KissMeData/009300/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	223500	534998280	18860	18860	18860	18860	522
3	20230609	223400	534998280	18860	18860	18860	18860	0
4	20230609	223300	534998280	18860	18860	18860	18860	0
5	20230609	223200	534998280	18860	18860	18860	18860	0
6	20230609	223100	534998280	18860	18860	18860	18860	0
7	20230609	223000	534998280	18860	18860	18860	18860	0
8	20230609	222900	534998280	18860	18860	18860	18860	0
9	20230609	222800	534998280	18860	18860	18860	18860	0
10	20230609	222700	534998280	18860	18860	18860	18860	0
11	20230609	222600	534998280	18860	18860	18860	18860	0
12	20230609	222500	534998280	18860	18860	18860	18860	0
13	20230609	222400	534998280	18860	18860	18860	18860	0
14	20230609	222300	534998280	18860	18860	18860	18860	0
15	20230609	222200	534998280	18860	18860	18860	18860	0
16	20230609	222100	534998280	18860	18860	18860	18860	0
17	20230609	222000	534998280	18860	18860	18860	18860	0
18	20230609	221900	534998280	18860	18860	18860	18860	0
19	20230609	221800	534998280	18860	18860	18860	18860	0
20	20230609	221700	534998280	18860	18860	18860	18860	0
21	20230609	221600	534998280	18860	18860	18860	18860	0
22	20230609	221500	534998280	18860	18860	18860	18860	0
23	20230609	221400	534998280	18860	18860	18860	18860	0
24	20230609	221300	534998280	18860	18860	18860	18860	0
25	20230609	221200	534998280	18860	18860	18860	18860	0
26	20230609	221100	534998280	18860	18860	18860	18860	0
27	20230609	221000	534998280	18860	18860	18860	18860	0
28	20230609	220900	534998280	18860	18860	18860	18860	0
29	20230609	220800	534998280	18860	18860	18860	18860	0
30	20230609	220700	534998280	18860	18860	18860	18860	0
31	20230609	220600	534998280	18860	18860	18860	18860	0
32	20230609	220500	534998280	18860	18860	18860	18860	522
33	20230609	220400	534998280	18860	18860	18860	18860	0
34	20230609	220300	534998280	18860	18860	18860	18860	0
35	20230609	220200	534998280	18860	18860	18860	18860	0
36	20230609	220100	534998280	18860	18860	18860	18860	0
37	20230609	220000	534998280	18860	18860	18860	18860	0
38	20230609	215900	534998280	18860	18860	18860	18860	0
39	20230609	215800	534998280	18860	18860	18860	18860	0
40	20230609	215700	534998280	18860	18860	18860	18860	0
41	20230609	215600	534998280	18860	18860	18860	18860	0
42	20230609	215500	534998280	18860	18860	18860	18860	0
43	20230609	215400	534998280	18860	18860	18860	18860	0
44	20230609	215300	534998280	18860	18860	18860	18860	0
45	20230609	215200	534998280	18860	18860	18860	18860	0
46	20230609	215100	534998280	18860	18860	18860	18860	0
47	20230609	215000	534998280	18860	18860	18860	18860	0
48	20230609	214900	534998280	18860	18860	18860	18860	0
49	20230609	214800	534998280	18860	18860	18860	18860	0
50	20230609	214700	534998280	18860	18860	18860	18860	0
51	20230609	214600	534998280	18860	18860	18860	18860	0
52	20230609	214500	534998280	18860	18860	18860	18860	0
53	20230609	214400	534998280	18860	18860	18860	18860	0
54	20230609	214300	534998280	18860	18860	18860	18860	0
55	20230609	214200	534998280	18860	18860	18860	18860	0
56	20230609	214100	534998280	18860	18860	18860	18860	0
57	20230609	214000	534998280	18860	18860	18860	18860	0
58	20230609	213900	534998280	18860	18860	18860	18860	0
59	20230609	213800	534998280	18860	18860	18860	18860	0
60	20230609	213700	534998280	18860	18860	18860	18860	0
61	20230609	213600	534998280	18860	18860	18860	18860	0
62	20230609	213500	534998280	18860	18860	18860	18860	522
63	20230609	213400	534998280	18860	18860	18860	18860	0
64	20230609	213300	534998280	18860	18860	18860	18860	0
65	20230609	213200	534998280	18860	18860	18860	18860	0
66	20230609	213100	534998280	18860	18860	18860	18860	0
67	20230609	213000	534998280	18860	18860	18860	18860	0
68	20230609	212900	534998280	18860	18860	18860	18860	0
69	20230609	212800	534998280	18860	18860	18860	18860	0
70	20230609	212700	534998280	18860	18860	18860	18860	0
71	20230609	212600	534998280	18860	18860	18860	18860	0
72	20230609	212500	534998280	18860	18860	18860	18860	0
73	20230609	212400	534998280	18860	18860	18860	18860	0
74	20230609	212300	534998280	18860	18860	18860	18860	0
75	20230609	212200	534998280	18860	18860	18860	18860	0
76	20230609	212100	534998280	18860	18860	18860	18860	0
77	20230609	212000	534998280	18860	18860	18860	18860	0
78	20230609	211900	534998280	18860	18860	18860	18860	0
79	20230609	211800	534998280	18860	18860	18860	18860	0
80	20230609	211700	534998280	18860	18860	18860	18860	0
81	20230609	211600	534998280	18860	18860	18860	18860	0
82	20230609	211500	534998280	18860	18860	18860	18860	0
83	20230609	211400	534998280	18860	18860	18860	18860	0
84	20230609	211300	534998280	18860	18860	18860	18860	0
85	20230609	211200	534998280	18860	18860	18860	18860	0
86	20230609	211100	534998280	18860	18860	18860	18860	0
87	20230609	211000	534998280	18860	18860	18860	18860	0
88	20230609	210900	534998280	18860	18860	18860	18860	0
89	20230609	210800	534998280	18860	18860	18860	18860	0
90	20230609	210700	534998280	18860	18860	18860	18860	0
91	20230609	210600	534998280	18860	18860	18860	18860	0
92	20230609	210500	534998280	18860	18860	18860	18860	522
93	20230609	210400	534998280	18860	18860	18860	18860	0
94	20230609	210300	534998280	18860	18860	18860	18860	0
95	20230609	210200	534998280	18860	18860	18860	18860	0
96	20230609	210100	534998280	18860	18860	18860	18860	0
97	20230609	210000	534998280	18860	18860	18860	18860	0
98	20230609	205900	534998280	18860	18860	18860	18860	0
99	20230609	205800	534998280	18860	18860	18860	18860	0
100	20230609	205700	534998280	18860	18860	18860	18860	0
101	20230609	205600	534998280	18860	18860	18860	18860	0
102	20230609	205500	534998280	18860	18860	18860	18860	0
103	20230609	205400	534998280	18860	18860	18860	18860	0
104	20230609	205300	534998280	18860	18860	18860	18860	0
