KissMeData/002240/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	221100	246817490	18710	18710	18710	18710	265
3	20230602	221000	246817490	18710	18710	18710	18710	0
4	20230602	220900	246817490	18710	18710	18710	18710	0
5	20230602	220800	246817490	18710	18710	18710	18710	0
6	20230602	220700	246817490	18710	18710	18710	18710	0
7	20230602	220600	246817490	18710	18710	18710	18710	0
8	20230602	220500	246817490	18710	18710	18710	18710	0
9	20230602	220400	246817490	18710	18710	18710	18710	0
10	20230602	220300	246817490	18710	18710	18710	18710	0
11	20230602	220200	246817490	18710	18710	18710	18710	0
12	20230602	220100	246817490	18710	18710	18710	18710	0
13	20230602	220000	246817490	18710	18710	18710	18710	0
14	20230602	215900	246817490	18710	18710	18710	18710	0
15	20230602	215800	246817490	18710	18710	18710	18710	0
16	20230602	215700	246817490	18710	18710	18710	18710	0
17	20230602	215600	246817490	18710	18710	18710	18710	0
18	20230602	215500	246817490	18710	18710	18710	18710	0
19	20230602	215400	246817490	18710	18710	18710	18710	0
20	20230602	215300	246817490	18710	18710	18710	18710	0
21	20230602	215200	246817490	18710	18710	18710	18710	0
22	20230602	215100	246817490	18710	18710	18710	18710	0
23	20230602	215000	246817490	18710	18710	18710	18710	0
24	20230602	214900	246817490	18710	18710	18710	18710	0
25	20230602	214800	246817490	18710	18710	18710	18710	0
26	20230602	214700	246817490	18710	18710	18710	18710	0
27	20230602	214600	246817490	18710	18710	18710	18710	0
28	20230602	214500	246817490	18710	18710	18710	18710	0
29	20230602	214400	246817490	18710	18710	18710	18710	0
30	20230602	214300	246817490	18710	18710	18710	18710	0
31	20230602	214200	246817490	18710	18710	18710	18710	0
32	20230602	214100	246817490	18710	18710	18710	18710	265
33	20230602	214000	246817490	18710	18710	18710	18710	0
34	20230602	213900	246817490	18710	18710	18710	18710	0
35	20230602	213800	246817490	18710	18710	18710	18710	0
36	20230602	213700	246817490	18710	18710	18710	18710	0
37	20230602	213600	246817490	18710	18710	18710	18710	0
38	20230602	213500	246817490	18710	18710	18710	18710	0
39	20230602	213400	246817490	18710	18710	18710	18710	0
40	20230602	213300	246817490	18710	18710	18710	18710	0
41	20230602	213200	246817490	18710	18710	18710	18710	0
42	20230602	213100	246817490	18710	18710	18710	18710	0
43	20230602	213000	246817490	18710	18710	18710	18710	0
44	20230602	212900	246817490	18710	18710	18710	18710	0
45	20230602	212800	246817490	18710	18710	18710	18710	0
46	20230602	212700	246817490	18710	18710	18710	18710	0
47	20230602	212600	246817490	18710	18710	18710	18710	0
48	20230602	212500	246817490	18710	18710	18710	18710	0
49	20230602	212400	246817490	18710	18710	18710	18710	0
50	20230602	212300	246817490	18710	18710	18710	18710	0
51	20230602	212200	246817490	18710	18710	18710	18710	0
52	20230602	212100	246817490	18710	18710	18710	18710	0
53	20230602	212000	246817490	18710	18710	18710	18710	0
54	20230602	211900	246817490	18710	18710	18710	18710	0
55	20230602	211800	246817490	18710	18710	18710	18710	0
56	20230602	211700	246817490	18710	18710	18710	18710	0
57	20230602	211600	246817490	18710	18710	18710	18710	0
58	20230602	211500	246817490	18710	18710	18710	18710	0
59	20230602	211400	246817490	18710	18710	18710	18710	0
60	20230602	211300	246817490	18710	18710	18710	18710	0
61	20230602	211200	246817490	18710	18710	18710	18710	0
62	20230602	211100	246817490	18710	18710	18710	18710	265
63	20230602	211000	246817490	18710	18710	18710	18710	0
64	20230602	210900	246817490	18710	18710	18710	18710	0
65	20230602	210800	246817490	18710	18710	18710	18710	0
66	20230602	210700	246817490	18710	18710	18710	18710	0
67	20230602	210600	246817490	18710	18710	18710	18710	0
68	20230602	210500	246817490	18710	18710	18710	18710	0
69	20230602	210400	246817490	18710	18710	18710	18710	0
70	20230602	210300	246817490	18710	18710	18710	18710	0
71	20230602	210200	246817490	18710	18710	18710	18710	0
72	20230602	210100	246817490	18710	18710	18710	18710	0
73	20230602	210000	246817490	18710	18710	18710	18710	0
74	20230602	205900	246817490	18710	18710	18710	18710	0
75	20230602	205800	246817490	18710	18710	18710	18710	0
76	20230602	205700	246817490	18710	18710	18710	18710	0
77	20230602	205600	246817490	18710	18710	18710	18710	0
78	20230602	205500	246817490	18710	18710	18710	18710	0
79	20230602	205400	246817490	18710	18710	18710	18710	0
80	20230602	205300	246817490	18710	18710	18710	18710	0
81	20230602	205200	246817490	18710	18710	18710	18710	0
82	20230602	205100	246817490	18710	18710	18710	18710	0
83	20230602	205000	246817490	18710	18710	18710	18710	0
84	20230602	204900	246817490	18710	18710	18710	18710	0
85	20230602	204800	246817490	18710	18710	18710	18710	0
86	20230602	204700	246817490	18710	18710	18710	18710	0
87	20230602	204600	246817490	18710	18710	18710	18710	0
88	20230602	204500	246817490	18710	18710	18710	18710	0
89	20230602	204400	246817490	18710	18710	18710	18710	0
90	20230602	204300	246817490	18710	18710	18710	18710	0
91	20230602	204200	246817490	18710	18710	18710	18710	0
92	20230602	204100	246817490	18710	18710	18710	18710	265
93	20230602	204000	246817490	18710	18710	18710	18710	0
94	20230602	203900	246817490	18710	18710	18710	18710	0
95	20230602	203800	246817490	18710	18710	18710	18710	0
96	20230602	203700	246817490	18710	18710	18710	18710	0
97	20230602	203600	246817490	18710	18710	18710	18710	0
98	20230602	203500	246817490	18710	18710	18710	18710	0
99	20230602	203400	246817490	18710	18710	18710	18710	0
100	20230602	203300	246817490	18710	18710	18710	18710	0
101	20230602	203200	246817490	18710	18710	18710	18710	0
