	20230614	215200	159878990	12940	12940	12940	12940	0
30	20230614	215100	159878990	12940	12940	12940	12940	0
31	20230614	215000	159878990	12940	12940	12940	12940	0
32	20230614	214900	159878990	12940	12940	12940	12940	253
33	20230614	214800	159878990	12940	12940	12940	12940	0
34	20230614	214700	159878990	12940	12940	12940	12940	0
35	20230614	214600	159878990	12940	12940	12940	12940	0
36	20230614	214500	159878990	12940	12940	12940	12940	0
37	20230614	214400	159878990	12940	12940	12940	12940	0
38	20230614	214300	159878990	12940	12940	12940	12940	0
39	20230614	214200	159878990	12940	12940	12940	12940	0
40	20230614	214100	159878990	12940	12940	12940	12940	0
41	20230614	214000	159878990	12940	12940	12940	12940	0
42	20230614	213900	159878990	12940	12940	12940	12940	0
43	20230614	213800	159878990	12940	12940	12940	12940	0
44	20230614	213700	159878990	12940	12940	12940	12940	0
45	20230614	213600	159878990	12940	12940	12940	12940	0
46	20230614	213500	159878990	12940	12940	12940	12940	0
47	20230614	213400	159878990	12940	12940	12940	12940	0
48	20230614	213300	159878990	12940	12940	12940	12940	0
49	20230614	213200	159878990	12940	12940	12940	12940	0
50	20230614	213100	159878990	12940	12940	12940	12940	0
51	20230614	213000	159878990	12940	12940	12940	12940	0
52	20230614	212900	159878990	12940	12940	12940	12940	0
53	20230614	212800	159878990	12940	12940	12940	12940	0
54	20230614	212700	159878990	12940	12940	12940	12940	0
55	20230614	212600	159878990	12940	12940	12940	12940	0
56	20230614	212500	159878990	12940	12940	12940	12940	0
57	20230614	212400	159878990	12940	12940	12940	12940	0
58	20230614	212300	159878990	12940	12940	12940	12940	0
59	20230614	212200	159878990	12940	12940	12940	12940	0
60	20230614	212100	159878990	12940	12940	12940	12940	0
61	20230614	212000	159878990	12940	12940	12940	12940	0
62	20230614	211900	159878990	12940	12940	12940	12940	253
63	20230614	211800	159878990	12940	12940	12940	12940	0
64	20230614	211700	159878990	12940	12940	12940	12940	0
65	20230614	211600	159878990	12940	12940	12940	12940	0
66	20230614	211500	159878990	12940	12940	12940	12940	0
67	20230614	211400	159878990	12940	12940	12940	12940	0
68	20230614	211300	159878990	12940	12940	12940	12940	0
69	20230614	211200	159878990	12940	12940	12940	12940	0
70	20230614	211100	159878990	12940	12940	12940	12940	0
71	20230614	211000	159878990	12940	12940	12940	12940	0
72	20230614	210900	159878990	12940	12940	12940	12940	0
73	20230614	210800	159878990	12940	12940	12940	12940	0
74	20230614	210700	159878990	12940	12940	12940	12940	0
75	20230614	210600	159878990	12940	12940	12940	12940	0
76	20230614	210500	159878990	12940	12940	12940	12940	0
77	20230614	210400	159878990	12940	12940	12940	12940	0
78	20230614	210300	159878990	12940	12940	12940	12940	0
79	20230614	210200	159878990	12940	12940	12940	12940	0
80	20230614	210100	159878990	12940	12940	12940	12940	0
81	20230614	210000	159878990	12940	12940	12940	12940	0
82	20230614	205900	159878990	12940	12940	12940	12940	0
83	20230614	205800	159878990	12940	12940	12940	12940	0
84	20230614	205700	159878990	12940	12940	12940	12940	0
85	20230614	205600	159878990	12940	12940	12940	12940	0
86	20230614	205500	159878990	12940	12940	12940	12940	0
87	20230614	205400	159878990	12940	12940	12940	12940	0
88	20230614	205300	159878990	12940	12940	12940	12940	0
89	20230614	205200	159878990	12940	12940	12940	12940	0
90	20230614	205100	159878990	12940	12940	12940	12940	0
91	20230614	205000	159878990	12940	12940	12940	12940	0
92	20230614	204900	159878990	12940	12940	12940	12940	253
93	20230614	204800	159878990	12940	12940	12940	12940	0
94	20230614	204700	159878990	12940	12940	12940	12940	0
95	20230614	204600	159878990	12940	12940	12940	12940	0
96	20230614	204500	159878990	12940	12940	12940	12940	0
97	20230614	204400	159878990	12940	12940	12940	12940	0
98	20230614	204300	159878990	12940	12940	12940	12940	0
99	20230614	204200	159878990	12940	12940	12940	12940	0
100	20230614	204100	159878990	12940	12940	12940	12940	0
101	20230614	204000	159878990	12940	12940	12940	12940	0
102	20230614	203900	159878990	12940	12940	12940	12940	0
103	20230614	203800	159878990	12940	12940	12940	12940	0
104	20230614	203700	159878990	12940	12940	12940	12940	0
105	20230614	203600	159878990	12940	12940	12940	12940	0
106	20230614	203500	159878990	12940	12940	12940	12940	0
107	20230614	203400	159878990	12940	12940	12940	12940	0
108	20230614	203300	159878990	12940	12940	12940	12940	0
109	20230614	203200	159878990	12940	12940	12940	12940	0
110	20230614	203100	159878990	12940	12940	12940	12940	0
111	20230614	203000	159878990	12940	12940	12940	12940	0
112	20230614	202900	159878990	12940	12940	12940	12940	0
113	20230614	202800	159878990	12940	12940	12940	12940	0
114	20230614	202700	159878990	12940	12940	12940	12940	0
115	20230614	202600	159878990	12940	12940	12940	12940	0
116	20230614	202500	159878990	12940	12940	12940	12940	0
117	20230614	202400	159878990	12940	12940	12940	12940	0
118	20230614	202300	159878990	12940	12940	12940	12940	0
119	20230614	202200	159878990	12940	12940	12940	12940	0
120	20230614	202100	159878990	12940	12940	12940	12940	0
121	20230614	202000	159878990	12940	12940	12940	12940	0
122	20230614	201900	159878990	12940	12940	12940	12940	253
123	20230614	201800	159878990	12940	12940	12940	12940	0
124	20230614	201700	159878990	12940	12940	12940	12940	0
125	20230614	201600	159878990	12940	12940	12940	12940	0