105	20230609	205200	534998280	18860	18860	18860	18860	0
106	20230609	205100	534998280	18860	18860	18860	18860	0
107	20230609	205000	534998280	18860	18860	18860	18860	0
108	20230609	204900	534998280	18860	18860	18860	18860	0
109	20230609	204800	534998280	18860	18860	18860	18860	0
110	20230609	204700	534998280	18860	18860	18860	18860	0
111	20230609	204600	534998280	18860	18860	18860	18860	0
112	20230609	204500	534998280	18860	18860	18860	18860	0
113	20230609	204400	534998280	18860	18860	18860	18860	0
114	20230609	204300	534998280	18860	18860	18860	18860	0
115	20230609	204200	534998280	18860	18860	18860	18860	0
116	20230609	204100	534998280	18860	18860	18860	18860	0
117	20230609	204000	534998280	18860	18860	18860	18860	0
118	20230609	203900	534998280	18860	18860	18860	18860	0
119	20230609	203800	534998280	18860	18860	18860	18860	0
120	20230609	203700	534998280	18860	18860	18860	18860	0
121	20230609	203600	534998280	18860	18860	18860	18860	0
122	20230609	203500	534998280	18860	18860	18860	18860	522
123	20230609	203400	534998280	18860	18860	18860	18860	0
124	20230609	203300	534998280	18860	18860	18860	18860	0
125	20230609	203200	534998280	18860	18860	18860	18860	0
126	20230609	203100	534998280	18860	18860	18860	18860	0
127	20230609	203000	534998280	18860	18860	18860	18860	0
128	20230609	202900	534998280	18860	18860	18860	18860	0
129	20230609	202800	534998280	18860	18860	18860	18860	0
130	20230609	202700	534998280	18860	18860	18860	18860	0
131	20230609	202600	534998280	18860	18860	18860	18860	0
132	20230609	202500	534998280	18860	18860	18860	18860	0
133	20230609	202400	534998280	18860	18860	18860	18860	0
134	20230609	202300	534998280	18860	18860	18860	18860	0
135	20230609	202200	534998280	18860	18860	18860	18860	0
136	20230609	202100	534998280	18860	18860	18860	18860	0
137	20230609	202000	534998280	18860	18860	18860	18860	0
138	20230609	201900	534998280	18860	18860	18860	18860	0
139	20230609	201800	534998280	18860	18860	18860	18860	0
140	20230609	201700	534998280	18860	18860	18860	18860	0
141	20230609	201600	534998280	18860	18860	18860	18860	0
142	20230609	201500	534998280	18860	18860	18860	18860	0
143	20230609	201400	534998280	18860	18860	18860	18860	0
144	20230609	201300	534998280	18860	18860	18860	18860	0
145	20230609	201200	534998280	18860	18860	18860	18860	0
146	20230609	201100	534998280	18860	18860	18860	18860	0
147	20230609	201000	534998280	18860	18860	18860	18860	0
148	20230609	200900	534998280	18860	18860	18860	18860	0
149	20230609	200800	534998280	18860	18860	18860	18860	0
150	20230609	200700	534998280	18860	18860	18860	18860	0
151	20230609	200600	534998280	18860	18860	18860	18860	0
152	20230609	200500	534998280	18860	18860	18860	18860	522
153	20230609	200400	534998280	18860	18860	18860	18860	0
154	20230609	200300	534998280	18860	18860	18860	18860	0
155	20230609	200200	534998280	18860	18860	18860	18860	0
156	20230609	200100	534998280	18860	18860	18860	18860	0
157	20230609	200000	534998280	18860	18860	18860	18860	0
158	20230609	195900	534998280	18860	18860	18860	18860	0
159	20230609	195800	534998280	18860	18860	18860	18860	0
160	20230609	195700	534998280	18860	18860	18860	18860	0
161	20230609	195600	534998280	18860	18860	18860	18860	0
162	20230609	195500	534998280	18860	18860	18860	18860	0
163	20230609	195400	534998280	18860	18860	18860	18860	0
164	20230609	195300	534998280	18860	18860	18860	18860	0
165	20230609	195200	534998280	18860	18860	18860	18860	0
166	20230609	195100	534998280	18860	18860	18860	18860	0
167	20230609	195000	534998280	18860	18860	18860	18860	0
168	20230609	194900	534998280	18860	18860	18860	18860	0
169	20230609	194800	534998280	18860	18860	18860	18860	0
170	20230609	194700	534998280	18860	18860	18860	18860	0
171	20230609	194600	534998280	18860	18860	18860	18860	0
172	20230609	194500	534998280	18860	18860	18860	18860	0
173	20230609	194400	534998280	18860	18860	18860	18860	0
174	20230609	194300	534998280	18860	18860	18860	18860	0
175	20230609	194200	534998280	18860	18860	18860	18860	0
176	20230609	194100	534998280	18860	18860	18860	18860	0
177	20230609	194000	534998280	18860	18860	18860	18860	0
178	20230609	193900	534998280	18860	18860	18860	18860	0
179	20230609	193800	534998280	18860	18860	18860	18860	0
180	20230609	193700	534998280	18860	18860	18860	18860	0
181	20230609	193600	534998280	18860	18860	18860	18860	0
182	20230609	193500	534998280	18860	18860	18860	18860	522
183	20230609	193400	534998280	18860	18860	18860	18860	0
184	20230609	193300	534998280	18860	18860	18860	18860	0
185	20230609	193200	534998280	18860	18860	18860	18860	0
186	20230609	193100	534998280	18860	18860	18860	18860	0
187	20230609	193000	534998280	18860	18860	18860	18860	0
188	20230609	192900	534998280	18860	18860	18860	18860	0
189	20230609	192800	534998280	18860	18860	18860	18860	0
190	20230609	192700	534998280	18860	18860	18860	18860	0
191	20230609	192600	534998280	18860	18860	18860	18860	0
192	20230609	192500	534998280	18860	18860	18860	18860	0
193	20230609	192400	534998280	18860	18860	18860	18860	0
194	20230609	192300	534998280	18860	18860	18860	18860	0
195	20230609	192200	534998280	18860	18860	18860	18860	0
196	20230609	192100	534998280	18860	18860	18860	18860	0
197	20230609	192000	534998280	18860	18860	18860	18860	0
198	20230609	191900	534998280	18860	18860	18860	18860	0
199	20230609	191800	534998280	18860	18860	18860	18860	0
200	20230609	191700	534998280	18860	18860	18860	18860	0
201	20230609	191600	534998280	18860	18860	18860	18860	0
202	20230609	191500	534998280	18860	18860	18860	18860	0
203	20230609	191400	534998280	18860	18860	18860	18860	0
204	20230609	191300	534998280	18860	18860	18860	18860	0
205	20230609	191200	534998280	18860	18860	18860	18860	0
206	20230609	191100	534998280	18860	18860	18860	18860	0