102	20230602	203100	246817490	18710	18710	18710	18710	0
103	20230602	203000	246817490	18710	18710	18710	18710	0
104	20230602	202900	246817490	18710	18710	18710	18710	0
105	20230602	202800	246817490	18710	18710	18710	18710	0
106	20230602	202700	246817490	18710	18710	18710	18710	0
107	20230602	202600	246817490	18710	18710	18710	18710	0
108	20230602	202500	246817490	18710	18710	18710	18710	0
109	20230602	202400	246817490	18710	18710	18710	18710	0
110	20230602	202300	246817490	18710	18710	18710	18710	0
111	20230602	202200	246817490	18710	18710	18710	18710	0
112	20230602	202100	246817490	18710	18710	18710	18710	0
113	20230602	202000	246817490	18710	18710	18710	18710	0
114	20230602	201900	246817490	18710	18710	18710	18710	0
115	20230602	201800	246817490	18710	18710	18710	18710	0
116	20230602	201700	246817490	18710	18710	18710	18710	0
117	20230602	201600	246817490	18710	18710	18710	18710	0
118	20230602	201500	246817490	18710	18710	18710	18710	0
119	20230602	201400	246817490	18710	18710	18710	18710	0
120	20230602	201300	246817490	18710	18710	18710	18710	0
121	20230602	201200	246817490	18710	18710	18710	18710	0
122	20230602	201100	246817490	18710	18710	18710	18710	265
123	20230602	201000	246817490	18710	18710	18710	18710	0
124	20230602	200900	246817490	18710	18710	18710	18710	0
125	20230602	200800	246817490	18710	18710	18710	18710	0
126	20230602	200700	246817490	18710	18710	18710	18710	0
127	20230602	200600	246817490	18710	18710	18710	18710	0
128	20230602	200500	246817490	18710	18710	18710	18710	0
129	20230602	200400	246817490	18710	18710	18710	18710	0
130	20230602	200300	246817490	18710	18710	18710	18710	0
131	20230602	200200	246817490	18710	18710	18710	18710	0
132	20230602	200100	246817490	18710	18710	18710	18710	0
133	20230602	200000	246817490	18710	18710	18710	18710	0
134	20230602	195900	246817490	18710	18710	18710	18710	0
135	20230602	195800	246817490	18710	18710	18710	18710	0
136	20230602	195700	246817490	18710	18710	18710	18710	0
137	20230602	195600	246817490	18710	18710	18710	18710	0
138	20230602	195500	246817490	18710	18710	18710	18710	0
139	20230602	195400	246817490	18710	18710	18710	18710	0
140	20230602	195300	246817490	18710	18710	18710	18710	0
141	20230602	195200	246817490	18710	18710	18710	18710	0
142	20230602	195100	246817490	18710	18710	18710	18710	0
143	20230602	195000	246817490	18710	18710	18710	18710	0
144	20230602	194900	246817490	18710	18710	18710	18710	0
145	20230602	194800	246817490	18710	18710	18710	18710	0
146	20230602	194700	246817490	18710	18710	18710	18710	0
147	20230602	194600	246817490	18710	18710	18710	18710	0
148	20230602	194500	246817490	18710	18710	18710	18710	0
149	20230602	194400	246817490	18710	18710	18710	18710	0
150	20230602	194300	246817490	18710	18710	18710	18710	0
151	20230602	194200	246817490	18710	18710	18710	18710	0
152	20230602	194100	246817490	18710	18710	18710	18710	265
153	20230602	194000	246817490	18710	18710	18710	18710	0
154	20230602	193900	246817490	18710	18710	18710	18710	0
155	20230602	193800	246817490	18710	18710	18710	18710	0
156	20230602	193700	246817490	18710	18710	18710	18710	0
157	20230602	193600	246817490	18710	18710	18710	18710	0
158	20230602	193500	246817490	18710	18710	18710	18710	0
159	20230602	193400	246817490	18710	18710	18710	18710	0
160	20230602	193300	246817490	18710	18710	18710	18710	0
161	20230602	193200	246817490	18710	18710	18710	18710	0
162	20230602	193100	246817490	18710	18710	18710	18710	0
163	20230602	193000	246817490	18710	18710	18710	18710	0
164	20230602	192900	246817490	18710	18710	18710	18710	0
165	20230602	192800	246817490	18710	18710	18710	18710	0
166	20230602	192700	246817490	18710	18710	18710	18710	0
167	20230602	192600	246817490	18710	18710	18710	18710	0
168	20230602	192500	246817490	18710	18710	18710	18710	0
169	20230602	192400	246817490	18710	18710	18710	18710	0
170	20230602	192300	246817490	18710	18710	18710	18710	0
171	20230602	192200	246817490	18710	18710	18710	18710	0
172	20230602	192100	246817490	18710	18710	18710	18710	0
173	20230602	192000	246817490	18710	18710	18710	18710	0
174	20230602	191900	246817490	18710	18710	18710	18710	0
175	20230602	191800	246817490	18710	18710	18710	18710	0
176	20230602	191700	246817490	18710	18710	18710	18710	0
177	20230602	191600	246817490	18710	18710	18710	18710	0
178	20230602	191500	246817490	18710	18710	18710	18710	0
179	20230602	191400	246817490	18710	18710	18710	18710	0
180	20230602	191300	246817490	18710	18710	18710	18710	0
181	20230602	191200	246817490	18710	18710	18710	18710	0
182	20230602	191100	246817490	18710	18710	18710	18710	265
183	20230602	191000	246817490	18710	18710	18710	18710	0
184	20230602	190900	246817490	18710	18710	18710	18710	0
185	20230602	190800	246817490	18710	18710	18710	18710	0
186	20230602	190700	246817490	18710	18710	18710	18710	0
187	20230602	190600	246817490	18710	18710	18710	18710	0
188	20230602	190500	246817490	18710	18710	18710	18710	0
189	20230602	190400	246817490	18710	18710	18710	18710	0
190	20230602	190300	246817490	18710	18710	18710	18710	0
191	20230602	190200	246817490	18710	18710	18710	18710	0
192	20230602	190100	246817490	18710	18710	18710	18710	0
193	20230602	190000	246817490	18710	18710	18710	18710	0
194	20230602	185900	246817490	18710	18710	18710	18710	0
195	20230602	185800	246817490	18710	18710	18710	18710	0
196	20230602	185700	246817490	18710	18710	18710	18710	0
197	20230602	185600	246817490	18710	18710	18710	18710	0
198	20230602	185500	246817490	18710	18710	18710	18710	0
199	20230602	185400	246817490	18710	18710	18710	18710	0