126	20230614	201500	159878990	12940	12940	12940	12940	0
127	20230614	201400	159878990	12940	12940	12940	12940	0
128	20230614	201300	159878990	12940	12940	12940	12940	0
129	20230614	201200	159878990	12940	12940	12940	12940	0
130	20230614	201100	159878990	12940	12940	12940	12940	0
131	20230614	201000	159878990	12940	12940	12940	12940	0
132	20230614	200900	159878990	12940	12940	12940	12940	0
133	20230614	200800	159878990	12940	12940	12940	12940	0
134	20230614	200700	159878990	12940	12940	12940	12940	0
135	20230614	200600	159878990	12940	12940	12940	12940	0
136	20230614	200500	159878990	12940	12940	12940	12940	0
137	20230614	200400	159878990	12940	12940	12940	12940	0
138	20230614	200300	159878990	12940	12940	12940	12940	0
139	20230614	200200	159878990	12940	12940	12940	12940	0
140	20230614	200100	159878990	12940	12940	12940	12940	0
141	20230614	200000	159878990	12940	12940	12940	12940	0
142	20230614	195900	159878990	12940	12940	12940	12940	0
143	20230614	195800	159878990	12940	12940	12940	12940	0
144	20230614	195700	159878990	12940	12940	12940	12940	0
145	20230614	195600	159878990	12940	12940	12940	12940	0
146	20230614	195500	159878990	12940	12940	12940	12940	0
147	20230614	195400	159878990	12940	12940	12940	12940	0
148	20230614	195300	159878990	12940	12940	12940	12940	0
149	20230614	195200	159878990	12940	12940	12940	12940	0
150	20230614	195100	159878990	12940	12940	12940	12940	0
151	20230614	195000	159878990	12940	12940	12940	12940	0
152	20230614	194900	159878990	12940	12940	12940	12940	253
153	20230614	194800	159878990	12940	12940	12940	12940	0
154	20230614	194700	159878990	12940	12940	12940	12940	0
155	20230614	194600	159878990	12940	12940	12940	12940	0
156	20230614	194500	159878990	12940	12940	12940	12940	0
157	20230614	194400	159878990	12940	12940	12940	12940	0
158	20230614	194300	159878990	12940	12940	12940	12940	0
159	20230614	194200	159878990	12940	12940	12940	12940	0
160	20230614	194100	159878990	12940	12940	12940	12940	0
161	20230614	194000	159878990	12940	12940	12940	12940	0
162	20230614	193900	159878990	12940	12940	12940	12940	0
163	20230614	193800	159878990	12940	12940	12940	12940	0
164	20230614	193700	159878990	12940	12940	12940	12940	0
165	20230614	193600	159878990	12940	12940	12940	12940	0
166	20230614	193500	159878990	12940	12940	12940	12940	0
167	20230614	193400	159878990	12940	12940	12940	12940	0
168	20230614	193300	159878990	12940	12940	12940	12940	0
169	20230614	193200	159878990	12940	12940	12940	12940	0
170	20230614	193100	159878990	12940	12940	12940	12940	0
171	20230614	193000	159878990	12940	12940	12940	12940	0
172	20230614	192900	159878990	12940	12940	12940	12940	0
173	20230614	192800	159878990	12940	12940	12940	12940	0
174	20230614	192700	159878990	12940	12940	12940	12940	0
175	20230614	192600	159878990	12940	12940	12940	12940	0
176	20230614	192500	159878990	12940	12940	12940	12940	0
177	20230614	192400	159878990	12940	12940	12940	12940	0
178	20230614	192300	159878990	12940	12940	12940	12940	0
179	20230614	192200	159878990	12940	12940	12940	12940	0
180	20230614	192100	159878990	12940	12940	12940	12940	0
181	20230614	192000	159878990	12940	12940	12940	12940	0
182	20230614	191900	159878990	12940	12940	12940	12940	253
183	20230614	191800	159878990	12940	12940	12940	12940	0
184	20230614	191700	159878990	12940	12940	12940	12940	0
185	20230614	191600	159878990	12940	12940	12940	12940	0
186	20230614	191500	159878990	12940	12940	12940	12940	0
187	20230614	191400	159878990	12940	12940	12940	12940	0
188	20230614	191300	159878990	12940	12940	12940	12940	0
189	20230614	191200	159878990	12940	12940	12940	12940	0
190	20230614	191100	159878990	12940	12940	12940	12940	0
191	20230614	191000	159878990	12940	12940	12940	12940	0
192	20230614	190900	159878990	12940	12940	12940	12940	0
193	20230614	190800	159878990	12940	12940	12940	12940	0
194	20230614	190700	159878990	12940	12940	12940	12940	0
195	20230614	190600	159878990	12940	12940	12940	12940	0
196	20230614	190500	159878990	12940	12940	12940	12940	0
197	20230614	190400	159878990	12940	12940	12940	12940	0
198	20230614	190300	159878990	12940	12940	12940	12940	0
199	20230614	190200	159878990	12940	12940	12940	12940	0
200	20230614	190100	159878990	12940	12940	12940	12940	0
201	20230614	190000	159878990	12940	12940	12940	12940	0
202	20230614	185900	159878990	12940	12940	12940	12940	0
203	20230614	185800	159878990	12940	12940	12940	12940	0
204	20230614	185700	159878990	12940	12940	12940	12940	0
205	20230614	185600	159878990	12940	12940	12940	12940	0
206	20230614	185500	159878990	12940	12940	12940	12940	0
207	20230614	185400	159878990	12940	12940	12940	12940	0
208	20230614	185300	159878990	12940	12940	12940	12940	0
209	20230614	185200	159878990	12940	12940	12940	12940	0
210	20230614	185100	159878990	12940	12940	12940	12940	0
211	20230614	185000	159878990	12940	12940	12940	12940	0
212	20230614	184900	159878990	12940	12940	12940	12940	253
213	20230614	184800	159878990	12940	12940	12940	12940	0
214	20230614	184700	159878990	12940	12940	12940	12940	0
215	20230614	184600	159878990	12940	12940	12940	12940	0
216	20230614	184500	159878990	12940	12940	12940	12940	0
217	20230614	184400	159878990	12940	12940	12940	12940	0
218	20230614	184300	159878990	12940	12940	12940	12940	0
219	20230614	184200	159878990	12940	12940	12940	12940	0
220	20230614	184100	159878990	12940	12940	12940	12940	0
221	20230614	184000	159878990	12940	12940	12940	12940	0