207	20230609	191000	534998280	18860	18860	18860	18860	0
208	20230609	190900	534998280	18860	18860	18860	18860	0
209	20230609	190800	534998280	18860	18860	18860	18860	0
210	20230609	190700	534998280	18860	18860	18860	18860	0
211	20230609	190600	534998280	18860	18860	18860	18860	0
212	20230609	190500	534998280	18860	18860	18860	18860	522
213	20230609	190400	534998280	18860	18860	18860	18860	0
214	20230609	190300	534998280	18860	18860	18860	18860	0
215	20230609	190200	534998280	18860	18860	18860	18860	0
216	20230609	190100	534998280	18860	18860	18860	18860	0
217	20230609	190000	534998280	18860	18860	18860	18860	0
218	20230609	185900	534998280	18860	18860	18860	18860	0
219	20230609	185800	534998280	18860	18860	18860	18860	0
220	20230609	185700	534998280	18860	18860	18860	18860	0
221	20230609	185600	534998280	18860	18860	18860	18860	0
222	20230609	185500	534998280	18860	18860	18860	18860	0
223	20230609	185400	534998280	18860	18860	18860	18860	0
224	20230609	185300	534998280	18860	18860	18860	18860	0
225	20230609	185200	534998280	18860	18860	18860	18860	0
226	20230609	185100	534998280	18860	18860	18860	18860	0
227	20230609	185000	534998280	18860	18860	18860	18860	0
228	20230609	184900	534998280	18860	18860	18860	18860	0
229	20230609	184800	534998280	18860	18860	18860	18860	0
230	20230609	184700	534998280	18860	18860	18860	18860	0
231	20230609	184600	534998280	18860	18860	18860	18860	0
232	20230609	184500	534998280	18860	18860	18860	18860	0
233	20230609	184400	534998280	18860	18860	18860	18860	0
234	20230609	184300	534998280	18860	18860	18860	18860	0
235	20230609	184200	534998280	18860	18860	18860	18860	0
236	20230609	184100	534998280	18860	18860	18860	18860	0
237	20230609	184000	534998280	18860	18860	18860	18860	0
238	20230609	183900	534998280	18860	18860	18860	18860	0
239	20230609	183800	534998280	18860	18860	18860	18860	0
240	20230609	183700	534998280	18860	18860	18860	18860	0
241	20230609	183600	534998280	18860	18860	18860	18860	0
242	20230609	183500	534998280	18860	18860	18860	18860	522
243	20230609	183400	534998280	18860	18860	18860	18860	0
244	20230609	183300	534998280	18860	18860	18860	18860	0
245	20230609	183200	534998280	18860	18860	18860	18860	0
246	20230609	183100	534998280	18860	18860	18860	18860	0
247	20230609	183000	534998280	18860	18860	18860	18860	0
248	20230609	182900	534998280	18860	18860	18860	18860	0
249	20230609	182800	534998280	18860	18860	18860	18860	0
250	20230609	182700	534998280	18860	18860	18860	18860	0
251	20230609	182600	534998280	18860	18860	18860	18860	0
252	20230609	182500	534998280	18860	18860	18860	18860	0
253	20230609	182400	534998280	18860	18860	18860	18860	0
254	20230609	182300	534998280	18860	18860	18860	18860	0
255	20230609	182200	534998280	18860	18860	18860	18860	0
256	20230609	182100	534998280	18860	18860	18860	18860	0
257	20230609	182000	534998280	18860	18860	18860	18860	0
258	20230609	181900	534998280	18860	18860	18860	18860	0
259	20230609	181800	534998280	18860	18860	18860	18860	0
260	20230609	181700	534998280	18860	18860	18860	18860	0
261	20230609	181600	534998280	18860	18860	18860	18860	0
262	20230609	181500	534998280	18860	18860	18860	18860	0
263	20230609	181400	534998280	18860	18860	18860	18860	0
264	20230609	181300	534998280	18860	18860	18860	18860	0
265	20230609	181200	534998280	18860	18860	18860	18860	0
266	20230609	181100	534998280	18860	18860	18860	18860	0
267	20230609	181000	534998280	18860	18860	18860	18860	0
268	20230609	180900	534998280	18860	18860	18860	18860	0
269	20230609	180800	534998280	18860	18860	18860	18860	0
270	20230609	180700	534998280	18860	18860	18860	18860	0
271	20230609	180600	534998280	18860	18860	18860	18860	0
272	20230609	180500	534998280	18860	18860	18860	18860	522
273	20230609	180400	534998280	18860	18860	18860	18860	0
274	20230609	180300	534998280	18860	18860	18860	18860	0
275	20230609	180200	534998280	18860	18860	18860	18860	0
276	20230609	180100	534998280	18860	18860	18860	18860	0
277	20230609	180000	534998280	18860	18860	18860	18860	0
278	20230609	175900	534998280	18860	18860	18860	18860	0
279	20230609	175800	534998280	18860	18860	18860	18860	0
280	20230609	175700	534998280	18860	18860	18860	18860	0
281	20230609	175600	534998280	18860	18860	18860	18860	0
282	20230609	175500	534998280	18860	18860	18860	18860	0
283	20230609	175400	534998280	18860	18860	18860	18860	0
284	20230609	175300	534998280	18860	18860	18860	18860	0
285	20230609	175200	534998280	18860	18860	18860	18860	0
286	20230609	175100	534998280	18860	18860	18860	18860	0
287	20230609	175000	534998280	18860	18860	18860	18860	0
288	20230609	174900	534998280	18860	18860	18860	18860	0
289	20230609	174800	534998280	18860	18860	18860	18860	0
290	20230609	174700	534998280	18860	18860	18860	18860	0
291	20230609	174600	534998280	18860	18860	18860	18860	0
292	20230609	174500	534998280	18860	18860	18860	18860	0
293	20230609	174400	534998280	18860	18860	18860	18860	0
294	20230609	174300	534998280	18860	18860	18860	18860	0
295	20230609	174200	534998280	18860	18860	18860	18860	0
296	20230609	174100	534998280	18860	18860	18860	18860	0
297	20230609	174000	534998280	18860	18860	18860	18860	0
298	20230609	173900	534998280	18860	18860	18860	18860	0
299	20230609	173800	534998280	18860	18860	18860	18860	0
300	20230609	173700	534998280	18860	18860	18860	18860	0
301	20230609	173600	534998280	18860	18860	18860	18860	0
302	20230609	173500	534998280	18860	18860	18860	18860	522
303	20230609	173400	534998280	18860	18860	18860	18860	0
304	20230609	173300	534998280	18860	18860	18860	18860	0
305	20230609	173200	534998280	18860	18860	18860	18860	0
306	20230609	173100	534998280	18860	18860	18860	18860	0
307	20230609	173000	534998280	18860	18860	18860	18860	0
308	20230609	172900	534998280	18860	18860	18860	18860	0