200	20230602	185300	246817490	18710	18710	18710	18710	0
201	20230602	185200	246817490	18710	18710	18710	18710	0
202	20230602	185100	246817490	18710	18710	18710	18710	0
203	20230602	185000	246817490	18710	18710	18710	18710	0
204	20230602	184900	246817490	18710	18710	18710	18710	0
205	20230602	184800	246817490	18710	18710	18710	18710	0
206	20230602	184700	246817490	18710	18710	18710	18710	0
207	20230602	184600	246817490	18710	18710	18710	18710	0
208	20230602	184500	246817490	18710	18710	18710	18710	0
209	20230602	184400	246817490	18710	18710	18710	18710	0
210	20230602	184300	246817490	18710	18710	18710	18710	0
211	20230602	184200	246817490	18710	18710	18710	18710	0
212	20230602	184100	246817490	18710	18710	18710	18710	265
213	20230602	184000	246817490	18710	18710	18710	18710	0
214	20230602	183900	246817490	18710	18710	18710	18710	0
215	20230602	183800	246817490	18710	18710	18710	18710	0
216	20230602	183700	246817490	18710	18710	18710	18710	0
217	20230602	183600	246817490	18710	18710	18710	18710	0
218	20230602	183500	246817490	18710	18710	18710	18710	0
219	20230602	183400	246817490	18710	18710	18710	18710	0
220	20230602	183300	246817490	18710	18710	18710	18710	0
221	20230602	183200	246817490	18710	18710	18710	18710	0
222	20230602	183100	246817490	18710	18710	18710	18710	0
223	20230602	183000	246817490	18710	18710	18710	18710	0
224	20230602	182900	246817490	18710	18710	18710	18710	0
225	20230602	182800	246817490	18710	18710	18710	18710	0
226	20230602	182700	246817490	18710	18710	18710	18710	0
227	20230602	182600	246817490	18710	18710	18710	18710	0
228	20230602	182500	246817490	18710	18710	18710	18710	0
229	20230602	182400	246817490	18710	18710	18710	18710	0
230	20230602	182300	246817490	18710	18710	18710	18710	0
231	20230602	182200	246817490	18710	18710	18710	18710	0
232	20230602	182100	246817490	18710	18710	18710	18710	0
233	20230602	182000	246817490	18710	18710	18710	18710	0
234	20230602	181900	246817490	18710	18710	18710	18710	0
235	20230602	181800	246817490	18710	18710	18710	18710	0
236	20230602	181700	246817490	18710	18710	18710	18710	0
237	20230602	181600	246817490	18710	18710	18710	18710	0
238	20230602	181500	246817490	18710	18710	18710	18710	0
239	20230602	181400	246817490	18710	18710	18710	18710	0
240	20230602	181300	246817490	18710	18710	18710	18710	0
241	20230602	181200	246817490	18710	18710	18710	18710	0
242	20230602	181100	246817490	18710	18710	18710	18710	265
243	20230602	181000	246817490	18710	18710	18710	18710	0
244	20230602	180900	246817490	18710	18710	18710	18710	0
245	20230602	180800	246817490	18710	18710	18710	18710	0
246	20230602	180700	246817490	18710	18710	18710	18710	0
247	20230602	180600	246817490	18710	18710	18710	18710	0
248	20230602	180500	246817490	18710	18710	18710	18710	0
249	20230602	180400	246817490	18710	18710	18710	18710	0
250	20230602	180300	246817490	18710	18710	18710	18710	0
251	20230602	180200	246817490	18710	18710	18710	18710	0
252	20230602	180100	246817490	18710	18710	18710	18710	0
253	20230602	180000	246817490	18710	18710	18710	18710	0
254	20230602	175900	246817490	18710	18710	18710	18710	0
255	20230602	175800	246817490	18710	18710	18710	18710	0
256	20230602	175700	246817490	18710	18710	18710	18710	0
257	20230602	175600	246817490	18710	18710	18710	18710	0
258	20230602	175500	246817490	18710	18710	18710	18710	0
259	20230602	175400	246817490	18710	18710	18710	18710	0
260	20230602	175300	246817490	18710	18710	18710	18710	0
261	20230602	175200	246817490	18710	18710	18710	18710	0
262	20230602	175100	246817490	18710	18710	18710	18710	0
263	20230602	175000	246817490	18710	18710	18710	18710	0
264	20230602	174900	246817490	18710	18710	18710	18710	0
265	20230602	174800	246817490	18710	18710	18710	18710	0
266	20230602	174700	246817490	18710	18710	18710	18710	0
267	20230602	174600	246817490	18710	18710	18710	18710	0
268	20230602	174500	246817490	18710	18710	18710	18710	0
269	20230602	174400	246817490	18710	18710	18710	18710	0
270	20230602	174300	246817490	18710	18710	18710	18710	0
271	20230602	174200	246817490	18710	18710	18710	18710	0
272	20230602	174100	246817490	18710	18710	18710	18710	265
273	20230602	174000	246817490	18710	18710	18710	18710	0
274	20230602	173900	246817490	18710	18710	18710	18710	0
275	20230602	173800	246817490	18710	18710	18710	18710	0
276	20230602	173700	246817490	18710	18710	18710	18710	0
277	20230602	173600	246817490	18710	18710	18710	18710	0
278	20230602	173500	246817490	18710	18710	18710	18710	0
279	20230602	173400	246817490	18710	18710	18710	18710	0
280	20230602	173300	246817490	18710	18710	18710	18710	0
281	20230602	173200	246817490	18710	18710	18710	18710	0
282	20230602	173100	246817490	18710	18710	18710	18710	0
283	20230602	173000	246817490	18710	18710	18710	18710	0
284	20230602	172900	246817490	18710	18710	18710	18710	0
285	20230602	172800	246817490	18710	18710	18710	18710	0
286	20230602	172700	246817490	18710	18710	18710	18710	0
287	20230602	172600	246817490	18710	18710	18710	18710	0
288	20230602	172500	246817490	18710	18710	18710	18710	0
289	20230602	172400	246817490	18710	18710	18710	18710	0
290	20230602	172300	246817490	18710	18710	18710	18710	0
291	20230602	172200	246817490	18710	18710	18710	18710	0
292	20230602	172100	246817490	18710	18710	18710	18710	0
293	20230602	172000	246817490	18710	18710	18710	18710	0
294	20230602	171900	246817490	18710	18710	18710	18710	0
295	20230602	171800	246817490	18710	18710	18710	18710	0
296	20230602	171700	246817490	18710	18710	18710	18710	0
297	20230602	171600	246817490	18710	18710	18710	18710	0
298	20230602	171500	246817490	18710	18710	18710	18710	0