222	20230614	183900	159878990	12940	12940	12940	12940	0
223	20230614	183800	159878990	12940	12940	12940	12940	0
224	20230614	183700	159878990	12940	12940	12940	12940	0
225	20230614	183600	159878990	12940	12940	12940	12940	0
226	20230614	183500	159878990	12940	12940	12940	12940	0
227	20230614	183400	159878990	12940	12940	12940	12940	0
228	20230614	183300	159878990	12940	12940	12940	12940	0
229	20230614	183200	159878990	12940	12940	12940	12940	0
230	20230614	183100	159878990	12940	12940	12940	12940	0
231	20230614	183000	159878990	12940	12940	12940	12940	0
232	20230614	182900	159878990	12940	12940	12940	12940	0
233	20230614	182800	159878990	12940	12940	12940	12940	0
234	20230614	182700	159878990	12940	12940	12940	12940	0
235	20230614	182600	159878990	12940	12940	12940	12940	0
236	20230614	182500	159878990	12940	12940	12940	12940	0
237	20230614	182400	159878990	12940	12940	12940	12940	0
238	20230614	182300	159878990	12940	12940	12940	12940	0
239	20230614	182200	159878990	12940	12940	12940	12940	0
240	20230614	182100	159878990	12940	12940	12940	12940	0
241	20230614	182000	159878990	12940	12940	12940	12940	0
242	20230614	181900	159878990	12940	12940	12940	12940	253
243	20230614	181800	159878990	12940	12940	12940	12940	0
244	20230614	181700	159878990	12940	12940	12940	12940	0
245	20230614	181600	159878990	12940	12940	12940	12940	0
246	20230614	181500	159878990	12940	12940	12940	12940	0
247	20230614	181400	159878990	12940	12940	12940	12940	0
248	20230614	181300	159878990	12940	12940	12940	12940	0
249	20230614	181200	159878990	12940	12940	12940	12940	0
250	20230614	181100	159878990	12940	12940	12940	12940	0
251	20230614	181000	159878990	12940	12940	12940	12940	0
252	20230614	180900	159878990	12940	12940	12940	12940	0
253	20230614	180800	159878990	12940	12940	12940	12940	0
254	20230614	180700	159878990	12940	12940	12940	12940	0
255	20230614	180600	159878990	12940	12940	12940	12940	0
256	20230614	180500	159878990	12940	12940	12940	12940	0
257	20230614	180400	159878990	12940	12940	12940	12940	0
258	20230614	180300	159878990	12940	12940	12940	12940	0
259	20230614	180200	159878990	12940	12940	12940	12940	0
260	20230614	180100	159878990	12940	12940	12940	12940	0
261	20230614	180000	159878990	12940	12940	12940	12940	0
262	20230614	175900	159878990	12940	12940	12940	12940	0
263	20230614	175800	159878990	12940	12940	12940	12940	0
264	20230614	175700	159878990	12940	12940	12940	12940	0
265	20230614	175600	159878990	12940	12940	12940	12940	0
266	20230614	175500	159878990	12940	12940	12940	12940	0
267	20230614	175400	159878990	12940	12940	12940	12940	0
268	20230614	175300	159878990	12940	12940	12940	12940	0
269	20230614	175200	159878990	12940	12940	12940	12940	0
270	20230614	175100	159878990	12940	12940	12940	12940	0
271	20230614	175000	159878990	12940	12940	12940	12940	0
272	20230614	174900	159878990	12940	12940	12940	12940	253
273	20230614	174800	159878990	12940	12940	12940	12940	0
274	20230614	174700	159878990	12940	12940	12940	12940	0
275	20230614	174600	159878990	12940	12940	12940	12940	0
276	20230614	174500	159878990	12940	12940	12940	12940	0
277	20230614	174400	159878990	12940	12940	12940	12940	0
278	20230614	174300	159878990	12940	12940	12940	12940	0
279	20230614	174200	159878990	12940	12940	12940	12940	0
280	20230614	174100	159878990	12940	12940	12940	12940	0
281	20230614	174000	159878990	12940	12940	12940	12940	0
282	20230614	173900	159878990	12940	12940	12940	12940	0
283	20230614	173800	159878990	12940	12940	12940	12940	0
284	20230614	173700	159878990	12940	12940	12940	12940	0
285	20230614	173600	159878990	12940	12940	12940	12940	0
286	20230614	173500	159878990	12940	12940	12940	12940	0
287	20230614	173400	159878990	12940	12940	12940	12940	0
288	20230614	173300	159878990	12940	12940	12940	12940	0
289	20230614	173200	159878990	12940	12940	12940	12940	0
290	20230614	173100	159878990	12940	12940	12940	12940	0
291	20230614	173000	159878990	12940	12940	12940	12940	0
292	20230614	172900	159878990	12940	12940	12940	12940	0
293	20230614	172800	159878990	12940	12940	12940	12940	0
294	20230614	172700	159878990	12940	12940	12940	12940	0
295	20230614	172600	159878990	12940	12940	12940	12940	0
296	20230614	172500	159878990	12940	12940	12940	12940	0
297	20230614	172400	159878990	12940	12940	12940	12940	0
298	20230614	172300	159878990	12940	12940	12940	12940	0
299	20230614	172200	159878990	12940	12940	12940	12940	0
300	20230614	172100	159878990	12940	12940	12940	12940	0
301	20230614	172000	159878990	12940	12940	12940	12940	0
302	20230614	171900	159878990	12940	12940	12940	12940	253
303	20230614	171800	159878990	12940	12940	12940	12940	0
304	20230614	171700	159878990	12940	12940	12940	12940	0
305	20230614	171600	159878990	12940	12940	12940	12940	0
306	20230614	171500	159878990	12940	12940	12940	12940	0
307	20230614	171400	159878990	12940	12940	12940	12940	0
308	20230614	171300	159878990	12940	12940	12940	12940	0
309	20230614	171200	159878990	12940	12940	12940	12940	0
310	20230614	171100	159878990	12940	12940	12940	12940	0
311	20230614	171000	159878990	12940	12940	12940	12940	0
312	20230614	170900	159878990	12940	12940	12940	12940	0
313	20230614	170800	159878990	12940	12940	12940	12940	0
314	20230614	170700	159878990	12940	12940	12940	12940	0
315	20230614	170600	159878990	12940	12940	12940	12940	0
316	20230614	170500	159878990	12940	12940	12940	12940	0
317	20230614	170400	159878990	12940	12940	12940	12940	0