309	20230609	172800	534998280	18860	18860	18860	18860	0
310	20230609	172700	534998280	18860	18860	18860	18860	0
311	20230609	172600	534998280	18860	18860	18860	18860	0
312	20230609	172500	534998280	18860	18860	18860	18860	0
313	20230609	172400	534998280	18860	18860	18860	18860	0
314	20230609	172300	534998280	18860	18860	18860	18860	0
315	20230609	172200	534998280	18860	18860	18860	18860	0
316	20230609	172100	534998280	18860	18860	18860	18860	0
317	20230609	172000	534998280	18860	18860	18860	18860	0
318	20230609	171900	534998280	18860	18860	18860	18860	0
319	20230609	171800	534998280	18860	18860	18860	18860	0
320	20230609	171700	534998280	18860	18860	18860	18860	0
321	20230609	171600	534998280	18860	18860	18860	18860	0
322	20230609	171500	534998280	18860	18860	18860	18860	0
323	20230609	171400	534998280	18860	18860	18860	18860	0
324	20230609	171300	534998280	18860	18860	18860	18860	0
325	20230609	171200	534998280	18860	18860	18860	18860	0
326	20230609	171100	534998280	18860	18860	18860	18860	0
327	20230609	171000	534998280	18860	18860	18860	18860	0
328	20230609	170900	534998280	18860	18860	18860	18860	0
329	20230609	170800	534998280	18860	18860	18860	18860	0
330	20230609	170700	534998280	18860	18860	18860	18860	0
331	20230609	170600	534998280	18860	18860	18860	18860	0
332	20230609	170500	534998280	18860	18860	18860	18860	522
333	20230609	170400	534998280	18860	18860	18860	18860	0
334	20230609	170300	534998280	18860	18860	18860	18860	0
335	20230609	170200	534998280	18860	18860	18860	18860	0
336	20230609	170100	534998280	18860	18860	18860	18860	0
337	20230609	170000	534998280	18860	18860	18860	18860	0
338	20230609	165900	534998280	18860	18860	18860	18860	0
339	20230609	165800	534998280	18860	18860	18860	18860	0
340	20230609	165700	534998280	18860	18860	18860	18860	0
341	20230609	165600	534998280	18860	18860	18860	18860	0
342	20230609	165500	534998280	18860	18860	18860	18860	0
343	20230609	165400	534998280	18860	18860	18860	18860	0
344	20230609	165300	534998280	18860	18860	18860	18860	0
345	20230609	165200	534998280	18860	18860	18860	18860	0
346	20230609	165100	534998280	18860	18860	18860	18860	0
347	20230609	165000	534998280	18860	18860	18860	18860	0
348	20230609	164900	534998280	18860	18860	18860	18860	0
349	20230609	164800	534998280	18860	18860	18860	18860	0
350	20230609	164700	534998280	18860	18860	18860	18860	0
351	20230609	164600	534998280	18860	18860	18860	18860	0
352	20230609	164500	534998280	18860	18860	18860	18860	0
353	20230609	164400	534998280	18860	18860	18860	18860	0
354	20230609	164300	534998280	18860	18860	18860	18860	0
355	20230609	164200	534998280	18860	18860	18860	18860	0
356	20230609	164100	534998280	18860	18860	18860	18860	0
357	20230609	164000	534998280	18860	18860	18860	18860	0
358	20230609	163900	534998280	18860	18860	18860	18860	0
359	20230609	163800	534998280	18860	18860	18860	18860	0
360	20230609	163700	534998280	18860	18860	18860	18860	0
361	20230609	163600	534998280	18860	18860	18860	18860	0
362	20230609	163500	534998280	18860	18860	18860	18860	522
363	20230609	163400	534998280	18860	18860	18860	18860	0
364	20230609	163300	534998280	18860	18860	18860	18860	0
365	20230609	163200	534998280	18860	18860	18860	18860	0
366	20230609	163100	534998280	18860	18860	18860	18860	0
367	20230609	163000	534998280	18860	18860	18860	18860	0
368	20230609	162900	534998280	18860	18860	18860	18860	0
369	20230609	162800	534998280	18860	18860	18860	18860	0
370	20230609	162700	534998280	18860	18860	18860	18860	0
371	20230609	162600	534998280	18860	18860	18860	18860	0
372	20230609	162500	534998280	18860	18860	18860	18860	0
373	20230609	162400	534998280	18860	18860	18860	18860	0
374	20230609	162300	534998280	18860	18860	18860	18860	0
375	20230609	162200	534998280	18860	18860	18860	18860	0
376	20230609	162100	534998280	18860	18860	18860	18860	0
377	20230609	162000	534998280	18860	18860	18860	18860	0
378	20230609	161900	534998280	18860	18860	18860	18860	0
379	20230609	161800	534998280	18860	18860	18860	18860	0
380	20230609	161700	534998280	18860	18860	18860	18860	0
381	20230609	161600	534998280	18860	18860	18860	18860	0
382	20230609	161500	534998280	18860	18860	18860	18860	0
383	20230609	161400	534998280	18860	18860	18860	18860	0
384	20230609	161300	534998280	18860	18860	18860	18860	0
385	20230609	161200	534998280	18860	18860	18860	18860	0
386	20230609	161100	534998280	18860	18860	18860	18860	0
387	20230609	161000	534998280	18860	18860	18860	18860	0
388	20230609	160900	534998280	18860	18860	18860	18860	0
389	20230609	160800	534998280	18860	18860	18860	18860	0
390	20230609	160700	534998280	18860	18860	18860	18860	0
391	20230609	160600	534998280	18860	18860	18860	18860	0
392	20230609	160500	534998280	18860	18860	18860	18860	522
393	20230609	160400	534998280	18860	18860	18860	18860	0
394	20230609	160300	534998280	18860	18860	18860	18860	0
395	20230609	160200	534998280	18860	18860	18860	18860	0
396	20230609	160100	534998280	18860	18860	18860	18860	0
397	20230609	160000	534998280	18860	18860	18860	18860	0
398	20230609	155900	534998280	18860	18860	18860	18860	0
399	20230609	155800	534998280	18860	18860	18860	18860	0
400	20230609	155700	534998280	18860	18860	18860	18860	0
401	20230609	155600	534998280	18860	18860	18860	18860	0
402	20230609	155500	534998280	18860	18860	18860	18860	0
403	20230609	155400	534998280	18860	18860	18860	18860	0
404	20230609	155300	534998280	18860	18860	18860	18860	0
405	20230609	155200	534998280	18860	18860	18860	18860	0
406	20230609	155100	534998280	18860	18860	18860	18860	0
407	20230609	155000	534998280	18860	18860	18860	18860	0
408	20230609	154900	534998280	18860	18860	18860	18860	0
409	20230609	154800	534998280	18860	18860	18860	18860	0
410	20230609	154700	534998280	18860	18860	18860	18860	0
411	20230609	154600	534998280	18860	18860	18860	18860	0