299	20230602	171400	246817490	18710	18710	18710	18710	0
300	20230602	171300	246817490	18710	18710	18710	18710	0
301	20230602	171200	246817490	18710	18710	18710	18710	0
302	20230602	171100	246817490	18710	18710	18710	18710	265
303	20230602	171000	246817490	18710	18710	18710	18710	0
304	20230602	170900	246817490	18710	18710	18710	18710	0
305	20230602	170800	246817490	18710	18710	18710	18710	0
306	20230602	170700	246817490	18710	18710	18710	18710	0
307	20230602	170600	246817490	18710	18710	18710	18710	0
308	20230602	170500	246817490	18710	18710	18710	18710	0
309	20230602	170400	246817490	18710	18710	18710	18710	0
310	20230602	170300	246817490	18710	18710	18710	18710	0
311	20230602	170200	246817490	18710	18710	18710	18710	0
312	20230602	170100	246817490	18710	18710	18710	18710	0
313	20230602	170000	246817490	18710	18710	18710	18710	0
314	20230602	165900	246817490	18710	18710	18710	18710	0
315	20230602	165800	246817490	18710	18710	18710	18710	0
316	20230602	165700	246817490	18710	18710	18710	18710	0
317	20230602	165600	246817490	18710	18710	18710	18710	0
318	20230602	165500	246817490	18710	18710	18710	18710	0
319	20230602	165400	246817490	18710	18710	18710	18710	0
320	20230602	165300	246817490	18710	18710	18710	18710	0
321	20230602	165200	246817490	18710	18710	18710	18710	0
322	20230602	165100	246817490	18710	18710	18710	18710	0
323	20230602	165000	246817490	18710	18710	18710	18710	0
324	20230602	164900	246817490	18710	18710	18710	18710	0
325	20230602	164800	246817490	18710	18710	18710	18710	0
326	20230602	164700	246817490	18710	18710	18710	18710	0
327	20230602	164600	246817490	18710	18710	18710	18710	0
328	20230602	164500	246817490	18710	18710	18710	18710	0
329	20230602	164400	246817490	18710	18710	18710	18710	0
330	20230602	164300	246817490	18710	18710	18710	18710	0
331	20230602	164200	246817490	18710	18710	18710	18710	0
332	20230602	164100	246817490	18710	18710	18710	18710	265
333	20230602	164000	246817490	18710	18710	18710	18710	0
334	20230602	163900	246817490	18710	18710	18710	18710	0
335	20230602	163800	246817490	18710	18710	18710	18710	0
336	20230602	163700	246817490	18710	18710	18710	18710	0
337	20230602	163600	246817490	18710	18710	18710	18710	0
338	20230602	163500	246817490	18710	18710	18710	18710	0
339	20230602	163400	246817490	18710	18710	18710	18710	0
340	20230602	163300	246817490	18710	18710	18710	18710	0
341	20230602	163200	246817490	18710	18710	18710	18710	0
342	20230602	163100	246817490	18710	18710	18710	18710	0
343	20230602	163000	246817490	18710	18710	18710	18710	0
344	20230602	162900	246817490	18710	18710	18710	18710	0
345	20230602	162800	246817490	18710	18710	18710	18710	0
346	20230602	162700	246817490	18710	18710	18710	18710	0
347	20230602	162600	246817490	18710	18710	18710	18710	0
348	20230602	162500	246817490	18710	18710	18710	18710	0
349	20230602	162400	246817490	18710	18710	18710	18710	0
350	20230602	162300	246817490	18710	18710	18710	18710	0
351	20230602	162200	246817490	18710	18710	18710	18710	0
352	20230602	162100	246817490	18710	18710	18710	18710	0
353	20230602	162000	246817490	18710	18710	18710	18710	0
354	20230602	161900	246817490	18710	18710	18710	18710	0
355	20230602	161800	246817490	18710	18710	18710	18710	0
356	20230602	161700	246817490	18710	18710	18710	18710	0
357	20230602	161600	246817490	18710	18710	18710	18710	0
358	20230602	161500	246817490	18710	18710	18710	18710	0
359	20230602	161400	246817490	18710	18710	18710	18710	0
360	20230602	161300	246817490	18710	18710	18710	18710	0
361	20230602	161200	246817490	18710	18710	18710	18710	0
362	20230602	161100	246817490	18710	18710	18710	18710	265
363	20230602	161000	246817490	18710	18710	18710	18710	0
364	20230602	160900	246817490	18710	18710	18710	18710	0
365	20230602	160800	246817490	18710	18710	18710	18710	0
366	20230602	160700	246817490	18710	18710	18710	18710	0
367	20230602	160600	246817490	18710	18710	18710	18710	0
368	20230602	160500	246817490	18710	18710	18710	18710	0
369	20230602	160400	246817490	18710	18710	18710	18710	0
370	20230602	160300	246817490	18710	18710	18710	18710	0
371	20230602	160200	246817490	18710	18710	18710	18710	0
372	20230602	160100	246817490	18710	18710	18710	18710	0
373	20230602	160000	246817490	18710	18710	18710	18710	0
374	20230602	155900	246817490	18710	18710	18710	18710	0
375	20230602	155800	246817490	18710	18710	18710	18710	0
376	20230602	155700	246817490	18710	18710	18710	18710	0
377	20230602	155600	246817490	18710	18710	18710	18710	0
378	20230602	155500	246817490	18710	18710	18710	18710	0
379	20230602	155400	246817490	18710	18710	18710	18710	0
380	20230602	155300	246817490	18710	18710	18710	18710	0
381	20230602	155200	246817490	18710	18710	18710	18710	0
382	20230602	155100	246817490	18710	18710	18710	18710	0
383	20230602	155000	246817490	18710	18710	18710	18710	0
384	20230602	154900	246817490	18710	18710	18710	18710	0
385	20230602	154800	246817490	18710	18710	18710	18710	0
386	20230602	154700	246817490	18710	18710	18710	18710	0
387	20230602	154600	246817490	18710	18710	18710	18710	0
388	20230602	154500	246817490	18710	18710	18710	18710	0
389	20230602	154400	246817490	18710	18710	18710	18710	0
390	20230602	154300	246817490	18710	18710	18710	18710	0
391	20230602	154200	246817490	18710	18710	18710	18710	0
392	20230602	154100	246817490	18710	18710	18710	18710	265
393	20230602	154000	246817490	18710	18710	18710	18710	0
394	20230602	153900	246817490	18710	18710	18710	18710	0
395	20230602	153800	246817490	18710	18710	18710	18710	0
396	20230602	153700	246817490	18710	18710	18710	18710	0
397	20230602	153600	246817490	18710	18710	18710	18710	0