318	20230614	170300	159878990	12940	12940	12940	12940	0
319	20230614	170200	159878990	12940	12940	12940	12940	0
320	20230614	170100	159878990	12940	12940	12940	12940	0
321	20230614	170000	159878990	12940	12940	12940	12940	0
322	20230614	165900	159878990	12940	12940	12940	12940	0
323	20230614	165800	159878990	12940	12940	12940	12940	0
324	20230614	165700	159878990	12940	12940	12940	12940	0
325	20230614	165600	159878990	12940	12940	12940	12940	0
326	20230614	165500	159878990	12940	12940	12940	12940	0
327	20230614	165400	159878990	12940	12940	12940	12940	0
328	20230614	165300	159878990	12940	12940	12940	12940	0
329	20230614	165200	159878990	12940	12940	12940	12940	0
330	20230614	165100	159878990	12940	12940	12940	12940	0
331	20230614	165000	159878990	12940	12940	12940	12940	0
332	20230614	164900	159878990	12940	12940	12940	12940	253
333	20230614	164800	159878990	12940	12940	12940	12940	0
334	20230614	164700	159878990	12940	12940	12940	12940	0
335	20230614	164600	159878990	12940	12940	12940	12940	0
336	20230614	164500	159878990	12940	12940	12940	12940	0
337	20230614	164400	159878990	12940	12940	12940	12940	0
338	20230614	164300	159878990	12940	12940	12940	12940	0
339	20230614	164200	159878990	12940	12940	12940	12940	0
340	20230614	164100	159878990	12940	12940	12940	12940	0
341	20230614	164000	159878990	12940	12940	12940	12940	0
342	20230614	163900	159878990	12940	12940	12940	12940	0
343	20230614	163800	159878990	12940	12940	12940	12940	0
344	20230614	163700	159878990	12940	12940	12940	12940	0
345	20230614	163600	159878990	12940	12940	12940	12940	0
346	20230614	163500	159878990	12940	12940	12940	12940	0
347	20230614	163400	159878990	12940	12940	12940	12940	0
348	20230614	163300	159878990	12940	12940	12940	12940	0
349	20230614	163200	159878990	12940	12940	12940	12940	0
350	20230614	163100	159878990	12940	12940	12940	12940	0
351	20230614	163000	159878990	12940	12940	12940	12940	0
352	20230614	162900	159878990	12940	12940	12940	12940	0
353	20230614	162800	159878990	12940	12940	12940	12940	0
354	20230614	162700	159878990	12940	12940	12940	12940	0
355	20230614	162600	159878990	12940	12940	12940	12940	0
356	20230614	162500	159878990	12940	12940	12940	12940	0
357	20230614	162400	159878990	12940	12940	12940	12940	0
358	20230614	162300	159878990	12940	12940	12940	12940	0
359	20230614	162200	159878990	12940	12940	12940	12940	0
360	20230614	162100	159878990	12940	12940	12940	12940	0
361	20230614	162000	159878990	12940	12940	12940	12940	0
362	20230614	161900	159878990	12940	12940	12940	12940	253
363	20230614	161800	159878990	12940	12940	12940	12940	0
364	20230614	161700	159878990	12940	12940	12940	12940	0
365	20230614	161600	159878990	12940	12940	12940	12940	0
366	20230614	161500	159878990	12940	12940	12940	12940	0
367	20230614	161400	159878990	12940	12940	12940	12940	0
368	20230614	161300	159878990	12940	12940	12940	12940	0
369	20230614	161200	159878990	12940	12940	12940	12940	0
370	20230614	161100	159878990	12940	12940	12940	12940	0
371	20230614	161000	159878990	12940	12940	12940	12940	0
372	20230614	160900	159878990	12940	12940	12940	12940	0
373	20230614	160800	159878990	12940	12940	12940	12940	0
374	20230614	160700	159878990	12940	12940	12940	12940	0
375	20230614	160600	159878990	12940	12940	12940	12940	0
376	20230614	160500	159878990	12940	12940	12940	12940	0
377	20230614	160400	159878990	12940	12940	12940	12940	0
378	20230614	160300	159878990	12940	12940	12940	12940	0
379	20230614	160200	159878990	12940	12940	12940	12940	0
380	20230614	160100	159878990	12940	12940	12940	12940	0
381	20230614	160000	159878990	12940	12940	12940	12940	0
382	20230614	155900	159878990	12940	12940	12940	12940	0
383	20230614	155800	159878990	12940	12940	12940	12940	0
384	20230614	155700	159878990	12940	12940	12940	12940	0
385	20230614	155600	159878990	12940	12940	12940	12940	0
386	20230614	155500	159878990	12940	12940	12940	12940	0
387	20230614	155400	159878990	12940	12940	12940	12940	0
388	20230614	155300	159878990	12940	12940	12940	12940	0
389	20230614	155200	159878990	12940	12940	12940	12940	0
390	20230614	155100	159878990	12940	12940	12940	12940	0
391	20230614	155000	159878990	12940	12940	12940	12940	0
392	20230614	154900	159878990	12940	12940	12940	12940	253
393	20230614	154800	159878990	12940	12940	12940	12940	0
394	20230614	154700	159878990	12940	12940	12940	12940	0
395	20230614	154600	159878990	12940	12940	12940	12940	0
396	20230614	154500	159878990	12940	12940	12940	12940	0
397	20230614	154400	159878990	12940	12940	12940	12940	0
398	20230614	154300	159878990	12940	12940	12940	12940	0
399	20230614	154200	159878990	12940	12940	12940	12940	0
400	20230614	154100	159878990	12940	12940	12940	12940	0
401	20230614	154000	159878990	12940	12940	12940	12940	0
402	20230614	153900	159878990	12940	12940	12940	12940	0
403	20230614	153800	159878990	12940	12940	12940	12940	0
404	20230614	153700	159878990	12940	12940	12940	12940	0
405	20230614	153600	159878990	12940	12940	12940	12940	0
406	20230614	153500	159878990	12940	12940	12940	12940	0
407	20230614	153400	159878990	12940	12940	12940	12940	0
408	20230614	153300	159878990	12940	12940	12940	12940	0
409	20230614	153200	159878990	12940	12940	12940	12940	0
410	20230614	153100	159878990	12940	12940	12940	12940	0
411	20230614	153000	159878990	12940	12940	12940	12940	253
412	20230614	152900	156605170	12970	12970	12970	12970	0
413	20230614	152800	156605170	12970	12970	12970	12970	0