412	20230609	154500	534998280	18860	18860	18860	18860	0
413	20230609	154400	534998280	18860	18860	18860	18860	0
414	20230609	154300	534998280	18860	18860	18860	18860	0
415	20230609	154200	534998280	18860	18860	18860	18860	0
416	20230609	154100	534998280	18860	18860	18860	18860	0
417	20230609	154000	534998280	18860	18860	18860	18860	0
418	20230609	153900	534998280	18860	18860	18860	18860	0
419	20230609	153800	534998280	18860	18860	18860	18860	0
420	20230609	153700	534998280	18860	18860	18860	18860	0
421	20230609	153600	534998280	18860	18860	18860	18860	0
422	20230609	153500	534998280	18860	18860	18860	18860	522
423	20230609	153400	534998280	18860	18860	18860	18860	0
424	20230609	153300	534998280	18860	18860	18860	18860	0
425	20230609	153200	534998280	18860	18860	18860	18860	0
426	20230609	153100	534998280	18860	18860	18860	18860	0
427	20230609	153000	534998280	18860	18860	18860	18860	522
428	20230609	152900	525153360	18910	18910	18910	18910	0
429	20230609	152800	525153360	18910	18910	18910	18910	0
430	20230609	152700	525153360	18910	18910	18910	18910	0
431	20230609	152600	525153360	18910	18910	18910	18910	0
432	20230609	152500	525153360	18910	18910	18910	18910	0
433	20230609	152400	525153360	18910	18910	18910	18910	0
434	20230609	152300	525153360	18910	18910	18910	18910	0
435	20230609	152200	525153360	18910	18910	18910	18910	0
436	20230609	152100	525153360	18910	18910	18910	18910	0
437	20230609	152000	525153360	18910	18910	18910	18910	0
438	20230609	151900	525153360	18910	18910	18910	18910	0
439	20230609	151800	525153360	18910	19070	19070	18900	13
440	20230609	151700	524907390	19080	19050	19080	18900	21
441	20230609	151600	524507910	18890	19000	19050	18890	321
442	20230609	151500	518424730	18890	18890	18890	18890	5
443	20230609	151400	518330280	18880	18890	19010	18840	19
444	20230609	151300	517971710	18890	18880	18990	18880	20
445	20230609	151200	517592550	19000	19000	19000	19000	0
446	20230609	151100	517592550	19000	18950	19000	18930	505
447	20230609	151000	508019750	18980	18980	18980	18980	0
448	20230609	150900	508019750	18980	18820	18980	18820	23
449	20230609	150800	507584170	18840	18920	18920	18840	480
450	20230609	150700	498532720	18920	18950	18970	18920	103
451	20230609	150600	496579630	18940	18940	18940	18890	184
452	20230609	150500	493094920	18930	18820	18930	18820	316
453	20230609	150400	487140260	18820	18780	18920	18750	1401
454	20230609	150300	460806060	18810	18910	18910	18780	102
455	20230609	150200	458887750	18910	19030	19030	18910	36
456	20230609	150100	458203910	19040	19000	19040	19000	19
457	20230609	150000	457842540	19000	19000	19000	19000	5
458	20230609	145900	457747540	19010	19010	19010	19010	0
459	20230609	145800	457747540	19010	19020	19020	19010	14
460	20230609	145700	457481300	19020	19020	19020	19020	2
461	20230609	145600	457443260	19010	19010	19010	19010	5
462	20230609	145500	457348210	19010	19010	19010	19010	4
463	20230609	145400	457272170	19010	19010	19010	19010	11
464	20230609	145300	457063060	19010	19020	19020	19010	8
465	20230609	145200	456910910	19020	19020	19020	19020	0
466	20230609	145100	456910910	19020	18880	19020	18880	217
467	20230609	145000	452788230	18920	18860	18920	18860	489
468	20230609	144900	443537010	18810	18810	18810	18810	4
469	20230609	144800	443461770	18760	18760	18760	18760	0
470	20230609	144700	443461770	18760	18860	19010	18730	635
471	20230609	144600	431563930	19010	19010	19010	19010	1
472	20230609	144500	431544920	19010	19010	19010	19010	18
473	20230609	144400	431202740	19030	19030	19030	19030	4
474	20230609	144300	431126620	19030	18900	19030	18900	164
475	20230609	144200	428011370	18900	18850	18900	18850	195
476	20230609	144100	424332950	18910	18900	18910	18900	3
477	20230609	144000	424276240	18900	18860	18900	18790	1584
478	20230609	143900	394480100	18860	19010	19010	18850	69
479	20230609	143800	393178750	19010	19010	19010	19010	4
480	20230609	143700	393102710	19010	19010	19010	19010	1
481	20230609	143600	393083700	19010	19010	19010	19010	19
482	20230609	143500	392722510	19010	19010	19010	19010	0
483	20230609	143400	392722510	19010	19010	19010	19010	4
484	20230609	143300	392646470	19010	19010	19010	19010	4
485	20230609	143200	392570430	19010	19010	19010	19010	13
486	20230609	143100	392323300	19010	19010	19010	19010	8
487	20230609	143000	392171220	19010	19010	19010	19010	18
488	20230609	142900	391829040	19010	18950	19020	18950	31
489	20230609	142800	391239750	19020	18960	19020	18850	516
490	20230609	142700	381508480	19050	19050	19050	19050	5
491	20230609	142600	381413230	19050	19050	19050	19050	0
492	20230609	142500	381413230	19050	19060	19060	19050	24
493	20230609	142400	380955830	19060	19060	19060	19060	2
494	20230609	142300	380917710	19060	19060	19060	19060	14
495	20230609	142200	380650870	19060	19050	19060	19050	6
496	20230609	142100	380536560	19050	19050	19050	19050	10
497	20230609	142000	380346060	19080	19050	19090	19050	107
498	20230609	141900	378304800	19050	19000	19050	19000	3
499	20230609	141800	378247750	19060	19060	19060	19060	15
500	20230609	141700	377961850	19060	19060	19060	19060	1
501	20230609	141600	377942790	19000	19000	19070	19000	35
502	20230609	141500	377277650	19070	19070	19070	19070	0
503	20230609	141400	377277650	19070	18980	19070	18900	309
504	20230609	141300	371435400	19080	19080	19080	19080	4
505	20230609	141200	371359080	19080	19070	19090	19070	4
506	20230609	141100	371282770	19080	19080	19080	19080	4
507	20230609	141000	371206450	19080	19070	19090	19070	13
508	20230609	140900	370958400	19080	19080	19080	19080	14
509	20230609	140800	370691280	19080	19080	19080	19080	2
510	20230609	140700	370653120	19080	19080	19080	19080	17
511	20230609	140600	370328760	19080	19080	19080	19080	0
512	20230609	140500	370328760	19080	19080	19080	19080	4