398	20230602	153500	246817490	18710	18710	18710	18710	0
399	20230602	153400	246817490	18710	18710	18710	18710	0
400	20230602	153300	246817490	18710	18710	18710	18710	0
401	20230602	153200	246817490	18710	18710	18710	18710	0
402	20230602	153100	246817490	18710	18710	18710	18710	0
403	20230602	153000	246817490	18710	18710	18710	18710	265
404	20230602	152900	241859340	18670	18670	18670	18670	0
405	20230602	152800	241859340	18670	18670	18670	18670	0
406	20230602	152700	241859340	18670	18670	18670	18670	0
407	20230602	152600	241859340	18670	18670	18670	18670	0
408	20230602	152500	241859340	18670	18670	18670	18670	0
409	20230602	152400	241859340	18670	18670	18670	18670	0
410	20230602	152300	241859340	18670	18670	18670	18670	0
411	20230602	152200	241859340	18670	18670	18670	18670	0
412	20230602	152100	241859340	18670	18670	18670	18670	0
413	20230602	152000	241859340	18670	18670	18670	18670	0
414	20230602	151900	241859340	18670	18700	18700	18670	25
415	20230602	151800	241392080	18670	18690	18690	18670	6
416	20230602	151700	241280040	18690	18690	18690	18690	10
417	20230602	151600	241093140	18690	18690	18690	18690	1
418	20230602	151500	241074450	18700	18700	18700	18700	0
419	20230602	151400	241074450	18700	18690	18700	18650	31
420	20230602	151300	240495870	18650	18680	18700	18650	71
421	20230602	151200	239168680	18680	18680	18680	18680	4
422	20230602	151100	239093960	18680	18680	18680	18680	4
423	20230602	151000	239019240	18680	18680	18680	18680	0
424	20230602	150900	239019240	18680	18680	18680	18680	1
425	20230602	150800	239000560	18690	18650	18710	18650	57
426	20230602	150700	237937290	18650	18650	18650	18650	0
427	20230602	150600	237937290	18650	18650	18650	18650	2
428	20230602	150500	237899990	18540	18550	18660	18540	28
429	20230602	150400	237380540	18530	18530	18550	18530	159
430	20230602	150300	234433150	18530	18550	18590	18530	292
431	20230602	150200	229006000	18660	18660	18660	18660	0
432	20230602	150100	229006000	18660	18710	18710	18530	348
433	20230602	150000	222510200	18650	18720	18720	18650	222
434	20230602	145900	218361390	18720	18790	18790	18720	116
435	20230602	145800	216189380	18790	18770	18790	18750	143
436	20230602	145700	213503880	18780	18730	18780	18700	136
437	20230602	145600	210954650	18720	18690	18720	18690	325
438	20230602	145500	204871410	18690	18710	18720	18690	254
439	20230602	145400	200118990	18700	18630	18710	18630	1024
440	20230602	145300	180974570	18630	18590	18630	18590	309
441	20230602	145200	175226500	18590	18530	18590	18530	875
442	20230602	145100	158987270	18500	18510	18520	18500	630
443	20230602	145000	147323860	18480	18480	18480	18480	0
444	20230602	144900	147323860	18480	18500	18500	18480	92
445	20230602	144800	145621980	18500	18500	18500	18500	0
446	20230602	144700	145621980	18500	18500	18500	18500	0
447	20230602	144600	145621980	18500	18500	18500	18500	0
448	20230602	144500	145621980	18500	18500	18500	18500	0
449	20230602	144400	145621980	18500	18500	18500	18500	0
450	20230602	144300	145621980	18500	18500	18500	18500	0
451	20230602	144200	145621980	18500	18500	18500	18500	0
452	20230602	144100	145621980	18500	18500	18500	18500	1
453	20230602	144000	145603480	18500	18500	18500	18500	0
454	20230602	143900	145603480	18500	18500	18500	18500	5
455	20230602	143800	145510980	18500	18480	18500	18480	5
456	20230602	143700	145418520	18480	18480	18480	18480	100
457	20230602	143600	143570520	18470	18470	18470	18470	20
458	20230602	143500	143201120	18480	18480	18480	18480	0
459	20230602	143400	143201120	18480	18480	18480	18480	0
460	20230602	143300	143201120	18480	18480	18480	18480	0
461	20230602	143200	143201120	18480	18480	18480	18480	1
462	20230602	143100	143182640	18480	18480	18480	18480	0
463	20230602	143000	143182640	18480	18480	18480	18480	0
464	20230602	142900	143182640	18480	18480	18480	18480	0
465	20230602	142800	143182640	18480	18480	18480	18480	0
466	20230602	142700	143182640	18480	18480	18480	18480	0
467	20230602	142600	143182640	18480	18480	18480	18480	0
468	20230602	142500	143182640	18480	18480	18480	18480	0
469	20230602	142400	143182640	18480	18480	18480	18480	0
470	20230602	142300	143182640	18480	18480	18480	18480	0
471	20230602	142200	143182640	18480	18480	18480	18480	0
472	20230602	142100	143182640	18480	18480	18480	18480	0
473	20230602	142000	143182640	18480	18480	18480	18480	0
474	20230602	141900	143182640	18480	18480	18480	18480	13
475	20230602	141800	142942400	18480	18480	18480	18480	0
476	20230602	141700	142942400	18480	18480	18480	18480	0
477	20230602	141600	142942400	18480	18480	18480	18480	0
478	20230602	141500	142942400	18480	18480	18480	18480	0
479	20230602	141400	142942400	18480	18480	18480	18480	0
480	20230602	141300	142942400	18480	18480	18480	18480	17
481	20230602	141200	142628240	18480	18480	18480	18480	0
482	20230602	141100	142628240	18480	18480	18480	18480	0
483	20230602	141000	142628240	18480	18500	18510	18480	372
484	20230602	140900	135745970	18490	18490	18490	18490	0
485	20230602	140800	135745970	18490	18490	18490	18490	0
486	20230602	140700	135745970	18490	18490	18490	18490	0
487	20230602	140600	135745970	18490	18490	18490	18490	0
488	20230602	140500	135745970	18490	18500	18500	18490	209
489	20230602	140400	131879680	18500	18500	18500	18500	0
490	20230602	140300	131879680	18500	18500	18500	18500	0
491	20230602	140200	131879680	18500	18500	18500	18500	0
492	20230602	140100	131879680	18500	18500	18500	18500	1
493	20230602	140000	131861180	18480	18480	18480	18480	1
494	20230602	135900	131842700	18500	18500	18500	18500	0
495	20230602	135800	131842700	18500	18500	18500	18500	0