414	20230614	152700	156605170	12970	12970	12970	12970	0
415	20230614	152600	156605170	12970	12970	12970	12970	0
416	20230614	152500	156605170	12970	12970	12970	12970	0
417	20230614	152400	156605170	12970	12970	12970	12970	0
418	20230614	152300	156605170	12970	12970	12970	12970	0
419	20230614	152200	156605170	12970	12970	12970	12970	0
420	20230614	152100	156605170	12970	12970	12970	12970	0
421	20230614	152000	156605170	12970	12970	12970	12970	0
422	20230614	151900	156605170	12970	12970	12970	12970	3
423	20230614	151800	156566260	12970	12970	12970	12970	43
424	20230614	151700	156008550	12970	12950	12970	12950	34
425	20230614	151600	155567800	12950	12950	12950	12950	0
426	20230614	151500	155567800	12950	12960	12960	12950	46
427	20230614	151400	154971940	12970	12960	12970	12960	53
428	20230614	151300	154284840	12960	12960	12960	12960	0
429	20230614	151200	154284840	12960	12960	12960	12960	10
430	20230614	151100	154155240	12960	12960	12960	12960	0
431	20230614	151000	154155240	12960	12960	12960	12960	5
432	20230614	150900	154090440	12960	12960	12960	12960	0
433	20230614	150800	154090440	12960	12960	12960	12960	10
434	20230614	150700	153960840	12960	12960	12960	12960	0
435	20230614	150600	153960840	12960	12960	12960	12960	1
436	20230614	150500	153947880	12960	12950	12960	12950	162
437	20230614	150400	151849880	12950	12950	12950	12950	0
438	20230614	150300	151849880	12950	12950	12950	12950	0
439	20230614	150200	151849880	12950	12950	12950	12950	10
440	20230614	150100	151720380	12950	12950	12950	12950	0
441	20230614	150000	151720380	12950	12950	12950	12950	0
442	20230614	145900	151720380	12950	12950	12950	12940	42
443	20230614	145800	151176500	12940	12940	12940	12940	3
444	20230614	145700	151137680	12940	12940	12940	12940	493
445	20230614	145600	144758260	12950	12950	12950	12950	10
446	20230614	145500	144628760	12950	12950	12950	12950	3
447	20230614	145400	144589910	12950	12950	12950	12950	0
448	20230614	145300	144589910	12950	12950	12950	12950	108
449	20230614	145200	143191310	12940	12950	12950	12940	152
450	20230614	145100	141222940	12950	12950	12950	12950	50
451	20230614	145000	140575440	12950	12940	12950	12940	14
452	20230614	144900	140394180	12940	12940	12940	12940	300
453	20230614	144800	136512180	12950	12950	12950	12950	12
454	20230614	144700	136356780	12950	12940	12950	12940	13
455	20230614	144600	136188460	12950	12950	12950	12950	7
456	20230614	144500	136097810	12940	12960	12960	12940	1647
457	20230614	144400	114769070	12960	12960	12960	12960	673
458	20230614	144300	106046990	12960	12960	12960	12960	0
459	20230614	144200	106046990	12960	12960	12960	12960	3
460	20230614	144100	106008110	12970	12970	12970	12970	10
461	20230614	144000	105878410	12960	12960	12960	12960	3
462	20230614	143900	105839530	12970	12970	12970	12970	3
463	20230614	143800	105800620	12970	12970	12970	12970	10
464	20230614	143700	105670920	12960	12960	12960	12960	3
465	20230614	143600	105632040	12970	12970	12970	12970	0
466	20230614	143500	105632040	12970	12970	12970	12970	10
467	20230614	143400	105502340	12960	12960	12960	12960	3
468	20230614	143300	105463460	12970	12970	12970	12970	102
469	20230614	143200	104140520	12970	12960	12970	12960	13
470	20230614	143100	103971940	12970	12970	12970	12970	0
471	20230614	143000	103971940	12970	12970	12970	12970	0
472	20230614	142900	103971940	12970	12960	12970	12960	13
473	20230614	142800	103803360	12960	12960	12960	12960	0
474	20230614	142700	103803360	12960	12960	12960	12960	3
475	20230614	142600	103764480	12970	12970	12970	12970	10
476	20230614	142500	103634780	12960	12960	12960	12960	0
477	20230614	142400	103634780	12960	12960	12960	12960	3
478	20230614	142300	103595900	12970	12970	12970	12970	11
479	20230614	142200	103453230	12960	12960	12960	12960	23
480	20230614	142100	103155150	12970	12970	12970	12970	6
481	20230614	142000	103077330	12970	12970	12970	12970	6
482	20230614	141900	102999510	12960	12960	12960	12960	3
483	20230614	141800	102960630	12970	12970	12970	12970	7
484	20230614	141700	102869840	12970	12960	12970	12960	12
485	20230614	141600	102714220	12960	12970	12970	12960	2
486	20230614	141500	102688290	12970	12970	12970	12970	0
487	20230614	141400	102688290	12970	12960	12970	12960	13
488	20230614	141300	102519710	12960	12960	12960	12960	0
489	20230614	141200	102519710	12960	12960	12960	12960	1
490	20230614	141100	102506750	12960	12960	12970	12960	14
491	20230614	141000	102325210	12960	12960	12960	12960	0
492	20230614	140900	102325210	12960	12960	12960	12960	7
493	20230614	140800	102234490	12970	12970	12970	12970	10
494	20230614	140700	102104790	12970	12970	12970	12970	468
495	20230614	140600	96034830	12970	12970	12970	12970	2
496	20230614	140500	96008890	12980	12980	12980	12980	10
497	20230614	140400	95879090	12970	12970	12970	12970	2
498	20230614	140300	95853150	12980	12980	12980	12980	0
499	20230614	140200	95853150	12980	12980	12980	12980	16
500	20230614	140100	95645470	12970	12980	12980	12970	25
501	20230614	140000	95320990	12980	12980	12980	12980	0
502	20230614	135900	95320990	12980	12970	12980	12970	12
503	20230614	135800	95165250	12970	12970	12970	12970	1
504	20230614	135700	95152280	12990	12980	12990	12980	68
505	20230614	135600	94269250	12980	12970	12980	12970	13
506	20230614	135500	94100540	12980	12980	12980	12980	0
507	20230614	135400	94100540	12980	12980	12980	12980	13
508	20230614	135300	93931800	12980	12980	12980	12980	16
509	20230614	135200	93724120	12980	12980	12980	12980	3