513	20230609	140400	370252440	19020	19100	19100	19020	23
514	20230609	140300	369814740	19100	19100	19100	19100	15
515	20230609	140200	369528240	19100	19100	19100	19100	4
516	20230609	140100	369451840	19100	19100	19100	19100	0
517	20230609	140000	369451840	19100	19100	19100	19100	5
518	20230609	135900	369356340	19100	19100	19100	19100	12
519	20230609	135800	369127140	19100	19100	19100	19100	5
520	20230609	135700	369031640	19100	19100	19100	19100	0
521	20230609	135600	369031640	19100	19100	19100	19100	15
522	20230609	135500	368745140	19100	19100	19100	19100	3
523	20230609	135400	368687840	19100	19100	19100	19100	4
524	20230609	135300	368611440	19100	19100	19100	19100	1
525	20230609	135200	368592340	19100	19100	19100	19100	15
526	20230609	135100	368305840	19110	19120	19120	19110	6
527	20230609	135000	368191130	19120	19120	19120	19120	0
528	20230609	134900	368191130	19120	19120	19120	19120	4
529	20230609	134800	368114650	19120	19120	19120	19120	12
530	20230609	134700	367885210	19120	19120	19120	19120	7
531	20230609	134600	367751370	19120	19120	19120	19120	0
532	20230609	134500	367751370	19120	19120	19120	19120	15
533	20230609	134400	367464570	19120	19120	19120	19120	0
534	20230609	134300	367464570	19120	19120	19120	19120	7
535	20230609	134200	367330730	19120	19120	19120	19120	0
536	20230609	134100	367330730	19120	19120	19120	19120	14
537	20230609	134000	367063050	19120	19120	19120	19120	4
538	20230609	133900	366986570	19120	19120	19120	19120	3
539	20230609	133800	366929210	19120	19120	19120	19120	5
540	20230609	133700	366833610	19120	19120	19120	19120	11
541	20230609	133600	366623290	19120	19120	19120	19120	5
542	20230609	133500	366527690	19110	19110	19110	19110	2
543	20230609	133400	366489470	19110	19110	19110	19110	14
544	20230609	133300	366221930	19110	19110	19110	19110	1
545	20230609	133200	366202820	19090	19090	19090	19090	4
546	20230609	133100	366126460	19110	19110	19110	19100	13
547	20230609	133000	365878040	19110	19100	19110	19100	15
548	20230609	132900	365591500	19100	19100	19100	19100	6
549	20230609	132800	365476900	19100	19100	19100	19100	0
550	20230609	132700	365476900	19100	19100	19100	19100	6
551	20230609	132600	365362300	19100	19100	19100	19100	10
552	20230609	132500	365171300	19100	19100	19100	19100	4
553	20230609	132400	365094900	19100	19100	19100	19100	1
554	20230609	132300	365075800	19100	19110	19110	19100	15
555	20230609	132200	364789190	19110	19110	19110	19110	2
556	20230609	132100	364750970	19110	19110	19110	19110	5
557	20230609	132000	364655420	19110	19110	19110	19110	0
558	20230609	131900	364655420	19110	19110	19110	19110	16
559	20230609	131800	364349660	19110	19110	19110	19110	5
560	20230609	131700	364254110	19100	19100	19100	19100	0
561	20230609	131600	364254110	19100	19100	19100	19100	4
562	20230609	131500	364177710	19110	19110	19110	19110	10
563	20230609	131400	363986610	19110	19110	19110	19040	23
564	20230609	131300	363548060	19110	19110	19110	19110	0
565	20230609	131200	363548060	19110	19110	19110	19110	4
566	20230609	131100	363471620	19110	19110	19110	19110	10
567	20230609	131000	363280520	19110	19110	19110	19110	6
568	20230609	130900	363165860	19110	19110	19110	19110	1
569	20230609	130800	363146750	19110	19110	19110	19110	15
570	20230609	130700	362860100	19120	19120	19120	19120	5
571	20230609	130600	362764500	19120	19120	19120	19120	3
572	20230609	130500	362707140	19090	19040	19090	19040	904
573	20230609	130400	345458800	19040	19040	19040	19040	12
574	20230609	130300	345230320	19040	19040	19040	19040	4
575	20230609	130200	345154160	19040	19040	19040	19040	2
576	20230609	130100	345116080	19040	19020	19040	19020	9
577	20230609	130000	344944820	19040	19040	19040	19040	11
578	20230609	125900	344735380	19040	19040	19040	19040	6
579	20230609	125800	344621140	19060	19060	19060	19060	7
580	20230609	125700	344487720	19060	19060	19060	19060	10
581	20230609	125600	344297120	19060	19060	19060	19060	4
582	20230609	125500	344220880	19060	19060	19060	19060	0
583	20230609	125400	344220880	19060	19020	19060	19020	282
584	20230609	125300	338857200	19020	19020	19020	19020	10
585	20230609	125200	338667000	18980	19020	19020	18980	10
586	20230609	125100	338477000	18990	19020	19020	18990	591
587	20230609	125000	327249480	19060	19060	19060	19060	8
588	20230609	124900	327097000	19020	19060	19060	19020	79
589	20230609	124800	325593980	19090	19090	19090	19090	4
590	20230609	124700	325517620	19070	19100	19170	19070	93
591	20230609	124600	323743260	19180	19190	19190	19120	411
592	20230609	124500	315882190	19190	19190	19190	19190	6
593	20230609	124400	315767050	19190	19190	19190	19190	0
594	20230609	124300	315767050	19190	19190	19190	19190	4
595	20230609	124200	315690290	19190	19190	19190	19190	11
596	20230609	124100	315479200	19190	19190	19190	19190	7
597	20230609	124000	315344870	19190	19190	19190	19190	1
598	20230609	123900	315325680	19140	19140	19140	19140	3
599	20230609	123800	315268260	19140	19140	19140	19140	10
600	20230609	123700	315076860	19140	19140	19140	19140	6
601	20230609	123600	314962020	19140	19140	19140	19140	5
602	20230609	123500	314866320	19140	19140	19140	19140	11
603	20230609	123400	314655780	19140	19140	19140	19140	4
604	20230609	123300	314579220	19140	19140	19140	19140	3
605	20230609	123200	314521800	19140	19140	19140	19140	4
606	20230609	123100	314445240	19140	19140	19140	19140	11
607	20230609	123000	314234700	19140	19140	19140	19140	5
608	20230609	122900	314139000	19140	19140	19140	19140	2
609	20230609	122800	314100720	19140	19140	19140	19140	5
610	20230609	122700	314005020	19140	19140	19140	19140	10
611	20230609	122600	313813620	19140	19140	19140	19140	4
612	20230609	122500	313737060	19140	19140	19140	19140	13
613	20230609	122400	313488240	19140	19140	19140	19140	11