496	20230602	135700	131842700	18500	18500	18500	18500	10
497	20230602	135600	131657700	18480	18480	18480	18480	0
498	20230602	135500	131657700	18480	18480	18480	18480	0
499	20230602	135400	131657700	18480	18500	18500	18480	64
500	20230602	135300	130473840	18480	18480	18480	18480	0
501	20230602	135200	130473840	18480	18480	18480	18480	0
502	20230602	135100	130473840	18480	18480	18480	18480	10
503	20230602	135000	130289040	18480	18480	18480	18480	0
504	20230602	134900	130289040	18480	18480	18480	18480	0
505	20230602	134800	130289040	18480	18480	18480	18480	0
506	20230602	134700	130289040	18480	18480	18480	18480	0
507	20230602	134600	130289040	18480	18480	18480	18480	0
508	20230602	134500	130289040	18480	18480	18480	18480	0
509	20230602	134400	130289040	18480	18480	18480	18480	0
510	20230602	134300	130289040	18480	18480	18480	18480	0
511	20230602	134200	130289040	18480	18480	18480	18480	0
512	20230602	134100	130289040	18480	18480	18480	18480	0
513	20230602	134000	130289040	18480	18480	18480	18480	0
514	20230602	133900	130289040	18480	18480	18480	18480	0
515	20230602	133800	130289040	18480	18480	18480	18480	0
516	20230602	133700	130289040	18480	18480	18480	18480	0
517	20230602	133600	130289040	18480	18480	18480	18480	0
518	20230602	133500	130289040	18480	18480	18480	18480	1
519	20230602	133400	130270560	18510	18510	18510	18510	1
520	20230602	133300	130252050	18480	18480	18480	18480	0
521	20230602	133200	130252050	18480	18480	18480	18480	0
522	20230602	133100	130252050	18480	18480	18480	18480	0
523	20230602	133000	130252050	18480	18500	18500	18480	108
524	20230602	132900	128254210	18470	18480	18480	18470	10
525	20230602	132800	128069450	18480	18480	18480	18480	0
526	20230602	132700	128069450	18480	18480	18480	18480	0
527	20230602	132600	128069450	18480	18480	18480	18480	0
528	20230602	132500	128069450	18480	18480	18480	18480	0
529	20230602	132400	128069450	18480	18480	18480	18480	0
530	20230602	132300	128069450	18480	18480	18480	18480	0
531	20230602	132200	128069450	18480	18480	18480	18480	0
532	20230602	132100	128069450	18480	18480	18480	18480	0
533	20230602	132000	128069450	18480	18480	18480	18480	10
534	20230602	131900	127884650	18480	18480	18480	18480	10
535	20230602	131800	127699850	18480	18480	18480	18480	26
536	20230602	131700	127219370	18500	18500	18500	18500	0
537	20230602	131600	127219370	18500	18480	18500	18480	18
538	20230602	131500	126886710	18500	18500	18500	18500	100
539	20230602	131400	125036710	18480	18480	18480	18480	0
540	20230602	131300	125036710	18480	18480	18480	18480	0
541	20230602	131200	125036710	18480	18480	18480	18480	1
542	20230602	131100	125018230	18500	18500	18500	18500	0
543	20230602	131000	125018230	18500	18500	18500	18500	0
544	20230602	130900	125018230	18500	18500	18500	18500	0
545	20230602	130800	125018230	18500	18500	18500	18500	6
546	20230602	130700	124907230	18500	18500	18500	18500	0
547	20230602	130600	124907230	18500	18500	18500	18500	0
548	20230602	130500	124907230	18500	18500	18500	18500	0
549	20230602	130400	124907230	18500	18500	18500	18500	0
550	20230602	130300	124907230	18500	18500	18500	18500	1
551	20230602	130200	124888730	18460	18460	18460	18460	0
552	20230602	130100	124888730	18460	18460	18460	18460	0
553	20230602	130000	124888730	18460	18480	18500	18460	538
554	20230602	125900	114941420	18480	18480	18480	18480	1
555	20230602	125800	114922940	18460	18460	18460	18460	5
556	20230602	125700	114830640	18460	18460	18460	18460	1
557	20230602	125600	114812180	18460	18460	18460	18460	0
558	20230602	125500	114812180	18460	18460	18460	18460	0
559	20230602	125400	114812180	18460	18460	18460	18460	0
560	20230602	125300	114812180	18460	18460	18460	18460	0
561	20230602	125200	114812180	18460	18460	18460	18460	0
562	20230602	125100	114812180	18460	18460	18460	18460	0
563	20230602	125000	114812180	18460	18460	18460	18460	0
564	20230602	124900	114812180	18460	18460	18460	18460	0
565	20230602	124800	114812180	18460	18460	18460	18460	0
566	20230602	124700	114812180	18460	18460	18460	18460	0
567	20230602	124600	114812180	18460	18460	18460	18460	15
568	20230602	124500	114535280	18460	18460	18460	18460	0
569	20230602	124400	114535280	18460	18460	18460	18460	0
570	20230602	124300	114535280	18460	18460	18460	18460	0
571	20230602	124200	114535280	18460	18460	18460	18460	5
572	20230602	124100	114442980	18460	18460	18460	18460	0
573	20230602	124000	114442980	18460	18460	18500	18460	228
574	20230602	123900	110225960	18460	18460	18460	18460	0
575	20230602	123800	110225960	18460	18460	18460	18460	0
576	20230602	123700	110225960	18460	18460	18460	18460	0
577	20230602	123600	110225960	18460	18460	18460	18460	9
578	20230602	123500	110059820	18460	18470	18470	18460	3
579	20230602	123400	110004430	18470	18460	18490	18460	54
580	20230602	123300	109006660	18460	18460	18460	18460	6
581	20230602	123200	108895900	18460	18460	18460	18460	11
582	20230602	123100	108692840	18470	18460	18470	18460	22
583	20230602	123000	108286700	18470	18470	18470	18470	0
584	20230602	122900	108286700	18470	18470	18470	18470	0
585	20230602	122800	108286700	18470	18470	18470	18470	0
586	20230602	122700	108286700	18470	18470	18470	18470	0
587	20230602	122600	108286700	18470	18470	18470	18470	3
588	20230602	122500	108231290	18470	18470	18470	18470	0
589	20230602	122400	108231290	18470	18470	18470	18470	0
590	20230602	122300	108231290	18470	18470	18470	18470	0
591	20230602	122200	108231290	18470	18490	18490	18470	23
592	20230602	122100	107806060	18460	18460	18460	18460	111
593	20230602	122000	105757000	18460	18460	18460	18460	14
594	20230602	121900	105498560	18460	18460	18460	18460	0