510	20230614	135100	93685180	12980	12980	12980	12980	530
511	20230614	135000	86805780	12990	12990	12990	12990	10
512	20230614	134900	86675880	12980	12980	12980	12980	0
513	20230614	134800	86675880	12980	12990	12990	12980	53
514	20230614	134700	85987440	12990	12990	12990	12990	10
515	20230614	134600	85857540	12980	12980	12980	12980	3
516	20230614	134500	85818600	12990	12990	12990	12990	0
517	20230614	134400	85818600	12990	12990	12990	12990	10
518	20230614	134300	85688700	12980	12980	12980	12980	3
519	20230614	134200	85649760	12990	12990	12990	12990	0
520	20230614	134100	85649760	12990	12990	12990	12990	16
521	20230614	134000	85441920	13000	13000	13000	13000	0
522	20230614	133900	85441920	13000	13000	13000	13000	0
523	20230614	133800	85441920	13000	12990	13000	12990	17
524	20230614	133700	85220950	12990	12990	12990	12990	0
525	20230614	133600	85220950	12990	12990	12990	12990	2
526	20230614	133500	85194970	12990	12990	13000	12990	64
527	20230614	133400	84363210	12980	12980	12980	12980	0
528	20230614	133300	84363210	12980	12980	12980	12980	3
529	20230614	133200	84324270	12990	12990	12990	12990	10
530	20230614	133100	84194370	12980	12980	12980	12980	0
531	20230614	133000	84194370	12980	12980	12980	12980	3
532	20230614	132900	84155430	12990	12990	12990	12990	10
533	20230614	132800	84025530	12990	12980	12990	12980	5
534	20230614	132700	83960610	12990	12990	12990	12990	0
535	20230614	132600	83960610	12990	12990	12990	12990	10
536	20230614	132500	83830710	12980	12980	12980	12980	3
537	20230614	132400	83791770	12990	12990	12990	12990	0
538	20230614	132300	83791770	12990	12980	12990	12980	19
539	20230614	132200	83545010	12980	12980	12980	12980	0
540	20230614	132100	83545010	12980	12980	12980	12980	2
541	20230614	132000	83519050	12990	12980	12990	12980	15
542	20230614	131900	83324250	12980	12980	12980	12980	0
543	20230614	131800	83324250	12980	12980	12980	12980	2
544	20230614	131700	83298290	12980	12990	12990	12980	11
545	20230614	131600	83155410	12980	12980	12980	12980	0
546	20230614	131500	83155410	12980	12990	12990	12980	5
547	20230614	131400	83090480	12990	12990	12990	12990	15
548	20230614	131300	82895630	12990	12990	12990	12990	0
549	20230614	131200	82895630	12990	12990	12990	12990	35
550	20230614	131100	82440980	13000	13000	13000	13000	10
551	20230614	131000	82310980	12990	12990	12990	12990	3
552	20230614	130900	82272010	13000	13000	13000	13000	0
553	20230614	130800	82272010	13000	13000	13000	13000	10
554	20230614	130700	82142010	12990	12990	12990	12990	3
555	20230614	130600	82103040	13000	13000	13000	13000	0
556	20230614	130500	82103040	13000	12990	13000	12990	13
557	20230614	130400	81934070	13000	13000	13000	13000	0
558	20230614	130300	81934070	13000	13000	13000	13000	0
559	20230614	130200	81934070	13000	12990	13000	12990	13
560	20230614	130100	81765100	12990	12990	12990	12990	0
561	20230614	130000	81765100	12990	12990	12990	12990	22
562	20230614	125900	81479320	12990	13000	13000	12990	11
563	20230614	125800	81336330	12990	12990	12990	12990	4
564	20230614	125700	81284370	12990	12990	12990	12990	13
565	20230614	125600	81115500	13000	12990	13000	12990	13
566	20230614	125500	80946530	12990	12990	12990	12990	10
567	20230614	125400	80816630	12990	12990	12990	12990	7
568	20230614	125300	80725700	12990	12980	12990	12980	11
569	20230614	125200	80582900	12980	12980	12980	12980	1
570	20230614	125100	80569920	12990	12990	12990	12990	0
571	20230614	125000	80569920	12990	12980	12990	12980	16
572	20230614	124900	80362140	12980	12980	12980	12980	3
573	20230614	124800	80323200	12990	12990	12990	12990	10
574	20230614	124700	80193300	12990	12990	13000	12990	189
575	20230614	124600	77738120	12990	12990	12990	12990	6
576	20230614	124500	77660180	12990	12990	12990	12990	2
577	20230614	124400	77634200	12990	12990	13000	12990	13
578	20230614	124300	77465230	12990	12990	12990	12990	7
579	20230614	124200	77374300	12990	12990	12990	12990	7
580	20230614	124100	77283370	13000	12990	13000	12990	16
581	20230614	124000	77075430	12990	12990	12990	12990	3
582	20230614	123900	77036460	12990	12990	12990	12990	9
583	20230614	123800	76919550	13000	12990	13000	12990	13
584	20230614	123700	76750580	12990	12990	12990	12990	5
585	20230614	123600	76685630	12990	12990	12990	12990	6
586	20230614	123500	76607690	12990	12990	13000	12990	16
587	20230614	123400	76399750	12990	12990	12990	12990	8
588	20230614	123300	76295830	12990	12990	12990	12990	3
589	20230614	123200	76256860	12990	12980	12990	12980	25
590	20230614	123100	75932220	12980	12980	12980	12980	4
591	20230614	123000	75880300	12990	12990	12990	12990	0
592	20230614	122900	75880300	12990	12980	12990	12980	27
593	20230614	122800	75529690	12980	12980	12980	12980	0
594	20230614	122700	75529690	12980	12980	12980	12980	6
595	20230614	122600	75451810	12990	12980	12990	12980	20
596	20230614	122500	75192060	12980	12980	12980	12980	8
597	20230614	122400	75088220	12980	12990	12990	12980	16
598	20230614	122300	74880410	12990	12980	12990	12980	4
599	20230614	122200	74828470	12980	12980	12980	12980	8
600	20230614	122100	74724630	12990	12990	12990	12990	2
601	20230614	122000	74698650	12990	12980	12990	12980	12
602	20230614	121900	74542810	12980	12990	12990	12980	105
603	20230614	121800	73178920	12990	12990	12990	12990	10
604	20230614	121700	73049020	13000	12990	13000	12990	14
605	20230614	121600	72867060	12990	12990	12990	12990	6
606	20230614	121500	72789120	13000	13000	13000	13000	7