614	20230609	122300	313277700	19140	19140	19140	19140	4
615	20230609	122200	313201140	19140	19140	19140	19140	0
616	20230609	122100	313201140	19140	19140	19140	19140	7
617	20230609	122000	313067160	19140	19140	19140	19140	11
618	20230609	121900	312856620	19140	19140	19140	19140	4
619	20230609	121800	312780060	19140	19140	19140	19140	0
620	20230609	121700	312780060	19140	19140	19140	19140	7
621	20230609	121600	312646080	19140	19140	19140	19140	11
622	20230609	121500	312435540	19140	19140	19140	19140	4
623	20230609	121400	312358980	19140	19140	19140	19140	5
624	20230609	121300	312263280	19140	19140	19140	19140	13
625	20230609	121200	312014460	19140	19140	19140	19140	4
626	20230609	121100	311937900	19140	19140	19140	19140	1
627	20230609	121000	311918760	19140	19140	19140	19140	4
628	20230609	120900	311842200	19140	19140	19140	19140	13
629	20230609	120800	311593380	19140	19140	19140	19140	4
630	20230609	120700	311516820	19140	19140	19140	19140	0
631	20230609	120600	311516820	19140	19140	19140	19140	6
632	20230609	120500	311401980	19140	19140	19140	19140	11
633	20230609	120400	311191440	19140	19150	19150	19130	799
634	20230609	120300	295901570	19190	19190	19190	19190	4
635	20230609	120200	295824810	19190	19190	19190	19190	11
636	20230609	120100	295613720	19180	19180	19180	19180	5
637	20230609	120000	295517820	19180	19180	19180	19180	3
638	20230609	115900	295460280	19150	19180	19180	19150	8
639	20230609	115800	295306870	19180	19180	19180	19180	10
640	20230609	115700	295115070	19180	19180	19180	19180	4
641	20230609	115600	295038350	19180	19140	19180	19140	103
642	20230609	115500	293066810	19180	19190	19190	19180	14
643	20230609	115400	292798250	19180	19180	19180	19180	5
644	20230609	115300	292702350	19180	19180	19180	19180	0
645	20230609	115200	292702350	19180	19180	19180	19180	8
646	20230609	115100	292548910	19180	19180	19180	19180	11
647	20230609	115000	292337930	19170	19170	19170	19170	7
648	20230609	114900	292203740	19170	19170	19170	19170	74
649	20230609	114800	290785160	19160	19160	19160	19160	47
650	20230609	114700	289884640	19160	19160	19160	19160	10
651	20230609	114600	289693040	19160	19140	19160	19140	57
652	20230609	114500	288601920	19140	19140	19140	19140	1
653	20230609	114400	288582780	19140	19140	19140	19140	8
654	20230609	114300	288429660	19140	19140	19140	19140	15
655	20230609	114200	288142560	19140	19140	19140	19140	1
656	20230609	114100	288123420	19130	19130	19130	19130	1
657	20230609	114000	288104290	19140	19140	19140	19140	12
658	20230609	113900	287874610	19100	19100	19100	19100	137
659	20230609	113800	285257910	19100	19100	19100	19100	1
660	20230609	113700	285238810	19140	19140	19140	19140	5
661	20230609	113600	285143110	19140	19140	19140	19140	51
662	20230609	113500	284166970	19140	19140	19140	19140	7
663	20230609	113400	284032990	19150	19140	19150	19140	154
664	20230609	113300	281084060	19160	19150	19160	19140	520
665	20230609	113200	271124880	19140	19150	19150	19140	27
666	20230609	113100	270607930	19140	19140	19140	19140	0
667	20230609	113000	270607930	19140	19140	19140	19140	1
668	20230609	112900	270588790	19110	19110	19110	19110	9
669	20230609	112800	270416800	19110	19110	19110	19110	18
670	20230609	112700	270072820	19110	19110	19110	19110	1
671	20230609	112600	270053710	19100	19100	19100	19100	1
672	20230609	112500	270034610	19110	19110	19110	19110	11
673	20230609	112400	269824400	19110	19110	19110	19110	5
674	20230609	112300	269728850	19110	19100	19110	19090	3
675	20230609	112200	269671550	19100	19020	19100	19020	42
676	20230609	112100	268872290	19060	19100	19100	19020	316
677	20230609	112000	262852410	19070	19100	19100	19070	172
678	20230609	111900	259572320	19110	19110	19110	19110	7
679	20230609	111800	259438550	19110	19110	19110	19110	0
680	20230609	111700	259438550	19110	19160	19160	19100	352
681	20230609	111600	252712210	19160	19160	19160	19160	0
682	20230609	111500	252712210	19160	19160	19160	19160	5
683	20230609	111400	252616410	19150	19150	19150	19150	2
684	20230609	111300	252578110	19150	19150	19150	19150	5
685	20230609	111200	252482360	19160	19160	19160	19160	1
686	20230609	111100	252463200	19160	19170	19170	19160	16
687	20230609	111000	252156620	19160	19160	19160	19160	12
688	20230609	110900	251926700	19120	19120	19120	19120	0
689	20230609	110800	251926700	19120	19160	19160	19120	11
690	20230609	110700	251716180	19160	19150	19160	19150	2
691	20230609	110600	251677870	19120	19120	19120	19120	29
692	20230609	110500	251123390	19120	19120	19120	19120	0
693	20230609	110400	251123390	19120	19120	19120	19120	4
694	20230609	110300	251046910	19140	19140	19140	19140	15
695	20230609	110200	250759810	19140	19110	19140	19110	14
696	20230609	110100	250492150	19100	19080	19100	19080	457
697	20230609	110000	241766390	19080	19080	19080	19080	4
698	20230609	105900	241690070	19070	19070	19070	19070	10
699	20230609	105800	241499370	19050	19050	19050	19050	1
700	20230609	105700	241480320	19050	19050	19050	19050	4
701	20230609	105600	241404120	19050	19050	19050	19050	0
702	20230609	105500	241404120	19050	19020	19050	19020	23
703	20230609	105400	240966120	19020	19080	19080	19020	12
704	20230609	105300	240737820	19090	19020	19100	19020	140
705	20230609	105200	238065370	19090	19090	19100	19090	204
706	20230609	105100	234170910	19090	19100	19100	19090	10
707	20230609	105000	233979940	19090	19100	19100	19090	9
708	20230609	104900	233808090	19090	19100	19100	19090	68
709	20230609	104800	232509640	19100	19100	19100	19100	63
710	20230609	104700	231306340	19100	19100	19100	19100	2
711	20230609	104600	231268140	19100	19100	19100	19090	9
712	20230609	104500	231096260	19110	19110	19110	19110	0
713	20230609	104400	231096260	19110	19110	19110	19110	15
714	20230609	104300	230809610	19110	19110	19110	19060	4
715	20230609	104200	230733220	19110	19110	19110	19080	8