595	20230602	121800	105498560	18460	18460	18460	18460	0
596	20230602	121700	105498560	18460	18460	18460	18460	0
597	20230602	121600	105498560	18460	18460	18460	18460	0
598	20230602	121500	105498560	18460	18460	18460	18460	0
599	20230602	121400	105498560	18460	18460	18460	18460	0
600	20230602	121300	105498560	18460	18460	18460	18460	0
601	20230602	121200	105498560	18460	18460	18460	18460	0
602	20230602	121100	105498560	18460	18460	18460	18460	0
603	20230602	121000	105498560	18460	18460	18460	18460	4
604	20230602	120900	105424720	18500	18500	18500	18500	1
605	20230602	120800	105406220	18480	18480	18480	18480	0
606	20230602	120700	105406220	18480	18480	18480	18480	0
607	20230602	120600	105406220	18480	18470	18480	18460	27
608	20230602	120500	104907510	18490	18490	18490	18490	0
609	20230602	120400	104907510	18490	18490	18490	18490	0
610	20230602	120300	104907510	18490	18490	18490	18490	0
611	20230602	120200	104907510	18490	18490	18490	18490	0
612	20230602	120100	104907510	18490	18490	18490	18490	1
613	20230602	120000	104889020	18490	18470	18490	18470	4
614	20230602	115900	104815110	18490	18490	18490	18490	0
615	20230602	115800	104815110	18490	18490	18490	18490	0
616	20230602	115700	104815110	18490	18490	18490	18490	0
617	20230602	115600	104815110	18490	18490	18490	18490	0
618	20230602	115500	104815110	18490	18490	18490	18490	12
619	20230602	115400	104593230	18490	18480	18490	18480	2
620	20230602	115300	104556260	18480	18470	18480	18460	14
621	20230602	115200	104297700	18480	18480	18480	18480	0
622	20230602	115100	104297700	18480	18480	18480	18480	2
623	20230602	115000	104260740	18470	18470	18470	18470	0
624	20230602	114900	104260740	18470	18470	18470	18470	0
625	20230602	114800	104260740	18470	18470	18470	18470	0
626	20230602	114700	104260740	18470	18470	18470	18470	0
627	20230602	114600	104260740	18470	18470	18470	18470	0
628	20230602	114500	104260740	18470	18470	18470	18470	0
629	20230602	114400	104260740	18470	18470	18470	18470	0
630	20230602	114300	104260740	18470	18470	18470	18470	0
631	20230602	114200	104260740	18470	18470	18470	18470	0
632	20230602	114100	104260740	18470	18470	18470	18470	1
633	20230602	114000	104242270	18470	18470	18470	18470	0
634	20230602	113900	104242270	18470	18470	18470	18470	0
635	20230602	113800	104242270	18470	18470	18470	18470	0
636	20230602	113700	104242270	18470	18480	18480	18470	2
637	20230602	113600	104205320	18500	18500	18500	18500	6
638	20230602	113500	104094320	18500	18500	18500	18500	0
639	20230602	113400	104094320	18500	18500	18500	18500	0
640	20230602	113300	104094320	18500	18500	18500	18500	0
641	20230602	113200	104094320	18500	18500	18500	18500	0
642	20230602	113100	104094320	18500	18500	18500	18500	0
643	20230602	113000	104094320	18500	18500	18500	18500	0
644	20230602	112900	104094320	18500	18500	18500	18500	0
645	20230602	112800	104094320	18500	18500	18500	18500	0
646	20230602	112700	104094320	18500	18500	18500	18500	0
647	20230602	112600	104094320	18500	18500	18500	18500	12
648	20230602	112500	103872320	18470	18470	18470	18470	0
649	20230602	112400	103872320	18470	18490	18490	18470	64
650	20230602	112300	102689100	18490	18490	18490	18490	6
651	20230602	112200	102578160	18490	18490	18490	18490	24
652	20230602	112100	102134400	18490	18490	18490	18490	0
653	20230602	112000	102134400	18490	18490	18490	18490	0
654	20230602	111900	102134400	18490	18490	18490	18490	0
655	20230602	111800	102134400	18490	18490	18490	18490	0
656	20230602	111700	102134400	18490	18460	18490	18460	113
657	20230602	111600	100048240	18460	18460	18460	18460	5
658	20230602	111500	99955940	18450	18450	18460	18450	43
659	20230602	111400	99162490	18460	18460	18460	18460	1
660	20230602	111300	99144030	18460	18460	18460	18450	55
661	20230602	111200	98128770	18460	18470	18500	18460	214
662	20230602	111100	94172830	18470	18470	18470	18470	0
663	20230602	111000	94172830	18470	18470	18470	18470	1
664	20230602	110900	94154360	18470	18460	18470	18460	20
665	20230602	110800	93785150	18460	18470	18470	18460	33
666	20230602	110700	93175680	18470	18470	18470	18470	10
667	20230602	110600	92990980	18470	18470	18470	18470	15
668	20230602	110500	92713930	18470	18470	18470	18470	0
669	20230602	110400	92713930	18470	18470	18470	18470	0
670	20230602	110300	92713930	18470	18470	18470	18470	0
671	20230602	110200	92713930	18470	18470	18470	18470	0
672	20230602	110100	92713930	18470	18470	18470	18470	0
673	20230602	110000	92713930	18470	18470	18470	18470	7
674	20230602	105900	92584640	18470	18470	18470	18470	7
675	20230602	105800	92455350	18500	18500	18500	18500	1
676	20230602	105700	92436850	18490	18480	18490	18480	14
677	20230602	105600	92178120	18480	18480	18480	18480	7
678	20230602	105500	92048760	18490	18490	18490	18490	0
679	20230602	105400	92048760	18490	18490	18490	18490	0
680	20230602	105300	92048760	18490	18490	18490	18490	0
681	20230602	105200	92048760	18490	18500	18500	18490	17
682	20230602	105100	91734330	18510	18510	18510	18510	0
683	20230602	105000	91734330	18510	18510	18510	18510	22
684	20230602	104900	91327110	18500	18510	18510	18500	12
685	20230602	104800	91105090	18510	18510	18510	18510	0
686	20230602	104700	91105090	18510	18500	18510	18500	20
687	20230602	104600	90735070	18490	18490	18490	18490	0
688	20230602	104500	90735070	18490	18500	18500	18490	53
689	20230602	104400	89754610	18500	18500	18500	18500	3
690	20230602	104300	89699110	18490	18490	18490	18490	1
691	20230602	104200	89680620	18500	18500	18500	18500	24
692	20230602	104100	89236620	18500	18500	18500	18500	1
693	20230602	104000	89218120	18490	18480	18490	18480	18