607	20230614	121400	72698120	13000	12990	13000	12990	8
608	20230614	121300	72594170	12990	13000	13000	12990	7
609	20230614	121200	72503180	13000	13000	13000	13000	3
610	20230614	121100	72464180	13000	12990	13000	12990	13
611	20230614	121000	72295250	12990	12990	12990	12990	4
612	20230614	120900	72243290	13000	13000	13000	13000	7
613	20230614	120800	72152290	13000	12990	13000	12990	111
614	20230614	120700	70710370	12990	12990	12990	12990	4
615	20230614	120600	70658410	12990	12990	12990	12990	7
616	20230614	120500	70567480	13000	13000	13000	13000	16
617	20230614	120400	70359480	13020	12990	13020	12990	35
618	20230614	120300	69904000	12990	13000	13000	12990	13
619	20230614	120200	69735060	13000	12990	13000	12990	13
620	20230614	120100	69566090	13000	12990	13000	12990	50
621	20230614	120000	68916190	12990	13000	13000	12990	6
622	20230614	115900	68838240	13000	12990	13000	12990	19
623	20230614	115800	68591330	12990	12990	12990	12990	7
624	20230614	115700	68500400	12990	12990	12990	12990	6
625	20230614	115600	68422460	12990	12990	13000	12990	37
626	20230614	115500	67941500	12990	12990	12990	12990	4
627	20230614	115400	67889540	12990	12990	12990	12990	6
628	20230614	115300	67811600	13000	12990	13000	12990	16
629	20230614	115200	67603660	12990	12990	12990	12990	7
630	20230614	115100	67512730	13000	12990	13000	12990	5
631	20230614	115000	67447770	13000	12990	13000	12990	16
632	20230614	114900	67239830	12990	12990	12990	12990	2
633	20230614	114800	67213850	12990	12990	12990	12990	128
634	20230614	114700	65551130	13000	12990	13000	12990	17
635	20230614	114600	65330200	12990	12990	12990	12990	3
636	20230614	114500	65291230	13000	13000	13000	13000	15
637	20230614	114400	65096230	13000	12990	13000	12990	4
638	20230614	114300	65044260	13000	12990	13000	12990	10
639	20230614	114200	64914310	13000	13000	13000	13000	11
640	20230614	114100	64771310	13010	13010	13010	13010	10
641	20230614	114000	64641210	13000	13000	13000	13000	8
642	20230614	113900	64537210	13000	13000	13000	13000	0
643	20230614	113800	64537210	13000	13000	13000	13000	11
644	20230614	113700	64394210	13000	13000	13000	13000	4
645	20230614	113600	64342210	13000	13000	13000	13000	6
646	20230614	113500	64264210	13000	13000	13000	12990	4
647	20230614	113400	64212220	13000	13000	13000	13000	0
648	20230614	113300	64212220	13000	13010	13010	13000	12
649	20230614	113200	64056210	13000	13010	13010	13000	14
650	20230614	113100	63874110	13000	13000	13000	13000	8
651	20230614	113000	63770110	13000	13000	13000	13000	6
652	20230614	112900	63692110	13010	12990	13010	12990	20
653	20230614	112800	63432000	13000	13000	13000	13000	3
654	20230614	112700	63393000	13000	13000	13000	13000	4
655	20230614	112600	63341000	13010	13000	13010	13000	14
656	20230614	112500	63158900	13000	13000	13000	13000	14
657	20230614	112400	62976900	13000	13000	13000	13000	2
658	20230614	112300	62950900	13020	13000	13020	13000	12
659	20230614	112200	62794770	13000	13000	13000	13000	10
660	20230614	112100	62664770	13000	13000	13000	13000	0
661	20230614	112000	62664770	13000	12990	13000	12990	8
662	20230614	111900	62560820	12990	12990	12990	12990	7
663	20230614	111800	62469890	13000	13000	13000	13000	0
664	20230614	111700	62469890	13000	12990	13010	12990	61
665	20230614	111600	61676520	12990	13000	13000	12990	8
666	20230614	111500	61572550	12990	12990	12990	12990	4
667	20230614	111400	61520590	13000	12990	13000	12990	17
668	20230614	111300	61299620	12990	12990	12990	12990	2
669	20230614	111200	61273640	12990	12990	12990	12990	8
670	20230614	111100	61169720	13000	13000	13000	13000	11
671	20230614	111000	61026720	12990	12990	12990	12990	10
672	20230614	110900	60896820	12990	13000	13010	12990	34
673	20230614	110800	60454610	13000	12990	13000	12990	5
674	20230614	110700	60389630	13000	13000	13000	13000	34
675	20230614	110600	59947630	13000	13000	13000	13000	3
676	20230614	110500	59908630	13000	12990	13000	12990	10
677	20230614	110400	59778680	13000	13000	13000	13000	2
678	20230614	110300	59752680	13000	13000	13000	13000	4
679	20230614	110200	59700680	13000	13000	13000	13000	4
680	20230614	110100	59648680	13000	12990	13000	12990	352
681	20230614	110000	55076190	12990	12990	12990	12990	2
682	20230614	105900	55050210	12990	13000	13000	12990	32
683	20230614	105800	54634230	13010	13010	13010	13010	3
684	20230614	105700	54595200	13010	13010	13010	13010	9
685	20230614	105600	54478110	13010	13000	13020	13000	117
686	20230614	105500	52954860	13000	13000	13000	13000	0
687	20230614	105400	52954860	13000	13000	13000	13000	11
688	20230614	105300	52811860	13000	13000	13000	13000	253
689	20230614	105200	49522860	13000	13010	13010	13000	3
690	20230614	105100	49483850	13010	13010	13020	13010	57
691	20230614	105000	48741790	13010	13000	13010	13000	4
692	20230614	104900	48689770	13000	13000	13000	13000	8
693	20230614	104800	48585770	13010	13010	13010	13010	57
694	20230614	104700	47844200	13010	13010	13020	13010	18
695	20230614	104600	47609920	13010	13010	13010	13010	2
696	20230614	104500	47583900	13010	13010	13010	13010	2
697	20230614	104400	47557880	13010	13010	13020	13010	20
698	20230614	104300	47297580	13010	13020	13020	13010	86
699	20230614	104200	46177880	13010	13010	13010	13010	8
700	20230614	104100	46073800	13020	13010	13020	13010	12
701	20230614	104000	45917580	13010	13010	13010	13010	12
702	20230614	103900	45761460	13010	13010	13010	13010	2
703	20230614	103800	45735440	13010	13020	13020	13010	12