716	20230609	104100	230580370	19120	19130	19130	19120	77
717	20230609	104000	229108030	19120	19120	19120	19120	4
718	20230609	103900	229031550	19080	19080	19140	19070	806
719	20230609	103800	213629240	19090	19010	19090	19010	203
720	20230609	103700	209762490	19030	18980	19030	18980	12
721	20230609	103600	209534180	18940	18940	18940	18940	7
722	20230609	103500	209401600	18940	19030	19030	18940	6
723	20230609	103400	209287870	18960	18970	19110	18920	159
724	20230609	103300	206263950	19080	18920	19080	18880	76
725	20230609	103200	204816690	19070	18960	19070	18940	515
726	20230609	103100	194997760	19070	18880	19070	18880	1001
727	20230609	103000	175932180	18840	18830	18840	18780	680
728	20230609	102900	163145320	18830	18840	18840	18830	5
729	20230609	102800	163051160	18840	18800	18840	18670	2578
730	20230609	102700	114827560	18770	18930	18930	18770	307
731	20230609	102600	109062620	19050	18930	19050	18840	93
732	20230609	102500	107309390	18840	18890	18890	18840	500
733	20230609	102400	97888940	18900	18900	18900	18900	5
734	20230609	102300	97794440	19010	19010	19010	19010	0
735	20230609	102200	97794440	19010	19000	19030	19000	19
736	20230609	102100	97433210	19060	19060	19060	19060	0
737	20230609	102000	97433210	19060	18940	19060	18940	238
738	20230609	101900	92919230	18940	18890	18940	18890	257
739	20230609	101800	88051950	18740	18960	18980	18740	1004
740	20230609	101700	69043020	18970	19000	19000	18970	17
741	20230609	101600	68720410	19000	19030	19030	19000	438
742	20230609	101500	60398350	19080	19090	19090	19080	14
743	20230609	101400	60131190	19060	19090	19090	19060	6
744	20230609	101300	60016690	19080	19080	19080	19080	5
745	20230609	101200	59921290	19090	19090	19090	19090	1
746	20230609	101100	59902200	19090	19030	19090	19030	12
747	20230609	101000	59673240	19090	19030	19090	19030	3
748	20230609	100900	59616040	19080	19060	19080	19020	7
749	20230609	100800	59482600	19080	19080	19080	19080	11
750	20230609	100700	59272720	19080	19080	19080	19080	4
751	20230609	100600	59196400	19080	19060	19080	19060	6
752	20230609	100500	59081940	19070	19100	19100	18980	4
753	20230609	100400	59005810	19100	19050	19100	19050	15
754	20230609	100300	58719610	19010	19010	19010	19010	60
755	20230609	100200	57579010	19010	19030	19030	19000	84
756	20230609	100100	55981740	19090	19080	19090	19080	4
757	20230609	100000	55905390	19090	19090	19090	19090	16
758	20230609	095900	55599950	19070	19070	19070	19070	1
759	20230609	095800	55580880	19070	19090	19090	19070	6
760	20230609	095700	55466440	19080	19090	19100	19080	16
761	20230609	095600	55161010	19080	19080	19080	19080	1
762	20230609	095500	55141930	19090	19080	19090	19080	6
763	20230609	095400	55027440	19110	19110	19110	19110	0
764	20230609	095300	55027440	19110	19100	19110	19090	19
765	20230609	095200	54664380	19110	19080	19110	19080	26
766	20230609	095100	54167790	19080	19080	19080	19080	5
767	20230609	095000	54072390	19060	19100	19100	19060	3
768	20230609	094900	54015130	19070	19100	19100	19050	19
769	20230609	094800	53652810	19030	19030	19030	19030	0
770	20230609	094700	53652810	19030	19030	19030	19030	1
771	20230609	094600	53633780	19110	19120	19120	19110	5
772	20230609	094500	53538190	19120	19020	19120	19020	18
773	20230609	094400	53194310	19120	19020	19120	19020	31
774	20230609	094300	52601890	19100	19100	19100	19100	0
775	20230609	094200	52601890	19100	19100	19100	19100	15
776	20230609	094100	52315390	19060	19090	19110	19020	115
777	20230609	094000	50123280	19090	19090	19100	19090	104
778	20230609	093900	48137650	19100	19070	19100	19070	109
779	20230609	093800	46057020	19060	19070	19110	19030	282
780	20230609	093700	40680700	19060	19040	19060	19040	209
781	20230609	093600	36697250	19030	19000	19030	19000	142
782	20230609	093500	33999220	19000	19000	19000	19000	6
783	20230609	093400	33885220	19000	19000	19000	19000	10
784	20230609	093300	33695220	18990	18990	19000	18990	100
785	20230609	093200	31795930	18990	18990	18990	18990	1
786	20230609	093100	31776940	18990	18960	18990	18960	24
787	20230609	093000	31321450	18960	18930	18960	18920	101
788	20230609	092900	29410470	18990	18990	18990	18970	7
789	20230609	092800	29277580	18990	18970	18990	18970	4
790	20230609	092700	29201680	18990	18920	18990	18920	16
791	20230609	092600	28898170	18920	18990	18990	18920	191
792	20230609	092500	25282110	18990	18990	18990	18990	5
793	20230609	092400	25187160	18990	18960	18990	18960	4
794	20230609	092300	25111230	18920	18920	18920	18920	111
795	20230609	092200	23011110	18980	18950	18980	18910	106
796	20230609	092100	21006170	18950	18950	18950	18950	1
797	20230609	092000	20987220	18930	18990	18990	18930	26
798	20230609	091900	20493680	18970	18970	18970	18970	1
799	20230609	091800	20474710	18990	18980	18990	18980	5
800	20230609	091700	20379770	18990	18990	18990	18990	2
801	20230609	091600	20341790	19000	19000	19000	18890	26
802	20230609	091500	19848090	18870	18870	18870	18870	72
803	20230609	091400	18489450	18870	18870	18870	18870	4
804	20230609	091300	18413970	18870	18870	18870	18860	35
805	20230609	091200	17753530	18870	18870	18870	18870	13
806	20230609	091100	17508220	18860	18860	18860	18860	3
807	20230609	091000	17451640	18820	18820	18820	18820	0
808	20230609	090900	17451640	18820	18820	18820	18820	44
809	20230609	090800	16623560	18810	18800	18810	18800	58
810	20230609	090700	15532700	18800	18800	18800	18800	50
811	20230609	090600	14592700	18800	18740	18800	18700	16
812	20230609	090500	14293000	18810	18810	18810	18810	0
813	20230609	090400	14293000	18810	18810	18810	18810	0
814	20230609	090300	14293000	18810	18810	18810	18810	0
815	20230609	090200	14293000	18810	18760	18810	18760	200
816	20230609	090100	10537500	18750	18750	18750	18750	0
817	20230609	090000	10537500	18750	18750	18750	18750	562