694	20230602	103900	88885400	18480	18480	18480	18480	0
695	20230602	103800	88885400	18480	18480	18480	18460	19
696	20230602	103700	88534540	18490	18490	18490	18490	0
697	20230602	103600	88534540	18490	18490	18490	18490	0
698	20230602	103500	88534540	18490	18490	18490	18490	0
699	20230602	103400	88534540	18490	18490	18490	18490	0
700	20230602	103300	88534540	18490	18490	18490	18490	8
701	20230602	103200	88386620	18460	18450	18460	18450	22
702	20230602	103100	87980670	18450	18450	18450	18450	0
703	20230602	103000	87980670	18450	18450	18450	18450	0
704	20230602	102900	87980670	18450	18450	18450	18450	20
705	20230602	102800	87611670	18450	18430	18450	18430	40
706	20230602	102700	86874210	18430	18430	18430	18430	0
707	20230602	102600	86874210	18430	18430	18430	18430	0
708	20230602	102500	86874210	18430	18430	18430	18430	18
709	20230602	102400	86542470	18430	18430	18430	18430	0
710	20230602	102300	86542470	18430	18440	18450	18430	310
711	20230602	102200	80825910	18430	18430	18430	18430	13
712	20230602	102100	80586320	18430	18430	18430	18430	20
713	20230602	102000	80217720	18430	18450	18500	18430	510
714	20230602	101900	70805620	18400	18430	18500	18400	1256
715	20230602	101800	47633260	18420	18420	18420	18420	10
716	20230602	101700	47449060	18430	18430	18470	18430	102
717	20230602	101600	45567860	18430	18430	18430	18430	0
718	20230602	101500	45567860	18430	18470	18470	18430	22
719	20230602	101400	45161600	18470	18500	18500	18470	41
720	20230602	101300	44403220	18500	18500	18500	18460	57
721	20230602	101200	43348880	18500	18410	18500	18410	622
722	20230602	101100	31874180	18410	18410	18410	18410	0
723	20230602	101000	31874180	18410	18410	18410	18410	0
724	20230602	100900	31874180	18410	18410	18410	18410	0
725	20230602	100800	31874180	18410	18410	18410	18410	0
726	20230602	100700	31874180	18410	18410	18410	18410	0
727	20230602	100600	31874180	18410	18410	18410	18410	0
728	20230602	100500	31874180	18410	18410	18410	18410	0
729	20230602	100400	31874180	18410	18410	18410	18410	1
730	20230602	100300	31855770	18400	18410	18410	18380	215
731	20230602	100200	27898730	18420	18420	18420	18420	3
732	20230602	100100	27843470	18410	18410	18410	18410	0
733	20230602	100000	27843470	18410	18410	18410	18410	78
734	20230602	095900	26407490	18410	18410	18410	18410	0
735	20230602	095800	26407490	18410	18410	18410	18410	6
736	20230602	095700	26297030	18410	18410	18410	18410	0
737	20230602	095600	26297030	18410	18410	18410	18410	0
738	20230602	095500	26297030	18410	18410	18410	18410	0
739	20230602	095400	26297030	18410	18410	18410	18410	0
740	20230602	095300	26297030	18410	18410	18410	18410	0
741	20230602	095200	26297030	18410	18410	18410	18410	1
742	20230602	095100	26278620	18400	18400	18400	18400	5
743	20230602	095000	26186620	18400	18410	18410	18400	3
744	20230602	094900	26131410	18400	18400	18400	18400	0
745	20230602	094800	26131410	18400	18400	18400	18400	251
746	20230602	094700	21513010	18410	18410	18410	18410	0
747	20230602	094600	21513010	18410	18410	18410	18410	0
748	20230602	094500	21513010	18410	18410	18410	18410	0
749	20230602	094400	21513010	18410	18410	18410	18410	1
750	20230602	094300	21494600	18400	18400	18400	18400	20
751	20230602	094200	21126600	18400	18400	18400	18400	1
752	20230602	094100	21108200	18400	18400	18400	18400	0
753	20230602	094000	21108200	18400	18400	18400	18400	1
754	20230602	093900	21089800	18400	18400	18400	18400	0
755	20230602	093800	21089800	18400	18400	18400	18400	2
756	20230602	093700	21053000	18400	18400	18400	18400	0
757	20230602	093600	21053000	18400	18400	18400	18400	0
758	20230602	093500	21053000	18400	18400	18400	18400	0
759	20230602	093400	21053000	18400	18400	18400	18400	0
760	20230602	093300	21053000	18400	18400	18400	18400	0
761	20230602	093200	21053000	18400	18400	18400	18400	3
762	20230602	093100	20997800	18390	18390	18390	18390	0
763	20230602	093000	20997800	18390	18390	18390	18390	39
764	20230602	092900	20280590	18370	18400	18400	18370	122
765	20230602	092800	18037270	18420	18420	18420	18420	17
766	20230602	092700	17724130	18420	18420	18420	18420	10
767	20230602	092600	17539930	18420	18420	18420	18420	13
768	20230602	092500	17300470	18430	18430	18430	18430	124
769	20230602	092400	15015150	18430	18430	18430	18430	1
770	20230602	092300	14996720	18420	18420	18420	18420	1
771	20230602	092200	14978300	18420	18450	18450	18420	187
772	20230602	092100	11531960	18440	18430	18440	18430	266
773	20230602	092000	6629310	18420	18410	18430	18410	29
774	20230602	091900	6094970	18410	18410	18410	18410	0
775	20230602	091800	6094970	18410	18410	18410	18410	0
776	20230602	091700	6094970	18410	18410	18410	18410	0
777	20230602	091600	6094970	18410	18390	18410	18390	21
778	20230602	091500	5708380	18390	18390	18390	18390	9
779	20230602	091400	5542870	18400	18430	18430	18400	4
780	20230602	091300	5469210	18440	18440	18440	18440	1
781	20230602	091200	5450770	18380	18380	18380	18380	0
782	20230602	091100	5450770	18380	18380	18380	18380	0
783	20230602	091000	5450770	18380	18380	18380	18380	77
784	20230602	090900	4035510	18380	18380	18380	18380	3
785	20230602	090800	3980370	18520	18520	18520	18520	0
786	20230602	090700	3980370	18520	18520	18520	18520	0
787	20230602	090600	3980370	18520	18450	18520	18450	80
788	20230602	090500	2503810	18410	18440	18450	18410	88
789	20230602	090400	881540	18440	18440	18440	18440	1
790	20230602	090300	863100	18360	18360	18360	18360	20
791	20230602	090200	495900	18360	18360	18360	18360	0
792	20230602	090100	495900	18360	18360	18360	18360	20
793	20230602	090000	128700	18360	18450	18450	18360	7