704	20230614	103700	45579220	13010	13010	13010	13010	7
705	20230614	103600	45488150	13010	13010	13010	13010	2
706	20230614	103500	45462130	13020	13010	13020	13010	18
707	20230614	103400	45227850	13010	13020	13020	13010	52
708	20230614	103300	44550830	13020	13010	13020	13010	83
709	20230614	103200	43470320	13010	13010	13010	13010	4
710	20230614	103100	43418280	13010	13010	13010	13010	2
711	20230614	103000	43392260	13010	13010	13010	13010	7
712	20230614	102900	43301190	13010	13000	13010	13000	4
713	20230614	102800	43249170	13000	13010	13010	13000	6
714	20230614	102700	43171130	13010	13010	13010	13010	2
715	20230614	102600	43145110	13010	13010	13010	13000	8
716	20230614	102500	43041050	13020	13010	13020	13010	9
717	20230614	102400	42923880	13010	13010	13010	13010	1
718	20230614	102300	42910870	13010	13010	13010	13010	6
719	20230614	102200	42832810	13010	13010	13010	13000	5
720	20230614	102100	42767780	13010	13010	13020	13000	7
721	20230614	102000	42676730	13020	13000	13020	13000	20
722	20230614	101900	42416540	13000	13000	13000	13000	8
723	20230614	101800	42312540	13010	13010	13010	13010	0
724	20230614	101700	42312540	13010	13010	13010	13010	12
725	20230614	101600	42156420	13000	13010	13010	13000	3
726	20230614	101500	42117410	13010	13010	13010	13010	3
727	20230614	101400	42078380	13010	13000	13010	13000	10
728	20230614	101300	41948360	13000	13000	13000	13000	2
729	20230614	101200	41922360	13000	13000	13000	13000	6
730	20230614	101100	41844360	13010	13010	13010	13010	0
731	20230614	101000	41844360	13010	13010	13010	13010	163
732	20230614	100900	39723730	13010	13000	13010	13000	12
733	20230614	100800	39567710	13000	13000	13000	13000	3
734	20230614	100700	39528710	12990	12990	12990	12990	8
735	20230614	100600	39424790	13000	13000	13000	13000	215
736	20230614	100500	36629790	13000	13010	13010	13000	1106
737	20230614	100400	22250760	13010	13010	13010	13010	2
738	20230614	100300	22224740	13010	13010	13010	13010	2
739	20230614	100200	22198720	13010	13010	13010	13010	8
740	20230614	100100	22094640	13020	13020	13020	13020	0
741	20230614	100000	22094640	13020	13010	13020	13010	8
742	20230614	095900	21990540	13010	13020	13020	13010	500
743	20230614	095800	15483940	13020	13020	13020	13020	5
744	20230614	095700	15418840	13020	13020	13020	13020	2
745	20230614	095600	15392800	13020	13020	13020	13020	2
746	20230614	095500	15366760	13020	13020	13020	13020	5
747	20230614	095400	15301660	13020	13020	13020	13020	2
748	20230614	095300	15275620	13020	13020	13020	13020	9
749	20230614	095200	15158440	13020	13020	13020	13020	2
750	20230614	095100	15132400	13020	13020	13020	13020	62
751	20230614	095000	14325160	13020	13020	13020	13020	2
752	20230614	094900	14299120	13020	13020	13020	13020	2
753	20230614	094800	14273080	13020	13020	13020	13020	8
754	20230614	094700	14168920	13030	13030	13030	13030	0
755	20230614	094600	14168920	13030	13030	13030	13030	281
756	20230614	094500	10507490	13090	13090	13090	13090	0
757	20230614	094400	10507490	13090	13090	13090	13090	0
758	20230614	094300	10507490	13090	13040	13090	13030	25
759	20230614	094200	10181030	13030	13030	13030	13030	2
760	20230614	094100	10154970	13030	13030	13030	13030	8
761	20230614	094000	10050730	13030	13030	13030	13030	0
762	20230614	093900	10050730	13030	13030	13030	13030	45
763	20230614	093800	9464380	13030	13030	13030	13030	4
764	20230614	093700	9412260	13030	13030	13030	13030	8
765	20230614	093600	9308020	13030	13030	13030	13030	2
766	20230614	093500	9281960	13030	13030	13030	13030	2
767	20230614	093400	9255900	13030	13030	13030	13030	8
768	20230614	093300	9151660	13030	13030	13030	13030	2
769	20230614	093200	9125600	13030	13030	13030	13030	82
770	20230614	093100	8057140	13030	13030	13030	13030	2
771	20230614	093000	8031080	13040	13030	13040	13030	9
772	20230614	092900	7913780	13030	13030	13030	13030	2
773	20230614	092800	7887720	13040	13040	13040	13040	7
774	20230614	092700	7796440	13040	13040	13040	13040	3
775	20230614	092600	7757320	13040	13040	13040	13040	2
776	20230614	092500	7731240	13040	13040	13040	13040	8
777	20230614	092400	7626920	13040	13040	13040	13040	2
778	20230614	092300	7600840	13040	13040	13040	13040	8
779	20230614	092200	7496520	13040	13040	13040	13040	0
780	20230614	092100	7496520	13040	13040	13040	13040	2
781	20230614	092000	7470440	13040	13040	13040	13040	6
782	20230614	091900	7392200	13050	13050	13050	13050	0
783	20230614	091800	7392200	13050	13040	13050	13030	18
784	20230614	091700	7157510	13040	13040	13040	13040	2
785	20230614	091600	7131430	13040	13040	13040	13040	6
786	20230614	091500	7053190	13060	13060	13060	13060	0
787	20230614	091400	7053190	13060	13050	13060	13040	25
788	20230614	091300	6726790	13050	13050	13050	13050	0
789	20230614	091200	6726790	13050	13060	13060	13050	450
790	20230614	091100	854170	13080	13070	13080	13070	11
791	20230614	091000	710390	13080	13090	13090	13080	28
792	20230614	090900	344080	13100	13100	13100	13100	0
793	20230614	090800	344080	13100	13100	13100	13100	0
794	20230614	090700	344080	13100	13100	13100	13100	2
795	20230614	090600	317880	13190	13190	13190	13190	0
796	20230614	090500	317880	13190	13190	13190	13190	12
797	20230614	090400	159600	13300	13300	13300	13300	0
798	20230614	090300	159600	13300	13300	13300	13300	0
799	20230614	090200	159600	13300	13300	13300	13300	0
800	20230614	090100	159600	13300	13300	13300	13300	0
801	20230614	090000	159600	13300	13300	13300	13300	12